9960 東テク(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 970 | 975 | 970 | 975 | 6,000 | 162.50 |
| 2006-12-28 | 970 | 970 | 970 | 970 | 4,000 | 161.67 |
| 2006-12-27 | 963 | 963 | 963 | 963 | 4,000 | 160.50 |
| 2006-12-26 | 960 | 965 | 960 | 960 | 8,000 | 160 |
| 2006-12-25 | 966 | 968 | 960 | 960 | 15,000 | 160 |
| 2006-12-22 | 970 | 972 | 965 | 967 | 15,000 | 161.17 |
| 2006-12-21 | 977 | 978 | 970 | 970 | 14,000 | 161.67 |
| 2006-12-20 | 979 | 980 | 970 | 970 | 16,000 | 161.67 |
| 2006-12-19 | 974 | 975 | 960 | 960 | 13,000 | 160 |
| 2006-12-18 | 950 | 980 | 950 | 980 | 59,000 | 163.33 |
| 2006-12-15 | 949 | 951 | 945 | 945 | 30,000 | 157.50 |
| 2006-12-14 | 912 | 937 | 912 | 935 | 31,000 | 155.83 |
| 2006-12-13 | 910 | 910 | 895 | 907 | 20,000 | 151.17 |
| 2006-12-12 | 906 | 907 | 901 | 901 | 4,000 | 150.17 |
| 2006-12-11 | 895 | 910 | 895 | 905 | 10,000 | 150.83 |
| 2006-12-08 | 898 | 900 | 886 | 890 | 29,000 | 148.33 |
| 2006-12-07 | 910 | 912 | 910 | 910 | 9,000 | 151.67 |
| 2006-12-06 | 905 | 910 | 905 | 910 | 3,000 | 151.67 |
| 2006-12-05 | 897 | 897 | 897 | 897 | 4,000 | 149.50 |
| 2006-12-04 | 893 | 894 | 890 | 890 | 12,000 | 148.33 |
| 2006-12-01 | 889 | 910 | 889 | 892 | 33,000 | 148.67 |
| 2006-11-30 | 856 | 880 | 856 | 870 | 14,000 | 145 |
| 2006-11-29 | 849 | 860 | 849 | 856 | 26,000 | 142.67 |
| 2006-11-28 | 849 | 849 | 848 | 848 | 4,000 | 141.33 |
| 2006-11-27 | 850 | 850 | 849 | 849 | 4,000 | 141.50 |
| 2006-11-24 | 849 | 850 | 849 | 849 | 6,000 | 141.50 |
| 2006-11-22 | 850 | 850 | 849 | 849 | 9,000 | 141.50 |
| 2006-11-21 | 843 | 845 | 842 | 845 | 6,000 | 140.83 |
| 2006-11-20 | 857 | 858 | 830 | 843 | 66,000 | 140.50 |
| 2006-11-17 | 850 | 858 | 848 | 850 | 10,000 | 141.67 |
| 2006-11-16 | 844 | 855 | 840 | 841 | 33,000 | 140.17 |
| 2006-11-15 | 861 | 875 | 842 | 843 | 89,000 | 140.50 |
| 2006-11-14 | 859 | 870 | 852 | 856 | 33,000 | 142.67 |
| 2006-11-13 | 854 | 901 | 854 | 856 | 36,000 | 142.67 |
| 2006-11-10 | 860 | 870 | 840 | 845 | 36,000 | 140.83 |
| 2006-11-09 | 869 | 869 | 868 | 868 | 3,000 | 144.67 |
| 2006-11-08 | 869 | 870 | 869 | 870 | 4,000 | 145 |
| 2006-11-07 | 867 | 870 | 867 | 869 | 8,000 | 144.83 |
| 2006-11-06 | 864 | 869 | 864 | 869 | 10,000 | 144.83 |
| 2006-11-02 | 869 | 870 | 865 | 865 | 4,000 | 144.17 |
| 2006-11-01 | 870 | 870 | 869 | 869 | 6,000 | 144.83 |
