東テク(9960)の株価時系列情報
東テク(9960)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,310 | 3,365 | 3,290 | 3,320 | 11,400 |
| 2022/12/29 | 3,235 | 3,310 | 3,210 | 3,305 | 13,200 |
| 2022/12/28 | 3,290 | 3,290 | 3,245 | 3,265 | 17,300 |
| 2022/12/27 | 3,235 | 3,300 | 3,220 | 3,295 | 19,500 |
| 2022/12/26 | 3,250 | 3,250 | 3,200 | 3,200 | 14,800 |
| 2022/12/23 | 3,175 | 3,220 | 3,140 | 3,200 | 19,300 |
| 2022/12/22 | 3,140 | 3,175 | 3,115 | 3,175 | 11,800 |
| 2022/12/21 | 3,100 | 3,140 | 3,085 | 3,115 | 14,900 |
| 2022/12/20 | 3,135 | 3,185 | 3,080 | 3,105 | 21,400 |
| 2022/12/19 | 3,080 | 3,150 | 3,080 | 3,135 | 10,800 |
| 2022/12/16 | 3,115 | 3,130 | 3,095 | 3,100 | 11,500 |
| 2022/12/15 | 3,120 | 3,155 | 3,120 | 3,120 | 15,000 |
| 2022/12/14 | 3,115 | 3,120 | 3,100 | 3,120 | 26,400 |
| 2022/12/13 | 3,085 | 3,130 | 3,075 | 3,085 | 17,400 |
| 2022/12/12 | 3,115 | 3,130 | 3,090 | 3,105 | 9,200 |
| 2022/12/09 | 3,140 | 3,155 | 3,125 | 3,140 | 13,300 |
| 2022/12/08 | 3,130 | 3,130 | 3,075 | 3,100 | 35,000 |
| 2022/12/07 | 3,165 | 3,205 | 3,160 | 3,170 | 17,600 |
| 2022/12/06 | 3,190 | 3,190 | 3,145 | 3,165 | 20,400 |
| 2022/12/05 | 3,190 | 3,210 | 3,165 | 3,190 | 23,100 |
| 2022/12/02 | 3,215 | 3,215 | 3,150 | 3,190 | 24,200 |
| 2022/12/01 | 3,290 | 3,295 | 3,220 | 3,230 | 18,600 |
| 2022/11/30 | 3,320 | 3,320 | 3,275 | 3,275 | 16,600 |
| 2022/11/29 | 3,330 | 3,340 | 3,295 | 3,320 | 21,700 |
| 2022/11/28 | 3,385 | 3,385 | 3,310 | 3,325 | 16,000 |
| 2022/11/25 | 3,390 | 3,405 | 3,340 | 3,385 | 36,600 |
| 2022/11/24 | 3,440 | 3,465 | 3,385 | 3,410 | 24,000 |
| 2022/11/22 | 3,380 | 3,420 | 3,380 | 3,420 | 19,400 |
| 2022/11/21 | 3,325 | 3,375 | 3,325 | 3,355 | 10,100 |
| 2022/11/18 | 3,410 | 3,410 | 3,325 | 3,325 | 17,000 |
| 2022/11/17 | 3,380 | 3,380 | 3,350 | 3,375 | 7,200 |
| 2022/11/16 | 3,395 | 3,395 | 3,360 | 3,375 | 8,800 |
| 2022/11/15 | 3,405 | 3,420 | 3,365 | 3,385 | 6,500 |
| 2022/11/14 | 3,440 | 3,460 | 3,380 | 3,380 | 14,200 |
| 2022/11/11 | 3,495 | 3,515 | 3,455 | 3,495 | 12,400 |
| 2022/11/10 | 3,445 | 3,450 | 3,420 | 3,450 | 7,000 |
| 2022/11/09 | 3,470 | 3,475 | 3,425 | 3,435 | 6,500 |
| 2022/11/08 | 3,415 | 3,450 | 3,385 | 3,440 | 14,300 |
| 2022/11/07 | 3,405 | 3,405 | 3,355 | 3,375 | 12,800 |
| 2022/11/04 | 3,445 | 3,540 | 3,375 | 3,380 | 26,500 |
