9960 東テク(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 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 580 | 580 | 580 | 580 | 5,000 | 96.67 |
| 1997-12-22 | 500 | 500 | 500 | 500 | 1,000 | 83.33 |
| 1997-12-18 | 587 | 587 | 587 | 587 | 2,000 | 97.83 |
| 1997-12-09 | 589 | 589 | 589 | 589 | 5,000 | 98.17 |
| 1997-12-08 | 590 | 590 | 590 | 590 | 5,000 | 98.33 |
| 1997-12-05 | 589 | 589 | 589 | 589 | 5,000 | 98.17 |
| 1997-12-02 | 549 | 549 | 549 | 549 | 5,000 | 91.50 |
| 1997-11-27 | 549 | 549 | 549 | 549 | 3,000 | 91.50 |
| 1997-11-25 | 590 | 590 | 590 | 590 | 4,000 | 98.33 |
| 1997-11-18 | 590 | 590 | 590 | 590 | 2,000 | 98.33 |
| 1997-11-14 | 590 | 590 | 590 | 590 | 1,000 | 98.33 |
| 1997-11-07 | 604 | 604 | 604 | 604 | 1,000 | 100.67 |
| 1997-11-05 | 609 | 609 | 609 | 609 | 4,000 | 101.50 |
| 1997-10-30 | 613 | 613 | 613 | 613 | 3,000 | 102.17 |
| 1997-10-29 | 613 | 613 | 613 | 613 | 8,000 | 102.17 |
| 1997-10-24 | 613 | 613 | 613 | 613 | 5,000 | 102.17 |
| 1997-10-22 | 611 | 613 | 611 | 613 | 8,000 | 102.17 |
| 1997-10-20 | 611 | 611 | 611 | 611 | 2,000 | 101.83 |
| 1997-10-17 | 611 | 611 | 611 | 611 | 1,000 | 101.83 |
| 1997-10-15 | 611 | 611 | 611 | 611 | 5,000 | 101.83 |
| 1997-10-09 | 611 | 611 | 611 | 611 | 1,000 | 101.83 |
| 1997-10-08 | 640 | 640 | 630 | 630 | 4,000 | 105 |
| 1997-10-06 | 660 | 660 | 660 | 660 | 6,000 | 110 |
| 1997-10-02 | 660 | 660 | 660 | 660 | 4,000 | 110 |
| 1997-09-26 | 670 | 670 | 670 | 670 | 1,000 | 111.67 |
| 1997-09-25 | 680 | 680 | 680 | 680 | 4,000 | 113.33 |
| 1997-09-24 | 680 | 680 | 680 | 680 | 2,000 | 113.33 |
| 1997-09-19 | 699 | 700 | 699 | 700 | 6,000 | 116.67 |
| 1997-09-18 | 700 | 700 | 700 | 700 | 2,000 | 116.67 |
| 1997-09-02 | 719 | 719 | 719 | 719 | 3,000 | 119.83 |
| 1997-08-25 | 719 | 719 | 719 | 719 | 4,000 | 119.83 |
| 1997-08-20 | 700 | 709 | 700 | 709 | 3,000 | 118.17 |
| 1997-08-19 | 709 | 709 | 709 | 709 | 1,000 | 118.17 |
| 1997-08-13 | 774 | 774 | 774 | 774 | 3,000 | 129 |
| 1997-08-12 | 774 | 774 | 774 | 774 | 3,000 | 129 |
| 1997-08-07 | 771 | 771 | 771 | 771 | 1,000 | 128.50 |
| 1997-08-06 | 773 | 773 | 772 | 772 | 7,000 | 128.67 |
| 1997-08-05 | 773 | 773 | 773 | 773 | 6,000 | 128.83 |
| 1997-08-04 | 773 | 773 | 773 | 773 | 4,000 | 128.83 |
| 1997-07-31 | 775 | 775 | 775 | 775 | 3,000 | 129.17 |
| 1997-07-30 | 775 | 775 | 775 | 775 | 3,000 | 129.17 |
| 1997-07-29 | 775 | 775 | 775 | 775 | 3,000 | 129.17 |
| 1997-07-25 | 770 | 780 | 770 | 780 | 4,000 | 130 |
| 1997-07-24 | 780 | 780 | 780 | 780 | 6,000 | 130 |
| 1997-07-23 | 780 | 780 | 780 | 780 | 2,000 | 130 |
| 1997-07-18 | 800 | 800 | 800 | 800 | 1,000 | 133.33 |
| 1997-07-17 | 782 | 800 | 782 | 800 | 6,000 | 133.33 |
| 1997-07-10 | 810 | 810 | 810 | 810 | 1,000 | 135 |
| 1997-07-07 | 829 | 829 | 829 | 829 | 4,000 | 138.17 |
| 1997-07-04 | 830 | 830 | 830 | 830 | 1,000 | 138.33 |
| 1997-07-02 | 850 | 850 | 850 | 850 | 1,000 | 141.67 |
| 1997-07-01 | 850 | 880 | 850 | 880 | 4,000 | 146.67 |
| 1997-06-30 | 815 | 830 | 815 | 830 | 6,000 | 138.33 |
| 1997-06-26 | 800 | 800 | 800 | 800 | 1,000 | 133.33 |
| 1997-06-25 | 770 | 790 | 770 | 790 | 5,000 | 131.67 |