| 2006-10-27 | 880 | 886 | 880 | 885 | 8,000 | 147.50 |
| 2006-10-26 | 881 | 885 | 879 | 885 | 5,000 | 147.50 |
| 2006-10-25 | 890 | 895 | 888 | 895 | 23,000 | 149.17 |
| 2006-10-24 | 855 | 895 | 855 | 885 | 45,000 | 147.50 |
| 2006-10-23 | 810 | 810 | 805 | 805 | 4,000 | 134.17 |
| 2006-10-20 | 800 | 801 | 800 | 800 | 6,000 | 133.33 |
| 2006-10-19 | 815 | 815 | 815 | 815 | 2,000 | 135.83 |
| 2006-10-18 | 810 | 810 | 810 | 810 | 1,000 | 135 |
| 2006-10-17 | 790 | 790 | 790 | 790 | 1,000 | 131.67 |
| 2006-10-16 | 800 | 800 | 790 | 790 | 5,000 | 131.67 |
| 2006-10-13 | 788 | 788 | 780 | 780 | 10,000 | 130 |
| 2006-10-12 | 785 | 785 | 780 | 781 | 4,000 | 130.17 |
| 2006-10-11 | 810 | 810 | 790 | 799 | 9,000 | 133.17 |
| 2006-10-10 | 825 | 825 | 820 | 820 | 3,000 | 136.67 |
| 2006-10-06 | 835 | 835 | 831 | 831 | 5,000 | 138.50 |
| 2006-10-05 | 840 | 840 | 839 | 839 | 3,000 | 139.83 |
| 2006-10-04 | 860 | 860 | 850 | 850 | 3,000 | 141.67 |
| 2006-10-03 | 859 | 860 | 859 | 860 | 2,000 | 143.33 |
| 2006-10-02 | 834 | 835 | 834 | 835 | 2,000 | 139.17 |
| 2006-09-29 | 831 | 831 | 831 | 831 | 2,000 | 138.50 |
| 2006-09-28 | 838 | 839 | 835 | 835 | 9,000 | 139.17 |
| 2006-09-27 | 839 | 839 | 839 | 839 | 1,000 | 139.83 |
| 2006-09-25 | 838 | 839 | 838 | 839 | 4,000 | 139.83 |
| 2006-09-22 | 843 | 843 | 838 | 838 | 6,000 | 139.67 |
| 2006-09-21 | 842 | 843 | 842 | 843 | 2,000 | 140.50 |
| 2006-09-20 | 850 | 851 | 840 | 843 | 16,000 | 140.50 |
| 2006-09-19 | 860 | 860 | 850 | 851 | 3,000 | 141.83 |
| 2006-09-15 | 851 | 851 | 850 | 850 | 10,000 | 141.67 |
| 2006-09-14 | 850 | 851 | 850 | 851 | 7,000 | 141.83 |
| 2006-09-13 | 850 | 850 | 849 | 849 | 5,000 | 141.50 |
| 2006-09-12 | 852 | 852 | 842 | 850 | 7,000 | 141.67 |
| 2006-09-11 | 860 | 860 | 855 | 855 | 4,000 | 142.50 |
| 2006-09-08 | 865 | 865 | 865 | 865 | 7,000 | 144.17 |
| 2006-09-07 | 865 | 865 | 865 | 865 | 2,000 | 144.17 |
| 2006-09-06 | 865 | 870 | 865 | 870 | 2,000 | 145 |
| 2006-09-05 | 870 | 870 | 860 | 860 | 12,000 | 143.33 |
| 2006-09-04 | 870 | 871 | 870 | 870 | 4,000 | 145 |
| 2006-09-01 | 871 | 871 | 870 | 870 | 2,000 | 145 |
| 2006-08-31 | 871 | 871 | 870 | 870 | 4,000 | 145 |
| 2006-08-29 | 870 | 870 | 870 | 870 | 4,000 | 145 |
| 2006-08-25 | 870 | 871 | 870 | 870 | 7,000 | 145 |
| 2006-08-24 | 874 | 895 | 870 | 870 | 7,000 | 145 |