| 2022/11/02 | 3,500 | 3,540 | 3,465 | 3,510 | 42,900 |
| 2022/11/01 | 3,505 | 3,545 | 3,480 | 3,500 | 12,800 |
| 2022/10/31 | 3,470 | 3,500 | 3,455 | 3,500 | 16,300 |
| 2022/10/28 | 3,445 | 3,465 | 3,385 | 3,430 | 43,300 |
| 2022/10/27 | 3,450 | 3,450 | 3,400 | 3,440 | 9,300 |
| 2022/10/26 | 3,450 | 3,475 | 3,430 | 3,435 | 12,800 |
| 2022/10/25 | 3,475 | 3,480 | 3,425 | 3,430 | 15,500 |
| 2022/10/24 | 3,445 | 3,470 | 3,425 | 3,465 | 28,800 |
| 2022/10/21 | 3,415 | 3,425 | 3,375 | 3,375 | 9,800 |
| 2022/10/20 | 3,400 | 3,430 | 3,380 | 3,415 | 16,900 |
| 2022/10/19 | 3,400 | 3,415 | 3,360 | 3,400 | 11,900 |
| 2022/10/18 | 3,395 | 3,425 | 3,380 | 3,400 | 16,600 |
| 2022/10/17 | 3,350 | 3,370 | 3,325 | 3,325 | 8,900 |
| 2022/10/14 | 3,340 | 3,395 | 3,315 | 3,385 | 16,800 |
| 2022/10/13 | 3,250 | 3,275 | 3,235 | 3,270 | 20,800 |
| 2022/10/12 | 3,280 | 3,315 | 3,240 | 3,315 | 15,400 |
| 2022/10/11 | 3,375 | 3,410 | 3,285 | 3,295 | 18,100 |
| 2022/10/07 | 3,400 | 3,460 | 3,400 | 3,410 | 9,500 |
| 2022/10/06 | 3,450 | 3,490 | 3,425 | 3,440 | 9,700 |
| 2022/10/05 | 3,485 | 3,490 | 3,425 | 3,445 | 14,500 |
| 2022/10/04 | 3,350 | 3,485 | 3,345 | 3,485 | 21,900 |
| 2022/10/03 | 3,235 | 3,300 | 3,180 | 3,285 | 20,300 |
| 2022/09/30 | 3,365 | 3,365 | 3,275 | 3,305 | 10,600 |
| 2022/09/29 | 3,365 | 3,385 | 3,340 | 3,345 | 12,200 |
| 2022/09/28 | 3,400 | 3,415 | 3,325 | 3,380 | 16,800 |
| 2022/09/27 | 3,350 | 3,380 | 3,340 | 3,360 | 12,000 |
| 2022/09/26 | 3,455 | 3,455 | 3,335 | 3,350 | 23,100 |
| 2022/09/22 | 3,385 | 3,460 | 3,385 | 3,440 | 12,600 |
| 2022/09/21 | 3,410 | 3,435 | 3,395 | 3,415 | 6,800 |
| 2022/09/20 | 3,385 | 3,480 | 3,385 | 3,470 | 14,500 |
| 2022/09/16 | 3,450 | 3,470 | 3,320 | 3,360 | 19,100 |
| 2022/09/15 | 3,495 | 3,515 | 3,465 | 3,505 | 9,200 |
| 2022/09/14 | 3,480 | 3,530 | 3,470 | 3,495 | 14,900 |
| 2022/09/13 | 3,520 | 3,560 | 3,505 | 3,560 | 11,000 |
| 2022/09/12 | 3,555 | 3,555 | 3,495 | 3,510 | 11,000 |
| 2022/09/09 | 3,445 | 3,545 | 3,445 | 3,510 | 18,300 |
| 2022/09/08 | 3,415 | 3,500 | 3,415 | 3,500 | 19,500 |
| 2022/09/07 | 3,400 | 3,405 | 3,360 | 3,390 | 14,300 |
| 2022/09/06 | 3,425 | 3,450 | 3,395 | 3,395 | 14,800 |
| 2022/09/05 | 3,480 | 3,480 | 3,435 | 3,440 | 11,700 |
