9960 東テク(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	440	440	440	440	1,000	73.33
2004-12-28	440	440	440	440	2,000	73.33
2004-12-27	441	441	430	435	17,000	72.50
2004-12-24	431	440	431	440	11,000	73.33
2004-12-22	450	450	435	435	2,000	72.50
2004-12-21	450	450	445	445	14,000	74.17
2004-12-20	449	453	440	453	21,000	75.50
2004-12-17	440	452	414	440	45,000	73.33
2004-12-16	417	489	417	448	71,000	74.67
2004-12-15	401	412	401	410	58,000	68.33
2004-12-14	405	407	400	400	38,000	66.67
2004-12-13	425	426	410	410	15,000	68.33
2004-12-10	401	420	400	420	6,000	70
2004-12-09	400	402	400	401	5,000	66.83
2004-12-08	400	405	400	400	22,000	66.67
2004-12-07	404	405	401	401	16,000	66.83
2004-12-06	423	425	404	404	27,000	67.33
2004-12-03	408	409	408	408	9,000	68
2004-12-02	405	406	404	404	14,000	67.33
2004-12-01	405	410	404	404	6,000	67.33
2004-11-30	410	411	409	410	16,000	68.33
2004-11-29	404	410	404	410	6,000	68.33
2004-11-26	407	411	406	410	5,000	68.33
2004-11-25	419	421	400	406	25,000	67.67
2004-11-24	420	420	415	416	3,000	69.33
2004-11-22	435	437	429	430	7,000	71.67
2004-11-19	438	438	437	437	2,000	72.83
2004-11-18	439	440	437	437	3,000	72.83
2004-11-17	435	437	435	437	5,000	72.83
2004-11-16	429	435	429	435	12,000	72.50
2004-11-15	429	429	429	429	1,000	71.50
2004-11-12	420	435	420	435	4,000	72.50
2004-11-11	400	420	400	420	10,000	70
2004-11-10	400	400	400	400	1,000	66.67
2004-11-09	403	404	400	400	8,000	66.67
2004-11-08	400	403	400	400	10,000	66.67
2004-11-05	410	410	400	400	3,000	66.67
2004-11-04	430	430	430	430	1,000	71.67
2004-11-02	445	446	445	445	10,000	74.17
2004-11-01	430	440	430	440	4,000	73.33
2004-10-29	413	430	411	430	17,000	71.67
2004-10-28	410	410	410	410	6,000	68.33
2004-10-27	405	405	400	400	5,000	66.67
2004-10-26	409	410	409	410	3,000	68.33
2004-10-25	400	410	397	405	23,000	67.50
2004-10-22	390	391	390	391	6,000	65.17
2004-10-21	400	400	385	390	17,000	65
2004-10-20	400	401	400	400	4,000	66.67
2004-10-19	409	411	409	411	7,000	68.50
2004-10-18	407	408	405	405	11,000	67.50
2004-10-15	410	410	410	410	1,000	68.33
2004-10-14	414	415	414	415	2,000	69.17
2004-10-13	418	418	417	417	8,000	69.50
2004-10-12	420	420	417	417	3,000	69.50
2004-10-08	417	420	417	420	7,000	70
2004-10-07	417	417	417	417	4,000	69.50
2004-10-06	420	420	417	417	4,000	69.50
2004-10-05	421	421	420	420	4,000	70
2004-10-04	420	421	420	420	8,000	70
2004-10-01	415	415	415	415	2,000	69.17
2004-09-30	417	417	410	415	5,000	69.17
2004-09-29	420	420	420	420	1,000	70
2004-09-27	440	440	430	430	2,000	71.67
2004-09-24	430	455	396	455	62,000	75.83
2004-09-22	440	440	440	440	4,000	73.33
2004-09-21	441	445	440	441	22,000	73.50
2004-09-17	440	440	440	440	5,000	73.33
2004-09-16	440	440	440	440	9,000	73.33
