9686 東洋テック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 804 | 804 | 804 | 804 | 300 | 804 |
| 2009-12-29 | 822 | 822 | 822 | 822 | 200 | 822 |
| 2009-12-28 | 842 | 842 | 842 | 842 | 1,800 | 842 |
| 2009-12-25 | 821 | 822 | 821 | 822 | 3,000 | 822 |
| 2009-12-24 | 805 | 817 | 801 | 817 | 700 | 817 |
| 2009-12-22 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2009-12-21 | 801 | 805 | 801 | 805 | 400 | 805 |
| 2009-12-18 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-12-17 | 801 | 806 | 800 | 800 | 1,400 | 800 |
| 2009-12-16 | 796 | 809 | 796 | 809 | 400 | 809 |
| 2009-12-15 | 796 | 801 | 796 | 801 | 1,200 | 801 |
| 2009-12-14 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2009-12-11 | 812 | 812 | 796 | 796 | 2,700 | 796 |
| 2009-12-10 | 796 | 816 | 796 | 802 | 900 | 802 |
| 2009-12-09 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2009-12-08 | 802 | 803 | 795 | 795 | 3,900 | 795 |
| 2009-12-07 | 800 | 801 | 800 | 801 | 500 | 801 |
| 2009-12-04 | 820 | 820 | 778 | 801 | 6,900 | 801 |
| 2009-12-03 | 820 | 820 | 820 | 820 | 2,300 | 820 |
| 2009-12-02 | 830 | 830 | 820 | 820 | 600 | 820 |
| 2009-12-01 | 829 | 830 | 817 | 830 | 5,200 | 830 |
| 2009-11-30 | 850 | 850 | 820 | 820 | 6,400 | 820 |
| 2009-11-27 | 850 | 850 | 845 | 845 | 700 | 845 |
| 2009-11-25 | 830 | 846 | 830 | 846 | 1,300 | 846 |
| 2009-11-24 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2009-11-18 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2009-11-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-11-13 | 830 | 831 | 830 | 831 | 1,100 | 831 |
| 2009-11-12 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2009-11-11 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2009-11-10 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2009-11-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-10-29 | 840 | 840 | 831 | 831 | 700 | 831 |
| 2009-10-28 | 843 | 843 | 843 | 843 | 1,800 | 843 |
| 2009-10-27 | 873 | 873 | 873 | 873 | 400 | 873 |
| 2009-10-26 | 870 | 873 | 870 | 873 | 1,100 | 873 |
| 2009-10-23 | 859 | 865 | 859 | 865 | 500 | 865 |
| 2009-10-22 | 850 | 850 | 830 | 850 | 1,300 | 850 |
| 2009-10-21 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-10-20 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-10-19 | 845 | 845 | 845 | 845 | 200 | 845 |
| 2009-10-16 | 830 | 840 | 830 | 840 | 200 | 840 |
| 2009-10-14 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2009-10-08 | 807 | 807 | 807 | 807 | 300 | 807 |
| 2009-10-07 | 830 | 847 | 830 | 847 | 1,000 | 847 |
| 2009-09-29 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2009-09-28 | 858 | 900 | 858 | 900 | 2,400 | 900 |
| 2009-09-25 | 859 | 859 | 840 | 840 | 2,100 | 840 |
| 2009-09-24 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2009-09-18 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-09-16 | 835 | 836 | 830 | 830 | 2,200 | 830 |
| 2009-09-15 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2009-09-14 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2009-09-10 | 837 | 837 | 837 | 837 | 500 | 837 |
| 2009-09-09 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-08-31 | 858 | 858 | 858 | 858 | 100 | 858 |
| 2009-08-28 | 859 | 859 | 858 | 858 | 2,100 | 858 |
| 2009-08-27 | 848 | 852 | 848 | 852 | 700 | 852 |
| 2009-08-25 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2009-08-24 | 844 | 858 | 844 | 858 | 1,100 | 858 |
| 2009-08-14 | 831 | 835 | 831 | 835 | 500 | 835 |
| 2009-08-11 | 840 | 840 | 825 | 830 | 2,600 | 830 |
| 2009-08-07 | 820 | 830 | 820 | 830 | 5,100 | 830 |
| 2009-08-05 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-08-04 | 830 | 859 | 830 | 859 | 3,000 | 859 |
| 2009-07-28 | 835 | 850 | 835 | 850 | 2,100 | 850 |
| 2009-07-27 | 850 | 850 | 840 | 850 | 3,100 | 850 |
| 2009-07-24 | 841 | 841 | 830 | 830 | 2,200 | 830 |