| 2022/09/02 | 3,530 | 3,530 | 3,470 | 3,485 | 13,200 |
| 2022/09/01 | 3,545 | 3,565 | 3,500 | 3,530 | 21,100 |
| 2022/08/31 | 3,580 | 3,580 | 3,540 | 3,550 | 15,000 |
| 2022/08/30 | 3,625 | 3,625 | 3,590 | 3,595 | 13,600 |
| 2022/08/29 | 3,550 | 3,640 | 3,530 | 3,600 | 28,200 |
| 2022/08/26 | 3,590 | 3,630 | 3,575 | 3,600 | 13,000 |
| 2022/08/25 | 3,615 | 3,615 | 3,565 | 3,570 | 15,100 |
| 2022/08/24 | 3,685 | 3,695 | 3,590 | 3,600 | 26,000 |
| 2022/08/23 | 3,590 | 3,680 | 3,590 | 3,635 | 37,200 |
| 2022/08/22 | 3,505 | 3,590 | 3,450 | 3,590 | 21,400 |
| 2022/08/19 | 3,500 | 3,500 | 3,435 | 3,460 | 8,800 |
| 2022/08/18 | 3,410 | 3,485 | 3,370 | 3,455 | 20,900 |
| 2022/08/17 | 3,510 | 3,510 | 3,405 | 3,410 | 28,600 |
| 2022/08/16 | 3,490 | 3,520 | 3,410 | 3,510 | 29,300 |
| 2022/08/15 | 3,500 | 3,510 | 3,425 | 3,450 | 18,700 |
| 2022/08/12 | 3,385 | 3,490 | 3,385 | 3,490 | 25,300 |
| 2022/08/10 | 3,385 | 3,390 | 3,340 | 3,360 | 11,800 |
| 2022/08/09 | 3,330 | 3,425 | 3,320 | 3,385 | 23,600 |
| 2022/08/08 | 3,245 | 3,315 | 3,240 | 3,300 | 18,400 |
| 2022/08/05 | 3,140 | 3,225 | 3,140 | 3,210 | 13,800 |
| 2022/08/04 | 3,215 | 3,215 | 3,145 | 3,150 | 15,100 |
| 2022/08/03 | 3,250 | 3,275 | 3,170 | 3,185 | 25,600 |
| 2022/08/02 | 3,305 | 3,305 | 3,220 | 3,250 | 25,500 |
| 2022/08/01 | 3,430 | 3,430 | 3,290 | 3,315 | 36,500 |
| 2022/07/29 | 3,460 | 3,465 | 3,410 | 3,450 | 16,500 |
| 2022/07/28 | 3,455 | 3,460 | 3,390 | 3,435 | 27,900 |
| 2022/07/27 | 3,480 | 3,485 | 3,435 | 3,455 | 13,600 |
| 2022/07/26 | 3,510 | 3,550 | 3,455 | 3,480 | 28,200 |
| 2022/07/25 | 3,395 | 3,485 | 3,385 | 3,475 | 28,400 |
| 2022/07/22 | 3,375 | 3,395 | 3,330 | 3,390 | 21,100 |
| 2022/07/21 | 3,340 | 3,380 | 3,310 | 3,375 | 11,400 |
| 2022/07/20 | 3,355 | 3,385 | 3,345 | 3,345 | 20,100 |
| 2022/07/19 | 3,290 | 3,330 | 3,265 | 3,325 | 15,500 |
| 2022/07/15 | 3,235 | 3,270 | 3,195 | 3,250 | 19,400 |
| 2022/07/14 | 3,130 | 3,225 | 3,130 | 3,220 | 21,900 |
| 2022/07/13 | 3,165 | 3,165 | 3,105 | 3,125 | 16,700 |
| 2022/07/12 | 3,170 | 3,205 | 3,155 | 3,170 | 25,900 |
| 2022/07/11 | 3,120 | 3,215 | 3,110 | 3,150 | 40,700 |
| 2022/07/08 | 3,020 | 3,120 | 3,010 | 3,080 | 31,800 |
| 2022/07/07 | 3,005 | 3,035 | 2,970 | 3,025 | 49,300 |
| 2022/07/06 | 3,020 | 3,050 | 2,936 | 2,969 | 37,700 |
