9960 東テク(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	520	520	520	520	4,000	86.67
1999-12-27	535	540	535	539	9,000	89.83
1999-12-24	520	540	520	535	9,000	89.17
1999-12-22	475	490	475	490	4,000	81.67
1999-12-21	465	475	465	475	6,000	79.17
1999-12-20	465	465	465	465	1,000	77.50
1999-12-17	450	450	450	450	5,000	75
1999-12-16	465	465	440	445	6,000	74.17
1999-12-15	520	530	485	500	11,000	83.33
1999-12-13	555	555	555	555	2,000	92.50
1999-12-10	570	570	560	560	4,000	93.33
1999-12-09	575	575	575	575	1,000	95.83
1999-12-07	600	610	590	590	5,000	98.33
1999-12-06	570	595	570	585	5,000	97.50
1999-12-03	551	575	550	570	11,000	95
1999-12-02	520	530	520	530	5,000	88.33
1999-12-01	510	520	510	520	5,000	86.67
1999-11-30	520	520	520	520	3,000	86.67
1999-11-29	579	579	579	579	1,000	96.50
1999-11-25	599	599	590	590	5,000	98.33
1999-11-22	600	600	600	600	2,000	100
1999-11-19	551	600	551	600	5,000	100
1999-11-18	512	519	509	519	8,000	86.50
1999-11-17	480	509	475	509	6,000	84.83
1999-11-16	507	507	471	471	7,000	78.50
1999-11-15	499	510	499	510	9,000	85
1999-11-12	595	595	550	550	5,000	91.67
1999-11-11	595	595	595	595	1,000	99.17
1999-11-10	595	595	595	595	1,000	99.17
1999-11-09	615	615	600	600	5,000	100
1999-11-08	615	615	615	615	1,000	102.50
1999-11-02	630	630	630	630	12,000	105
1999-11-01	630	630	630	630	1,000	105
1999-10-27	634	634	633	633	2,000	105.50
1999-10-26	633	633	633	633	1,000	105.50
1999-10-25	670	670	631	631	5,000	105.17
1999-10-21	655	655	655	655	1,000	109.17
1999-10-20	660	660	660	660	1,000	110
1999-10-19	675	675	670	670	3,000	111.67
1999-10-13	680	680	672	672	2,000	112
1999-10-07	661	661	660	660	2,000	110
1999-10-06	661	675	661	661	20,000	110.17
1999-10-05	681	681	661	661	12,000	110.17
1999-10-04	681	681	681	681	3,000	113.50
1999-10-01	680	681	680	680	4,000	113.33
1999-09-27	700	700	700	700	1,000	116.67
1999-09-24	730	730	700	700	5,000	116.67
1999-09-22	730	730	730	730	8,000	121.67
1999-09-21	730	730	730	730	3,000	121.67
1999-09-20	720	728	720	728	5,000	121.33
1999-09-17	740	740	720	720	7,000	120
1999-09-16	750	750	740	750	6,000	125
1999-09-14	750	760	745	750	13,000	125
1999-09-13	740	750	740	750	4,000	125
1999-09-10	730	730	730	730	6,000	121.67
1999-09-09	730	730	730	730	5,000	121.67
1999-09-08	730	730	729	729	6,000	121.50
1999-09-07	730	730	730	730	4,000	121.67
1999-09-06	730	730	730	730	4,000	121.67
1999-09-03	730	730	730	730	3,000	121.67
1999-09-02	730	730	730	730	2,000	121.67
1999-09-01	691	730	691	730	4,000	121.67
1999-08-31	720	720	710	710	3,000	118.33
1999-08-30	730	730	730	730	1,000	121.67
1999-08-27	740	740	740	740	1,000	123.33
1999-08-26	748	748	740	740	2,000	123.33
1999-08-25	750	750	750	750	3,000	125
1999-08-24	750	750	750	750	2,000	125
1999-08-20	760	760	740	740	2,000	123.33
1999-08-19	775	775	760	760	3,000	126.67
1999-08-17	730	755	730	750	7,000	125
1999-08-16	715	715	715	715	1,000	119.17
1999-08-13	710	710	710	710	2,000	118.33
1999-08-12	700	705	700	700	4,000	116.67
1999-08-10	720	730	700	715	4,000	119.17
1999-08-09	690	690	690	690	2,000	115
1999-08-06	710	720	710	720	2,000	120
1999-08-05	740	740	740	740	3,000	123.33
1999-08-04	759	759	746	746	10,000	124.33
1999-08-03	758	759	758	759	3,000	126.50
1999-08-02	755	755	755	755	4,000	125.83
1999-07-30	751	751	751	751	1,000	125.17
1999-07-29	730	750	720	750	6,000	125
1999-07-26	750	750	750	750	1,000	125
1999-07-23	750	750	700	700	5,000	116.67
1999-07-22	790	790	780	780	4,000	130
1999-07-21	821	821	780	780	6,000	130
1999-07-16	850	850	800	800	7,000	133.33
1999-07-15	880	890	850	850	10,000	141.67
1999-07-14	901	902	850	890	7,000	148.33
1999-07-13	900	910	880	900	17,000	150
1999-07-12	830	860	830	860	6,000	143.33
1999-07-09	860	860	820	820	13,000	136.67
1999-07-08	900	920	890	890	26,000	148.33
1999-07-07	840	898	840	898	26,000	149.67
1999-07-06	840	850	830	840	40,000	140
1999-07-05	811	850	811	820	28,000	136.67