2004-09-15	440	450	440	450	3,000	75
2004-09-14	431	440	431	440	6,000	73.33
2004-09-13	430	436	430	430	18,000	71.67
2004-09-10	436	436	436	436	2,000	72.67
2004-09-09	434	436	431	436	17,000	72.67
2004-09-08	445	445	440	440	17,000	73.33
2004-09-07	440	445	440	445	5,000	74.17
2004-09-06	450	450	440	445	11,000	74.17
2004-09-03	465	465	460	460	7,000	76.67
2004-09-02	455	475	455	464	8,000	77.33
2004-09-01	445	445	445	445	1,000	74.17
2004-08-31	435	435	420	425	15,000	70.83
2004-08-27	450	450	445	445	4,000	74.17
2004-08-26	448	455	448	455	5,000	75.83
2004-08-25	450	450	448	448	7,000	74.67
2004-08-24	470	470	465	466	6,000	77.67
2004-08-23	474	475	470	470	4,000	78.33
2004-08-20	475	475	475	475	2,000	79.17
2004-08-19	475	475	475	475	2,000	79.17
2004-08-18	477	478	477	478	2,000	79.67
2004-08-17	475	475	475	475	1,000	79.17
2004-08-16	480	481	479	481	3,000	80.17
2004-08-13	500	500	500	500	2,000	83.33
2004-08-11	500	500	500	500	2,000	83.33
2004-08-10	500	500	500	500	3,000	83.33
2004-08-09	500	500	500	500	1,000	83.33
2004-08-03	520	521	515	515	4,000	85.83
2004-08-02	520	520	519	520	4,000	86.67
2004-07-29	525	525	525	525	2,000	87.50
2004-07-28	535	540	530	530	10,000	88.33
2004-07-27	545	545	545	545	1,000	90.83
2004-07-26	545	545	545	545	1,000	90.83
2004-07-23	554	555	554	555	9,000	92.50
2004-07-22	540	540	540	540	3,000	90
2004-07-21	560	561	555	555	5,000	92.50
2004-07-20	545	545	545	545	1,000	90.83
2004-07-16	570	570	540	550	7,000	91.67
2004-07-15	598	600	585	585	9,000	97.50
2004-07-14	621	625	600	610	23,000	101.67
2004-07-13	550	550	550	550	1,000	91.67
2004-07-12	530	555	530	555	3,000	92.50
2004-07-08	545	555	545	555	2,000	92.50
2004-07-07	540	540	540	540	1,000	90
2004-07-06	540	540	540	540	1,000	90
2004-07-05	540	540	530	535	5,000	89.17
2004-07-02	565	566	535	535	16,000	89.17
2004-07-01	590	590	570	570	3,000	95
2004-06-30	599	601	599	600	33,000	100
2004-06-29	546	580	546	580	26,000	96.67
2004-06-28	550	550	545	545	4,000	90.83
2004-06-25	545	547	545	546	12,000	91
2004-06-23	530	546	530	545	10,000	90.83
2004-06-22	525	530	525	530	5,000	88.33
2004-06-21	530	530	525	525	6,000	87.50
2004-06-18	540	541	520	525	11,000	87.50
2004-06-17	517	540	516	540	6,000	90
2004-06-16	516	520	516	516	18,000	86
2004-06-14	555	555	530	530	7,000	88.33
2004-06-11	555	560	555	555	3,000	92.50
2004-06-09	570	571	550	571	6,000	95.17
2004-06-08	580	580	580	580	1,000	96.67
2004-06-07	585	585	560	580	9,000	96.67
2004-06-04	571	613	571	610	28,000	101.67
2004-06-03	581	585	565	580	30,000	96.67
2004-06-02	539	600	539	580	49,000	96.67
2004-06-01	510	520	510	520	9,000	86.67
2004-05-31	525	525	515	515	3,000	85.83
2004-05-28	520	530	520	530	8,000	88.33
2004-05-26	525	525	520	520	3,000	86.67