| 2022/07/05 | 2,955 | 3,035 | 2,950 | 3,030 | 27,800 |
| 2022/07/04 | 2,919 | 2,962 | 2,919 | 2,951 | 22,200 |
| 2022/07/01 | 2,970 | 2,980 | 2,874 | 2,891 | 39,200 |
| 2022/06/30 | 2,983 | 2,985 | 2,945 | 2,984 | 18,200 |
| 2022/06/29 | 3,010 | 3,025 | 2,945 | 2,954 | 28,500 |
| 2022/06/28 | 2,991 | 3,020 | 2,975 | 3,005 | 12,600 |
| 2022/06/27 | 2,964 | 3,015 | 2,945 | 2,991 | 25,700 |
| 2022/06/24 | 2,905 | 2,943 | 2,884 | 2,935 | 18,900 |
| 2022/06/23 | 2,881 | 2,924 | 2,867 | 2,895 | 12,300 |
| 2022/06/22 | 2,961 | 2,966 | 2,870 | 2,880 | 17,300 |
| 2022/06/21 | 2,877 | 2,949 | 2,877 | 2,933 | 19,500 |
| 2022/06/20 | 2,826 | 2,841 | 2,765 | 2,828 | 22,900 |
| 2022/06/17 | 2,877 | 2,877 | 2,797 | 2,833 | 22,600 |
| 2022/06/16 | 2,865 | 2,924 | 2,860 | 2,883 | 16,800 |
| 2022/06/15 | 2,883 | 2,910 | 2,822 | 2,822 | 21,500 |
| 2022/06/14 | 2,880 | 2,941 | 2,863 | 2,925 | 15,800 |
| 2022/06/13 | 2,895 | 2,933 | 2,864 | 2,908 | 18,100 |
| 2022/06/10 | 2,901 | 2,990 | 2,878 | 2,905 | 40,900 |
| 2022/06/09 | 3,030 | 3,040 | 2,933 | 2,946 | 36,000 |
| 2022/06/08 | 2,990 | 3,060 | 2,990 | 3,055 | 25,400 |
| 2022/06/07 | 3,055 | 3,060 | 2,968 | 2,990 | 25,900 |
| 2022/06/06 | 3,065 | 3,085 | 3,050 | 3,075 | 11,800 |
| 2022/06/03 | 3,080 | 3,120 | 3,060 | 3,070 | 20,600 |
| 2022/06/02 | 3,115 | 3,115 | 3,025 | 3,045 | 33,600 |
| 2022/06/01 | 3,120 | 3,150 | 3,060 | 3,085 | 19,400 |
| 2022/05/31 | 3,080 | 3,135 | 3,075 | 3,120 | 11,200 |
| 2022/05/30 | 3,130 | 3,130 | 3,030 | 3,080 | 24,600 |
| 2022/05/27 | 3,140 | 3,155 | 3,020 | 3,070 | 16,900 |
| 2022/05/26 | 3,045 | 3,160 | 3,045 | 3,135 | 22,000 |
| 2022/05/25 | 3,050 | 3,075 | 2,995 | 3,065 | 22,400 |
| 2022/05/24 | 3,000 | 3,080 | 2,993 | 3,080 | 30,400 |
| 2022/05/23 | 3,110 | 3,120 | 2,968 | 2,993 | 18,200 |
| 2022/05/20 | 2,959 | 3,060 | 2,942 | 3,060 | 28,500 |
| 2022/05/19 | 2,857 | 2,947 | 2,852 | 2,934 | 20,600 |
| 2022/05/18 | 2,879 | 2,924 | 2,862 | 2,893 | 19,300 |
| 2022/05/17 | 2,798 | 2,877 | 2,798 | 2,877 | 23,800 |
| 2022/05/16 | 2,799 | 2,819 | 2,750 | 2,771 | 22,700 |
| 2022/05/13 | 2,583 | 2,730 | 2,583 | 2,720 | 18,200 |
| 2022/05/12 | 2,569 | 2,607 | 2,560 | 2,583 | 9,200 |
| 2022/05/11 | 2,605 | 2,607 | 2,569 | 2,569 | 8,300 |
| 2022/05/10 | 2,633 | 2,643 | 2,600 | 2,605 | 6,700 |
