9960 東テク(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-28	385	385	385	385	1,000	64.17
2000-12-25	400	400	370	380	10,000	63.33
2000-12-22	370	370	370	370	2,000	61.67
2000-12-21	385	390	385	390	3,000	65
2000-12-19	400	400	400	400	3,000	66.67
2000-12-18	400	400	390	390	5,000	65
2000-12-06	410	410	410	410	2,000	68.33
2000-12-05	440	440	420	420	22,000	70
2000-12-04	390	420	390	420	14,000	70
2000-11-28	400	400	400	400	1,000	66.67
2000-11-24	400	425	400	410	21,000	68.33
2000-11-22	400	400	400	400	2,000	66.67
2000-11-20	400	400	400	400	2,000	66.67
2000-11-15	395	395	395	395	1,000	65.83
2000-11-14	405	405	403	405	4,000	67.50
2000-11-09	420	420	415	420	8,000	70
2000-11-07	415	415	415	415	1,000	69.17
2000-11-02	430	430	430	430	4,000	71.67
2000-10-31	420	420	420	420	1,000	70
2000-10-30	425	425	420	420	5,000	70
2000-10-25	430	430	430	430	6,000	71.67
2000-10-20	430	430	430	430	2,000	71.67
2000-10-19	420	430	420	430	2,000	71.67
2000-10-18	440	440	440	440	2,000	73.33
2000-10-17	430	430	430	430	1,000	71.67
2000-10-13	435	440	435	440	5,000	73.33
2000-10-12	455	455	450	450	3,000	75
2000-10-11	470	470	470	470	1,000	78.33
2000-10-10	470	470	470	470	1,000	78.33
2000-10-06	470	470	470	470	2,000	78.33
2000-10-05	470	470	470	470	1,000	78.33
2000-10-03	485	485	485	485	3,000	80.83
2000-09-26	470	470	470	470	2,000	78.33
2000-09-25	530	545	445	470	20,000	78.33
2000-09-19	535	535	535	535	2,000	89.17
2000-09-18	515	515	515	515	1,000	85.83
2000-09-11	520	520	520	520	1,000	86.67
2000-09-08	535	535	535	535	1,000	89.17
2000-09-07	525	525	525	525	1,000	87.50
2000-09-05	545	545	535	535	3,000	89.17
2000-09-04	540	550	540	540	9,000	90
2000-09-01	535	535	535	535	1,000	89.17
2000-08-30	540	540	530	530	8,000	88.33
2000-08-29	555	555	545	545	5,000	90.83
2000-08-28	555	560	550	555	15,000	92.50
2000-08-25	555	555	540	540	12,000	90
2000-08-22	540	540	540	540	2,000	90
2000-08-18	540	540	540	540	2,000	90
2000-08-17	535	540	535	540	8,000	90
2000-08-15	545	545	545	545	1,000	90.83
2000-08-14	560	560	545	545	5,000	90.83
2000-08-11	555	555	555	555	2,000	92.50
2000-08-09	580	580	570	570	7,000	95
2000-08-02	580	600	580	590	11,000	98.33
2000-07-31	560	595	560	575	16,000	95.83
2000-07-28	585	585	585	585	3,000	97.50
2000-07-27	595	600	595	600	3,000	100
2000-07-25	605	605	590	600	8,000	100
2000-07-24	610	610	595	595	5,000	99.17
2000-07-21	600	610	595	610	4,000	101.67
2000-07-19	655	655	620	620	18,000	103.33
2000-07-18	670	670	665	665	8,000	110.83
2000-07-17	674	674	665	665	2,000	110.83
2000-07-14	680	680	660	660	26,000	110
2000-07-13	680	690	670	690	14,000	115
2000-07-12	685	700	676	690	26,000	115
2000-07-11	680	680	665	680	16,000	113.33
2000-07-10	660	690	660	670	12,000	111.67
2000-07-07	630	675	630	665	28,000	110.83
2000-07-06	615	650	615	638	18,000	106.33
2000-07-05	540	630	540	610	34,000	101.67
2000-07-04	505	550	505	545	42,000	90.83
2000-07-03	505	520	500	505	35,000	84.17
2000-06-30	505	505	505	505	1,000	84.17
2000-06-28	505	505	500	500	8,000	83.33
2000-06-27	510	510	510	510	5,000	85
2000-06-26	515	520	505	505	15,000	84.17
2000-06-23	540	565	515	520	16,000	86.67
2000-06-22	535	535	515	530	16,000	88.33
2000-06-21	510	535	510	535	11,000	89.17
2000-06-20	485	525	470	520	30,000	86.67
2000-06-19	475	475	460	470	4,000	78.33
2000-06-16	465	465	465	465	1,000	77.50
2000-06-15	485	485	470	470	4,000	78.33
2000-06-14	485	485	485	485	1,000	80.83
2000-06-13	505	505	505	505	1,000	84.17
2000-06-07	505	510	505	510	6,000	85
2000-06-06	505	510	505	510	8,000	85