| 2006-08-23 | 880 | 880 | 880 | 880 | 1,000 | 146.67 |
| 2006-08-22 | 890 | 890 | 870 | 870 | 2,000 | 145 |
| 2006-08-21 | 890 | 893 | 889 | 891 | 8,000 | 148.50 |
| 2006-08-18 | 880 | 890 | 880 | 890 | 3,000 | 148.33 |
| 2006-08-17 | 880 | 881 | 880 | 881 | 4,000 | 146.83 |
| 2006-08-16 | 878 | 880 | 878 | 880 | 8,000 | 146.67 |
| 2006-08-15 | 860 | 890 | 860 | 890 | 5,000 | 148.33 |
| 2006-08-14 | 838 | 860 | 838 | 860 | 6,000 | 143.33 |
| 2006-08-11 | 836 | 854 | 830 | 845 | 16,000 | 140.83 |
| 2006-08-08 | 839 | 840 | 839 | 840 | 2,000 | 140 |
| 2006-08-07 | 840 | 840 | 840 | 840 | 1,000 | 140 |
| 2006-08-04 | 831 | 832 | 830 | 830 | 6,000 | 138.33 |
| 2006-08-03 | 840 | 840 | 840 | 840 | 2,000 | 140 |
| 2006-08-02 | 858 | 858 | 857 | 857 | 2,000 | 142.83 |
| 2006-08-01 | 840 | 841 | 829 | 831 | 6,000 | 138.50 |
| 2006-07-31 | 830 | 830 | 828 | 830 | 4,000 | 138.33 |
| 2006-07-28 | 840 | 840 | 840 | 840 | 1,000 | 140 |
| 2006-07-27 | 830 | 830 | 830 | 830 | 1,000 | 138.33 |
| 2006-07-26 | 840 | 840 | 840 | 840 | 2,000 | 140 |
| 2006-07-25 | 850 | 862 | 850 | 860 | 6,000 | 143.33 |
| 2006-07-21 | 860 | 860 | 850 | 851 | 7,000 | 141.83 |
| 2006-07-20 | 855 | 858 | 855 | 858 | 6,000 | 143 |
| 2006-07-19 | 878 | 879 | 845 | 845 | 6,000 | 140.83 |
| 2006-07-18 | 864 | 864 | 843 | 845 | 8,000 | 140.83 |
| 2006-07-14 | 900 | 901 | 900 | 901 | 14,000 | 150.17 |
| 2006-07-13 | 860 | 870 | 860 | 860 | 10,000 | 143.33 |
| 2006-07-12 | 870 | 870 | 860 | 860 | 4,000 | 143.33 |
| 2006-07-11 | 870 | 880 | 870 | 880 | 4,000 | 146.67 |
| 2006-07-10 | 875 | 876 | 875 | 876 | 4,000 | 146 |
| 2006-07-07 | 872 | 875 | 870 | 875 | 14,000 | 145.83 |
| 2006-07-06 | 870 | 870 | 870 | 870 | 1,000 | 145 |
| 2006-07-05 | 902 | 902 | 890 | 890 | 11,000 | 148.33 |
| 2006-07-04 | 915 | 916 | 890 | 895 | 28,000 | 149.17 |
| 2006-07-03 | 931 | 931 | 900 | 910 | 18,000 | 151.67 |
| 2006-06-30 | 944 | 949 | 943 | 945 | 32,000 | 157.50 |
| 2006-06-29 | 917 | 920 | 917 | 920 | 4,000 | 153.33 |
| 2006-06-28 | 899 | 901 | 895 | 900 | 15,000 | 150 |
| 2006-06-27 | 901 | 902 | 901 | 901 | 6,000 | 150.17 |
| 2006-06-26 | 900 | 910 | 900 | 909 | 12,000 | 151.50 |
| 2006-06-23 | 913 | 914 | 910 | 910 | 4,000 | 151.67 |
| 2006-06-21 | 880 | 895 | 880 | 895 | 15,000 | 149.17 |
| 2006-06-20 | 900 | 905 | 890 | 890 | 19,000 | 148.33 |