| 2022/05/09 | 2,674 | 2,701 | 2,633 | 2,633 | 17,600 |
| 2022/05/06 | 2,698 | 2,715 | 2,675 | 2,675 | 15,100 |
| 2022/05/02 | 2,603 | 2,686 | 2,603 | 2,661 | 16,700 |
| 2022/04/28 | 2,547 | 2,653 | 2,547 | 2,650 | 23,300 |
| 2022/04/27 | 2,557 | 2,577 | 2,503 | 2,503 | 32,300 |
| 2022/04/26 | 2,561 | 2,630 | 2,555 | 2,590 | 17,300 |
| 2022/04/25 | 2,577 | 2,650 | 2,549 | 2,582 | 42,400 |
| 2022/04/22 | 2,464 | 2,592 | 2,462 | 2,592 | 17,900 |
| 2022/04/21 | 2,426 | 2,504 | 2,425 | 2,504 | 28,200 |
| 2022/04/20 | 2,521 | 2,546 | 2,410 | 2,468 | 90,400 |
| 2022/04/19 | 2,231 | 2,231 | 2,173 | 2,221 | 5,400 |
| 2022/04/18 | 2,199 | 2,233 | 2,170 | 2,214 | 4,100 |
| 2022/04/15 | 2,193 | 2,229 | 2,146 | 2,224 | 6,400 |
| 2022/04/14 | 2,129 | 2,193 | 2,112 | 2,193 | 7,400 |
| 2022/04/13 | 2,070 | 2,141 | 2,070 | 2,134 | 9,800 |
| 2022/04/12 | 2,129 | 2,129 | 2,069 | 2,085 | 7,900 |
| 2022/04/11 | 2,188 | 2,189 | 2,103 | 2,137 | 14,200 |
| 2022/04/08 | 2,200 | 2,222 | 2,179 | 2,222 | 12,700 |
| 2022/04/07 | 2,233 | 2,237 | 2,200 | 2,211 | 7,200 |
| 2022/04/06 | 2,246 | 2,256 | 2,232 | 2,233 | 10,500 |
| 2022/04/05 | 2,256 | 2,272 | 2,250 | 2,255 | 10,800 |
| 2022/04/04 | 2,276 | 2,276 | 2,265 | 2,265 | 4,800 |
| 2022/04/01 | 2,284 | 2,324 | 2,270 | 2,276 | 9,800 |
| 2022/03/31 | 2,334 | 2,334 | 2,284 | 2,284 | 6,800 |
| 2022/03/30 | 2,376 | 2,376 | 2,306 | 2,336 | 9,800 |
| 2022/03/29 | 2,409 | 2,442 | 2,359 | 2,442 | 11,100 |
| 2022/03/28 | 2,402 | 2,407 | 2,359 | 2,359 | 4,300 |
| 2022/03/25 | 2,447 | 2,447 | 2,409 | 2,409 | 8,700 |
| 2022/03/24 | 2,417 | 2,425 | 2,395 | 2,425 | 10,600 |
| 2022/03/23 | 2,370 | 2,417 | 2,370 | 2,417 | 11,100 |
| 2022/03/22 | 2,382 | 2,398 | 2,361 | 2,365 | 7,900 |
| 2022/03/18 | 2,332 | 2,408 | 2,332 | 2,408 | 11,200 |
| 2022/03/17 | 2,309 | 2,377 | 2,309 | 2,377 | 6,400 |
| 2022/03/16 | 2,305 | 2,314 | 2,293 | 2,308 | 5,200 |
| 2022/03/15 | 2,306 | 2,306 | 2,290 | 2,305 | 4,000 |
| 2022/03/14 | 2,301 | 2,307 | 2,288 | 2,307 | 1,800 |
| 2022/03/11 | 2,312 | 2,334 | 2,300 | 2,301 | 6,900 |
| 2022/03/10 | 2,285 | 2,400 | 2,285 | 2,380 | 12,100 |
| 2022/03/09 | 2,290 | 2,326 | 2,262 | 2,262 | 7,200 |
| 2022/03/08 | 2,350 | 2,355 | 2,250 | 2,290 | 12,700 |
| 2022/03/07 | 2,404 | 2,408 | 2,352 | 2,353 | 5,900 |