1999-07-02	698	785	698	785	73,000	130.83
1999-07-01	687	689	680	685	38,000	114.17
1999-06-30	681	681	677	677	9,000	112.83
1999-06-29	685	685	680	680	6,000	113.33
1999-06-28	680	680	671	671	6,000	111.83
1999-06-25	681	682	681	682	6,000	113.67
1999-06-24	673	682	673	682	6,000	113.67
1999-06-23	686	686	670	670	6,000	111.67
1999-06-22	685	686	680	686	12,000	114.33
1999-06-21	650	680	650	660	26,000	110
1999-06-18	630	630	630	630	1,000	105
1999-06-17	616	616	616	616	1,000	102.67
1999-06-16	629	639	628	639	3,000	106.50
1999-06-14	630	649	630	649	5,000	108.17
1999-06-11	621	621	605	605	5,000	100.83
1999-06-10	605	641	605	631	7,000	105.17
1999-06-09	627	627	601	601	9,000	100.17
1999-06-08	650	650	630	630	7,000	105
1999-06-07	605	649	605	649	9,000	108.17
1999-06-04	598	598	590	590	7,000	98.33
1999-06-03	581	598	581	581	11,000	96.83
1999-06-02	569	600	569	570	7,000	95
1999-05-28	620	620	600	600	7,000	100
1999-05-26	660	661	640	661	29,000	110.17
1999-05-25	622	660	622	660	14,000	110
1999-05-24	572	620	571	605	26,000	100.83
1999-05-19	569	579	569	579	4,000	96.50
1999-05-18	645	645	601	603	6,000	100.50
1999-05-14	675	678	675	678	4,000	113
1999-05-13	679	679	679	679	2,000	113.17
1999-05-12	687	687	680	680	4,000	113.33
1999-05-11	711	720	650	690	36,000	115
1999-05-10	690	710	690	709	52,000	118.17
1999-05-07	593	630	593	610	12,000	101.67
1999-05-06	599	605	591	593	26,000	98.83
1999-04-30	600	610	580	580	53,000	96.67
1999-04-28	530	580	530	569	42,000	94.83
1999-04-27	495	530	495	530	23,000	88.33
1999-04-26	490	490	490	490	1,000	81.67
1999-04-23	490	490	480	490	9,000	81.67
1999-04-22	470	470	460	460	5,000	76.67
1999-04-20	500	500	499	499	6,000	83.17
1999-04-19	500	500	500	500	2,000	83.33
1999-04-16	482	500	467	500	5,000	83.33
1999-04-15	519	519	515	515	7,000	85.83
1999-04-14	510	520	500	520	6,000	86.67
1999-04-13	499	510	499	510	9,000	85
1999-04-12	460	475	460	474	9,000	79
1999-04-09	475	475	475	475	3,000	79.17
1999-04-08	465	475	465	475	7,000	79.17
1999-04-07	510	510	460	480	40,000	80
1999-04-06	440	500	435	500	35,000	83.33
1999-04-05	390	420	390	420	23,000	70
1999-04-02	380	381	376	380	9,000	63.33
1999-04-01	380	380	376	376	3,000	62.67
1999-03-31	380	380	380	380	1,000	63.33
1999-03-30	385	390	380	380	9,000	63.33
1999-03-29	380	390	380	390	2,000	65
1999-03-26	360	380	355	380	23,000	63.33
1999-03-25	420	420	350	350	24,000	58.33
1999-03-24	420	420	420	420	3,000	70
1999-03-23	420	420	420	420	5,000	70
1999-03-19	420	420	420	420	1,000	70
1999-03-18	372	385	372	385	6,000	64.17
1999-03-16	350	350	350	350	2,000	58.33
1999-03-10	370	370	370	370	3,000	61.67
1999-03-09	370	370	370	370	1,000	61.67
1999-03-08	370	370	370	370	2,000	61.67
1999-03-05	370	370	370	370	2,000	61.67
1999-03-04	370	370	370	370	4,000	61.67
1999-03-03	390	390	380	380	6,000	63.33
1999-03-02	380	390	380	390	3,000	65
1999-03-01	370	390	370	380	6,000	63.33
1999-02-26	385	385	370	370	7,000	61.67
1999-02-25	340	370	340	370	7,000	61.67
1999-02-24	332	335	332	335	2,000	55.83
1999-02-23	332	332	332	332	1,000	55.33
1999-02-22	332	342	332	332	18,000	55.33
1999-02-19	327	330	326	330	11,000	55
1999-02-18	320	326	320	326	9,000	54.33
1999-02-17	306	316	306	316	10,000	52.67
1999-02-16	314	320	305	305	9,000	50.83
1999-02-12	312	312	312	312	1,000	52
1999-02-09	310	310	310	310	3,000	51.67
1999-02-08	310	310	310	310	2,000	51.67
1999-02-04	315	315	315	315	4,000	52.50
1999-02-03	316	316	316	316	6,000	52.67
1999-01-29	300	300	300	300	12,000	50
1999-01-26	300	300	300	300	2,000	50
1999-01-25	317	317	300	300	23,000	50
1999-01-19	315	315	312	312	4,000	52
1999-01-12	320	320	320	320	2,000	53.33
1999-01-11	315	330	315	330	3,000	55
1999-01-08	325	325	320	320	5,000	53.33
1999-01-07	311	334	311	325	8,000	54.17
1999-01-06	304	315	302	302	25,000	50.33
1999-01-05	301	306	301	301	13,000	50.17

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31