2004-05-25	563	564	530	530	14,000	88.33
2004-05-24	500	530	500	530	31,000	88.33
2004-05-21	480	500	475	500	14,000	83.33
2004-05-20	490	490	490	490	5,000	81.67
2004-05-19	450	480	450	480	17,000	80
2004-05-18	455	455	455	455	1,000	75.83
2004-05-17	455	455	455	455	1,000	75.83
2004-05-14	460	465	450	450	3,000	75
2004-05-13	470	470	470	470	1,000	78.33
2004-05-12	465	465	465	465	1,000	77.50
2004-05-11	480	480	475	475	2,000	79.17
2004-05-10	485	485	485	485	1,000	80.83
2004-05-07	505	510	497	497	5,000	82.83
2004-04-30	500	500	500	500	1,000	83.33
2004-04-28	495	495	495	495	2,000	82.50
2004-04-27	500	505	480	505	16,000	84.17
2004-04-26	504	505	440	500	20,000	83.33
2004-04-23	465	560	465	505	70,000	84.17
2004-04-22	429	465	429	465	57,000	77.50
2004-04-21	415	425	415	420	18,000	70
2004-04-20	410	415	410	415	10,000	69.17
2004-04-19	410	410	404	405	13,000	67.50
2004-04-16	410	410	406	410	10,000	68.33
2004-04-14	405	405	405	405	1,000	67.50
2004-04-13	409	410	400	401	10,000	66.83
2004-04-09	410	410	403	403	4,000	67.17
2004-04-08	405	410	405	410	6,000	68.33
2004-04-07	403	405	403	405	3,000	67.50
2004-04-06	410	410	410	410	3,000	68.33
2004-04-05	405	414	405	413	10,000	68.83
2004-04-02	413	414	405	405	11,000	67.50
2004-04-01	410	410	410	410	6,000	68.33
2004-03-31	410	410	410	410	4,000	68.33
2004-03-30	415	415	415	415	4,000	69.17
2004-03-26	440	440	425	425	3,000	70.83
2004-03-25	449	452	449	450	8,000	75
2004-03-22	440	445	440	445	2,000	74.17
2004-03-19	433	433	433	433	1,000	72.17
2004-03-18	434	435	430	430	4,000	71.67
2004-03-17	420	420	420	420	1,000	70
2004-03-16	420	420	415	420	11,000	70
2004-03-12	415	415	415	415	3,000	69.17
2004-03-11	415	415	410	410	2,000	68.33
2004-03-08	410	415	410	415	6,000	69.17
2004-03-05	410	415	410	415	2,000	69.17
2004-03-04	400	400	400	400	2,000	66.67
2004-03-03	400	405	400	405	5,000	67.50
2004-03-02	415	416	415	415	6,000	69.17
2004-03-01	407	410	405	410	7,000	68.33
2004-02-27	405	405	405	405	1,000	67.50
2004-02-25	400	410	400	410	11,000	68.33
2004-02-24	410	410	410	410	1,000	68.33
2004-02-23	410	415	410	412	3,000	68.67
2004-02-19	410	410	410	410	4,000	68.33
2004-02-18	401	410	400	410	10,000	68.33
2004-02-17	395	405	390	400	6,000	66.67
2004-02-13	390	390	390	390	1,000	65
2004-02-10	390	390	390	390	1,000	65
2004-02-05	390	390	390	390	2,000	65
2004-02-03	397	405	395	395	4,000	65.83
2004-01-23	385	390	385	390	15,000	65
2004-01-22	395	395	390	390	2,000	65
2004-01-20	395	396	390	390	4,000	65
2004-01-19	390	390	390	390	3,000	65
2004-01-16	385	385	385	385	1,000	64.17
2004-01-14	390	390	390	390	2,000	65
2004-01-06	400	410	400	400	6,000	66.67
2004-01-05	380	385	380	385	2,000	64.17

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