2000-06-05	515	515	510	510	4,000	85
2000-06-02	500	510	500	500	6,000	83.33
2000-06-01	470	470	470	470	1,000	78.33
2000-05-30	475	475	475	475	1,000	79.17
2000-05-29	460	470	460	465	5,000	77.50
2000-05-25	450	460	450	460	9,000	76.67
2000-05-23	450	450	450	450	1,000	75
2000-05-22	455	455	455	455	2,000	75.83
2000-05-18	450	465	445	450	10,000	75
2000-05-17	455	455	455	455	1,000	75.83
2000-05-15	455	455	455	455	2,000	75.83
2000-05-12	455	455	455	455	1,000	75.83
2000-05-11	455	455	450	450	2,000	75
2000-05-10	455	455	455	455	1,000	75.83
2000-05-09	460	460	450	460	2,000	76.67
2000-05-08	455	455	450	450	3,000	75
2000-05-02	440	460	430	450	17,000	75
2000-05-01	405	405	405	405	1,000	67.50
2000-04-28	410	415	410	415	4,000	69.17
2000-04-27	410	410	410	410	1,000	68.33
2000-04-25	400	410	400	410	7,000	68.33
2000-04-24	390	395	390	395	5,000	65.83
2000-04-21	405	405	390	390	2,000	65
2000-04-19	400	400	400	400	1,000	66.67
2000-04-18	410	425	400	400	8,000	66.67
2000-04-17	420	420	420	420	3,000	70
2000-04-14	445	445	440	440	5,000	73.33
2000-04-13	460	460	450	460	5,000	76.67
2000-04-12	460	460	460	460	1,000	76.67
2000-04-11	465	465	465	465	1,000	77.50
2000-04-10	475	475	475	475	1,000	79.17
2000-04-07	475	475	475	475	1,000	79.17
2000-04-05	470	470	455	455	3,000	75.83
2000-04-04	470	470	460	460	5,000	76.67
2000-04-03	460	470	460	470	2,000	78.33
2000-03-30	450	455	450	455	8,000	75.83
2000-03-29	445	445	445	445	3,000	74.17
2000-03-28	435	435	435	435	2,000	72.50
2000-03-24	430	455	430	450	11,000	75
2000-03-23	440	440	430	430	3,000	71.67
2000-03-22	440	440	440	440	1,000	73.33
2000-03-21	465	465	450	455	10,000	75.83
2000-03-17	465	465	465	465	6,000	77.50
2000-03-16	465	465	465	465	2,000	77.50
2000-03-15	470	470	470	470	1,000	78.33
2000-03-14	485	485	485	485	1,000	80.83
2000-03-09	515	515	515	515	2,000	85.83
2000-03-08	525	525	525	525	8,000	87.50
2000-03-07	530	530	525	525	3,000	87.50
2000-03-06	530	540	530	530	4,000	88.33
2000-03-03	530	530	530	530	2,000	88.33
2000-03-02	530	535	530	535	3,000	89.17
2000-03-01	525	550	525	525	3,000	87.50
2000-02-29	530	530	525	525	6,000	87.50
2000-02-28	455	515	455	515	12,000	85.83
2000-02-25	420	450	420	450	16,000	75
2000-02-24	415	415	410	410	2,000	68.33
2000-02-23	425	425	410	410	6,000	68.33
2000-02-22	440	440	420	420	11,000	70
2000-02-21	435	435	430	435	6,000	72.50
2000-02-18	430	430	430	430	5,000	71.67
2000-02-17	430	430	425	430	8,000	71.67
2000-02-16	440	440	430	430	7,000	71.67
2000-02-15	450	450	445	450	5,000	75
2000-02-14	455	455	455	455	2,000	75.83
2000-02-10	470	470	455	455	3,000	75.83
2000-02-09	465	465	465	465	7,000	77.50
2000-02-08	470	470	470	470	2,000	78.33
2000-02-04	475	475	470	470	10,000	78.33
2000-02-02	470	470	470	470	2,000	78.33
2000-02-01	465	465	465	465	1,000	77.50
2000-01-31	470	470	470	470	2,000	78.33
2000-01-28	470	480	470	480	2,000	80
2000-01-27	470	470	470	470	1,000	78.33
2000-01-25	470	475	470	475	12,000	79.17
2000-01-24	465	470	465	470	10,000	78.33
2000-01-21	470	470	460	460	8,000	76.67
2000-01-20	485	490	470	470	27,000	78.33
2000-01-19	495	495	485	485	3,000	80.83
2000-01-18	495	495	490	490	4,000	81.67
2000-01-17	495	500	495	495	75,000	82.50
2000-01-14	500	500	499	500	12,000	83.33
2000-01-13	500	500	495	500	23,000	83.33
2000-01-12	500	500	500	500	1,000	83.33
2000-01-11	495	500	495	500	13,000	83.33
2000-01-07	495	495	485	485	8,000	80.83
2000-01-06	500	505	500	505	8,000	84.17
2000-01-05	500	500	500	500	1,000	83.33

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