9686 東洋テック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1997-12-26 | 748 | 748 | 720 | 720 | 53,000 | 720 |
| 1997-12-25 | 748 | 748 | 748 | 748 | 117,000 | 748 |
| 1997-12-24 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1997-12-22 | 750 | 750 | 749 | 749 | 36,000 | 749 |
| 1997-12-18 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-12-17 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1997-12-16 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1997-12-15 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1997-12-12 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1997-12-11 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1997-12-10 | 768 | 768 | 760 | 760 | 5,000 | 760 |
| 1997-12-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-12-08 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-12-05 | 769 | 772 | 769 | 772 | 31,000 | 772 |
| 1997-12-04 | 769 | 769 | 769 | 769 | 27,000 | 769 |
| 1997-12-01 | 770 | 770 | 760 | 769 | 6,000 | 769 |
| 1997-11-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-11-26 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1997-11-25 | 817 | 817 | 817 | 817 | 3,000 | 817 |
| 1997-11-20 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 1997-11-19 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1997-11-18 | 777 | 777 | 777 | 777 | 38,000 | 777 |
| 1997-11-14 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 1997-11-13 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1997-11-12 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 1997-11-11 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1997-11-06 | 795 | 798 | 795 | 798 | 25,000 | 798 |
| 1997-10-27 | 816 | 816 | 816 | 816 | 2,000 | 816 |
| 1997-10-23 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1997-10-22 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-10-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-10-17 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1997-10-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-10-14 | 811 | 811 | 800 | 800 | 4,000 | 800 |
| 1997-10-09 | 800 | 801 | 800 | 801 | 6,000 | 801 |
| 1997-10-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-10-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-10-02 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1997-10-01 | 850 | 850 | 840 | 840 | 9,000 | 840 |
| 1997-09-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-09-26 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1997-09-25 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1997-09-24 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1997-09-19 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-09-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-09-17 | 851 | 851 | 841 | 841 | 2,000 | 841 |
| 1997-09-12 | 896 | 896 | 896 | 896 | 3,000 | 896 |
| 1997-09-10 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 1997-09-09 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1997-09-04 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1997-09-02 | 849 | 849 | 841 | 841 | 2,000 | 841 |
| 1997-08-29 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1997-08-28 | 880 | 880 | 879 | 879 | 4,000 | 879 |
| 1997-08-27 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-08-25 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-08-22 | 890 | 900 | 890 | 890 | 7,000 | 890 |
| 1997-08-21 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-08-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-08-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-08-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-08-13 | 910 | 910 | 890 | 890 | 5,000 | 890 |
| 1997-08-12 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1997-08-11 | 920 | 920 | 915 | 915 | 5,000 | 915 |
| 1997-08-08 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-08-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-08-06 | 945 | 945 | 939 | 939 | 8,000 | 939 |
| 1997-08-05 | 945 | 946 | 945 | 946 | 3,000 | 946 |
| 1997-08-01 | 946 | 946 | 946 | 946 | 4,000 | 946 |
| 1997-07-31 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1997-07-29 | 946 | 946 | 946 | 946 | 2,000 | 946 |
| 1997-07-25 | 955 | 955 | 946 | 946 | 3,000 | 946 |
| 1997-07-24 | 950 | 950 | 945 | 945 | 4,000 | 945 |
| 1997-07-23 | 955 | 955 | 950 | 950 | 7,000 | 950 |
| 1997-07-18 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-07-16 | 950 | 955 | 950 | 950 | 17,000 | 950 |
| 1997-07-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-07-14 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 1997-07-11 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-07-09 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-07-08 | 960 | 960 | 955 | 955 | 2,000 | 955 |
| 1997-07-07 | 960 | 960 | 955 | 955 | 3,000 | 955 |