| 1997-06-24 | 770 | 770 | 770 | 770 | 2,000 | 128.33 |
| 1997-06-23 | 789 | 789 | 789 | 789 | 1,000 | 131.50 |
| 1997-06-20 | 789 | 789 | 789 | 789 | 1,000 | 131.50 |
| 1997-06-13 | 720 | 720 | 720 | 720 | 1,000 | 120 |
| 1997-06-12 | 720 | 720 | 720 | 720 | 1,000 | 120 |
| 1997-06-10 | 699 | 699 | 699 | 699 | 2,000 | 116.50 |
| 1997-06-09 | 699 | 699 | 699 | 699 | 1,000 | 116.50 |
| 1997-06-06 | 699 | 699 | 699 | 699 | 1,000 | 116.50 |
| 1997-06-04 | 707 | 707 | 707 | 707 | 2,000 | 117.83 |
| 1997-05-28 | 720 | 720 | 720 | 720 | 1,000 | 120 |
| 1997-05-27 | 710 | 715 | 710 | 715 | 2,000 | 119.17 |
| 1997-05-23 | 710 | 710 | 710 | 710 | 3,000 | 118.33 |
| 1997-05-22 | 695 | 695 | 690 | 690 | 3,000 | 115 |
| 1997-05-19 | 680 | 680 | 680 | 680 | 1,000 | 113.33 |
| 1997-05-16 | 680 | 680 | 680 | 680 | 1,000 | 113.33 |
| 1997-05-15 | 680 | 680 | 680 | 680 | 1,000 | 113.33 |
| 1997-05-12 | 680 | 680 | 680 | 680 | 1,000 | 113.33 |
| 1997-05-08 | 720 | 720 | 720 | 720 | 2,000 | 120 |
| 1997-05-07 | 725 | 725 | 720 | 720 | 4,000 | 120 |
| 1997-05-06 | 700 | 700 | 700 | 700 | 4,000 | 116.67 |
| 1997-05-01 | 650 | 650 | 650 | 650 | 4,000 | 108.33 |
| 1997-04-28 | 586 | 586 | 585 | 585 | 2,000 | 97.50 |
| 1997-04-25 | 585 | 585 | 585 | 585 | 4,000 | 97.50 |
| 1997-04-24 | 560 | 560 | 550 | 550 | 2,000 | 91.67 |
| 1997-04-22 | 540 | 540 | 540 | 540 | 1,000 | 90 |
| 1997-04-21 | 520 | 520 | 515 | 520 | 22,000 | 86.67 |
| 1997-04-18 | 515 | 515 | 510 | 510 | 7,000 | 85 |
| 1997-04-17 | 505 | 505 | 505 | 505 | 1,000 | 84.17 |
| 1997-04-16 | 500 | 500 | 480 | 500 | 52,000 | 83.33 |
| 1997-04-15 | 520 | 520 | 520 | 520 | 1,000 | 86.67 |
| 1997-04-14 | 540 | 540 | 540 | 540 | 5,000 | 90 |
| 1997-04-10 | 598 | 598 | 598 | 598 | 1,000 | 99.67 |
| 1997-04-09 | 600 | 600 | 600 | 600 | 1,000 | 100 |
| 1997-04-08 | 615 | 615 | 615 | 615 | 1,000 | 102.50 |
| 1997-04-02 | 617 | 617 | 617 | 617 | 2,000 | 102.83 |
| 1997-03-31 | 635 | 635 | 635 | 635 | 2,000 | 105.83 |
| 1997-03-27 | 630 | 630 | 630 | 630 | 1,000 | 105 |
| 1997-03-25 | 645 | 645 | 645 | 645 | 3,000 | 107.50 |
| 1997-03-21 | 620 | 620 | 620 | 620 | 5,000 | 103.33 |
| 1997-03-19 | 650 | 650 | 650 | 650 | 1,000 | 108.33 |
| 1997-03-18 | 640 | 650 | 620 | 650 | 4,000 | 108.33 |
| 1997-03-13 | 670 | 670 | 670 | 670 | 1,000 | 111.67 |
| 1997-03-07 | 719 | 719 | 719 | 719 | 1,000 | 119.83 |
| 1997-02-28 | 641 | 641 | 641 | 641 | 1,000 | 106.83 |
| 1997-02-25 | 650 | 650 | 650 | 650 | 4,000 | 108.33 |
| 1997-02-19 | 640 | 641 | 628 | 640 | 25,000 | 106.67 |
| 1997-02-18 | 649 | 649 | 640 | 640 | 3,000 | 106.67 |
| 1997-02-10 | 725 | 725 | 725 | 725 | 2,000 | 120.83 |
| 1997-02-06 | 739 | 739 | 739 | 739 | 2,000 | 123.17 |
| 1997-02-04 | 749 | 749 | 749 | 749 | 1,000 | 124.83 |
| 1997-01-29 | 750 | 750 | 750 | 750 | 3,000 | 125 |
| 1997-01-24 | 844 | 844 | 844 | 844 | 2,000 | 140.67 |
| 1997-01-20 | 899 | 899 | 899 | 899 | 1,000 | 149.83 |
| 1997-01-17 | 900 | 900 | 900 | 900 | 1,000 | 150 |
| 1997-01-07 | 928 | 928 | 928 | 928 | 1,000 | 154.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2008-01-28]1株→2株 [1994-03-28]1株→1.1株