| 2009-07-23 | 833 | 841 | 833 | 841 | 300 | 841 |
| 2009-07-22 | 848 | 848 | 848 | 848 | 300 | 848 |
| 2009-07-10 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2009-07-09 | 822 | 822 | 822 | 822 | 500 | 822 |
| 2009-07-08 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2009-07-07 | 859 | 860 | 850 | 850 | 2,400 | 850 |
| 2009-07-06 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2009-07-03 | 832 | 844 | 832 | 844 | 300 | 844 |
| 2009-07-02 | 844 | 844 | 830 | 840 | 1,200 | 840 |
| 2009-06-30 | 839 | 839 | 839 | 839 | 600 | 839 |
| 2009-06-29 | 832 | 839 | 831 | 839 | 1,500 | 839 |
| 2009-06-26 | 833 | 833 | 832 | 832 | 500 | 832 |
| 2009-06-25 | 823 | 823 | 823 | 823 | 1,500 | 823 |
| 2009-06-24 | 821 | 839 | 821 | 839 | 1,300 | 839 |
| 2009-06-19 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2009-06-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-06-15 | 834 | 844 | 834 | 844 | 1,100 | 844 |
| 2009-06-12 | 854 | 854 | 854 | 854 | 200 | 854 |
| 2009-06-11 | 837 | 837 | 837 | 837 | 2,300 | 837 |
| 2009-06-10 | 840 | 857 | 840 | 857 | 1,000 | 857 |
| 2009-06-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-06-08 | 835 | 840 | 835 | 840 | 500 | 840 |
| 2009-05-28 | 840 | 840 | 840 | 840 | 1,500 | 840 |
| 2009-05-27 | 830 | 840 | 830 | 840 | 1,100 | 840 |
| 2009-05-26 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2009-05-25 | 810 | 810 | 810 | 810 | 1,500 | 810 |
| 2009-05-22 | 819 | 825 | 819 | 825 | 400 | 825 |
| 2009-05-19 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-05-15 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-05-13 | 780 | 780 | 780 | 780 | 1,100 | 780 |
| 2009-05-11 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2009-05-08 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2009-04-28 | 810 | 810 | 810 | 810 | 1,600 | 810 |
| 2009-04-27 | 801 | 840 | 798 | 820 | 1,900 | 820 |
| 2009-04-24 | 782 | 782 | 782 | 782 | 700 | 782 |
| 2009-04-17 | 770 | 772 | 770 | 770 | 1,200 | 770 |
| 2009-04-14 | 802 | 802 | 800 | 800 | 600 | 800 |
| 2009-04-03 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2009-04-01 | 820 | 825 | 820 | 825 | 200 | 825 |
| 2009-03-31 | 830 | 830 | 820 | 820 | 300 | 820 |
| 2009-03-30 | 900 | 900 | 900 | 900 | 1,400 | 900 |
| 2009-03-27 | 850 | 885 | 850 | 885 | 700 | 885 |
| 2009-03-26 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2009-03-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2009-03-24 | 850 | 870 | 850 | 870 | 200 | 870 |
| 2009-03-23 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-03-19 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-03-18 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-03-12 | 800 | 800 | 800 | 800 | 4,600 | 800 |
| 2009-03-11 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2009-03-06 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2009-03-03 | 850 | 850 | 820 | 820 | 2,200 | 820 |
| 2009-03-02 | 900 | 900 | 900 | 900 | 1,500 | 900 |
| 2009-02-27 | 851 | 879 | 851 | 879 | 300 | 879 |
| 2009-02-26 | 840 | 850 | 840 | 850 | 300 | 850 |
| 2009-02-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2009-02-13 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2009-02-12 | 778 | 778 | 778 | 778 | 400 | 778 |
| 2009-01-28 | 838 | 838 | 838 | 838 | 1,500 | 838 |
| 2009-01-27 | 782 | 808 | 782 | 808 | 400 | 808 |
| 2009-01-26 | 772 | 772 | 762 | 762 | 2,300 | 762 |
| 2009-01-23 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2009-01-22 | 775 | 797 | 775 | 797 | 600 | 797 |
| 2009-01-20 | 765 | 765 | 750 | 750 | 500 | 750 |
| 2009-01-15 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2009-01-14 | 736 | 737 | 728 | 728 | 1,400 | 728 |
| 2009-01-13 | 735 | 765 | 735 | 765 | 2,200 | 765 |
| 2009-01-07 | 776 | 776 | 776 | 776 | 1,000 | 776 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