| 1997-07-04 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1997-07-02 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-07-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-06-30 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1997-06-27 | 975 | 995 | 975 | 990 | 7,000 | 990 |
| 1997-06-26 | 954 | 969 | 950 | 955 | 60,000 | 955 |
| 1997-06-25 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-06-24 | 950 | 950 | 945 | 945 | 8,000 | 945 |
| 1997-06-23 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 1997-06-20 | 951 | 954 | 951 | 951 | 17,000 | 951 |
| 1997-06-19 | 950 | 957 | 950 | 957 | 7,000 | 957 |
| 1997-06-18 | 940 | 950 | 940 | 950 | 7,000 | 950 |
| 1997-06-16 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 1997-06-13 | 930 | 932 | 930 | 930 | 5,000 | 930 |
| 1997-06-12 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1997-06-11 | 945 | 945 | 920 | 920 | 5,000 | 920 |
| 1997-06-10 | 935 | 935 | 930 | 930 | 13,000 | 930 |
| 1997-06-09 | 940 | 940 | 935 | 935 | 5,000 | 935 |
| 1997-06-06 | 945 | 945 | 940 | 940 | 6,000 | 940 |
| 1997-06-05 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1997-06-04 | 952 | 957 | 952 | 952 | 12,000 | 952 |
| 1997-06-03 | 952 | 952 | 952 | 952 | 13,000 | 952 |
| 1997-06-02 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-05-27 | 980 | 980 | 975 | 980 | 5,000 | 980 |
| 1997-05-26 | 980 | 980 | 980 | 980 | 54,000 | 980 |
| 1997-05-23 | 979 | 980 | 979 | 980 | 4,000 | 980 |
| 1997-05-22 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 1997-05-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-05-20 | 970 | 970 | 965 | 965 | 4,000 | 965 |
| 1997-05-19 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 1997-05-16 | 965 | 970 | 965 | 965 | 4,000 | 965 |
| 1997-05-15 | 972 | 972 | 970 | 970 | 5,000 | 970 |
| 1997-05-14 | 972 | 975 | 972 | 975 | 2,000 | 975 |
| 1997-05-13 | 989 | 989 | 972 | 972 | 2,000 | 972 |
| 1997-05-08 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1997-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-05-06 | 982 | 1,000 | 982 | 1,000 | 5,000 | 1,000 |
| 1997-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-04-24 | 980 | 990 | 980 | 990 | 4,000 | 990 |
| 1997-04-23 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1997-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1997-04-21 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1997-04-18 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1997-04-17 | 975 | 975 | 970 | 970 | 11,000 | 970 |
| 1997-04-15 | 980 | 980 | 975 | 975 | 6,000 | 975 |
| 1997-04-14 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1997-04-11 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 1997-04-10 | 993 | 993 | 981 | 990 | 14,000 | 990 |
| 1997-04-09 | 995 | 995 | 993 | 993 | 3,000 | 993 |
| 1997-04-08 | 993 | 993 | 993 | 993 | 3,000 | 993 |
| 1997-04-01 | 990 | 991 | 990 | 991 | 11,000 | 991 |
| 1997-03-31 | 995 | 995 | 990 | 990 | 2,000 | 990 |
| 1997-03-28 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1997-03-25 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1997-03-24 | 1,000 | 1,000 | 995 | 995 | 2,000 | 995 |
| 1997-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-03-19 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1997-03-18 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1997-03-13 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1997-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-03-11 | 991 | 991 | 986 | 986 | 6,000 | 986 |
| 1997-03-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-03-06 | 1,000 | 1,000 | 995 | 995 | 4,000 | 995 |
| 1997-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-03-03 | 1,000 | 1,000 | 995 | 995 | 2,000 | 995 |
| 1997-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-02-25 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1997-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-02-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-02-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-02-14 | 999 | 999 | 990 | 990 | 7,000 | 990 |
| 1997-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-02-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-02-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-01-23 | 990 | 995 | 990 | 995 | 8,000 | 995 |
| 1997-01-22 | 995 | 995 | 995 | 995 | 5,000 | 995 |
| 1997-01-21 | 1,000 | 1,000 | 991 | 991 | 5,000 | 991 |
| 1997-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-01-17 | 1,000 | 1,000 | 998 | 998 | 2,000 | 998 |
| 1997-01-16 | 1,000 | 1,010 | 990 | 1,010 | 7,000 | 1,010 |
| 1997-01-14 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-01-13 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-01-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-01-09 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1997-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