| 2022/03/04 | 2,395 | 2,463 | 2,382 | 2,401 | 3,300 |
| 2022/03/03 | 2,408 | 2,418 | 2,383 | 2,389 | 3,100 |
| 2022/03/02 | 2,397 | 2,425 | 2,397 | 2,408 | 4,300 |
| 2022/03/01 | 2,428 | 2,478 | 2,410 | 2,426 | 4,800 |
| 2022/02/28 | 2,420 | 2,420 | 2,381 | 2,406 | 4,000 |
| 2022/02/25 | 2,579 | 2,579 | 2,396 | 2,412 | 11,400 |
| 2022/02/24 | 2,388 | 2,429 | 2,388 | 2,429 | 8,800 |
| 2022/02/22 | 2,436 | 2,490 | 2,410 | 2,411 | 3,700 |
| 2022/02/21 | 2,442 | 2,472 | 2,416 | 2,435 | 3,400 |
| 2022/02/18 | 2,523 | 2,550 | 2,462 | 2,469 | 2,700 |
| 2022/02/17 | 2,521 | 2,545 | 2,504 | 2,515 | 2,700 |
| 2022/02/16 | 2,445 | 2,561 | 2,445 | 2,561 | 4,600 |
| 2022/02/15 | 2,526 | 2,575 | 2,442 | 2,442 | 17,300 |
| 2022/02/14 | 2,519 | 2,527 | 2,461 | 2,512 | 8,400 |
| 2022/02/10 | 2,479 | 2,533 | 2,453 | 2,533 | 7,500 |
| 2022/02/09 | 2,422 | 2,449 | 2,404 | 2,449 | 3,000 |
| 2022/02/08 | 2,403 | 2,423 | 2,401 | 2,401 | 4,200 |
| 2022/02/07 | 2,426 | 2,444 | 2,412 | 2,423 | 3,900 |
| 2022/02/04 | 2,421 | 2,429 | 2,415 | 2,415 | 3,400 |
| 2022/02/03 | 2,446 | 2,446 | 2,421 | 2,421 | 3,600 |
| 2022/02/02 | 2,416 | 2,445 | 2,395 | 2,445 | 7,900 |
| 2022/02/01 | 2,434 | 2,434 | 2,395 | 2,395 | 5,700 |
| 2022/01/31 | 2,415 | 2,433 | 2,398 | 2,426 | 2,100 |
| 2022/01/28 | 2,362 | 2,400 | 2,362 | 2,400 | 6,100 |
| 2022/01/27 | 2,402 | 2,402 | 2,362 | 2,362 | 17,400 |
| 2022/01/26 | 2,424 | 2,424 | 2,387 | 2,387 | 5,100 |
| 2022/01/25 | 2,489 | 2,489 | 2,417 | 2,443 | 8,000 |
| 2022/01/24 | 2,407 | 2,462 | 2,407 | 2,462 | 5,100 |
| 2022/01/21 | 2,386 | 2,418 | 2,382 | 2,418 | 5,600 |
| 2022/01/20 | 2,395 | 2,425 | 2,382 | 2,385 | 5,900 |
| 2022/01/19 | 2,415 | 2,416 | 2,390 | 2,390 | 7,500 |
| 2022/01/18 | 2,421 | 2,448 | 2,400 | 2,401 | 3,900 |
| 2022/01/17 | 2,425 | 2,475 | 2,418 | 2,418 | 3,300 |
| 2022/01/14 | 2,454 | 2,464 | 2,419 | 2,449 | 11,900 |
| 2022/01/13 | 2,476 | 2,482 | 2,458 | 2,464 | 3,200 |
| 2022/01/12 | 2,430 | 2,476 | 2,430 | 2,476 | 4,600 |
| 2022/01/11 | 2,467 | 2,467 | 2,433 | 2,433 | 1,200 |
| 2022/01/07 | 2,500 | 2,515 | 2,416 | 2,467 | 11,500 |
| 2022/01/06 | 2,506 | 2,524 | 2,440 | 2,468 | 10,600 |
| 2022/01/05 | 2,590 | 2,590 | 2,524 | 2,548 | 8,400 |
| 2022/01/04 | 2,556 | 2,585 | 2,556 | 2,570 | 8,600 |