| 2006-06-19 | 885 | 890 | 885 | 890 | 3,000 | 148.33 |
| 2006-06-16 | 890 | 890 | 880 | 885 | 4,000 | 147.50 |
| 2006-06-15 | 850 | 856 | 849 | 856 | 9,000 | 142.67 |
| 2006-06-14 | 850 | 850 | 850 | 850 | 3,000 | 141.67 |
| 2006-06-13 | 805 | 806 | 801 | 801 | 18,000 | 133.50 |
| 2006-06-12 | 797 | 801 | 797 | 801 | 4,000 | 133.50 |
| 2006-06-09 | 792 | 796 | 789 | 796 | 29,000 | 132.67 |
| 2006-06-08 | 810 | 815 | 786 | 795 | 63,000 | 132.50 |
| 2006-06-07 | 850 | 851 | 825 | 830 | 16,000 | 138.33 |
| 2006-06-06 | 849 | 850 | 849 | 850 | 2,000 | 141.67 |
| 2006-06-05 | 846 | 851 | 840 | 841 | 14,000 | 140.17 |
| 2006-06-02 | 850 | 850 | 820 | 840 | 15,000 | 140 |
| 2006-06-01 | 830 | 852 | 830 | 850 | 13,000 | 141.67 |
| 2006-05-31 | 830 | 835 | 829 | 829 | 26,000 | 138.17 |
| 2006-05-30 | 852 | 852 | 839 | 842 | 35,000 | 140.33 |
| 2006-05-29 | 855 | 855 | 855 | 855 | 3,000 | 142.50 |
| 2006-05-26 | 860 | 865 | 860 | 861 | 8,000 | 143.50 |
| 2006-05-25 | 859 | 860 | 850 | 852 | 11,000 | 142 |
| 2006-05-24 | 835 | 850 | 835 | 840 | 22,000 | 140 |
| 2006-05-23 | 839 | 850 | 830 | 830 | 49,000 | 138.33 |
| 2006-05-22 | 912 | 930 | 821 | 828 | 231,000 | 138 |
| 2006-05-19 | 791 | 791 | 780 | 780 | 14,000 | 130 |
| 2006-05-18 | 817 | 818 | 780 | 791 | 37,000 | 131.83 |
| 2006-05-17 | 887 | 887 | 829 | 830 | 29,000 | 138.33 |
| 2006-05-16 | 902 | 902 | 887 | 887 | 11,000 | 147.83 |
| 2006-05-15 | 915 | 915 | 915 | 915 | 1,000 | 152.50 |
| 2006-05-12 | 921 | 922 | 920 | 920 | 5,000 | 153.33 |
| 2006-05-11 | 922 | 922 | 922 | 922 | 1,000 | 153.67 |
| 2006-05-10 | 921 | 921 | 921 | 921 | 4,000 | 153.50 |
| 2006-05-09 | 921 | 925 | 920 | 921 | 10,000 | 153.50 |
| 2006-05-08 | 920 | 921 | 920 | 921 | 2,000 | 153.50 |
| 2006-05-02 | 915 | 915 | 915 | 915 | 5,000 | 152.50 |
| 2006-05-01 | 905 | 920 | 903 | 920 | 13,000 | 153.33 |
| 2006-04-28 | 940 | 940 | 920 | 920 | 6,000 | 153.33 |
| 2006-04-27 | 960 | 960 | 950 | 950 | 21,000 | 158.33 |
| 2006-04-26 | 970 | 970 | 970 | 970 | 1,000 | 161.67 |
| 2006-04-25 | 969 | 975 | 969 | 975 | 9,000 | 162.50 |
| 2006-04-24 | 970 | 971 | 970 | 970 | 14,000 | 161.67 |
| 2006-04-21 | 977 | 979 | 977 | 977 | 24,000 | 162.83 |
| 2006-04-20 | 970 | 976 | 970 | 976 | 20,000 | 162.67 |
| 2006-04-19 | 981 | 981 | 970 | 970 | 7,000 | 161.67 |
| 2006-04-18 | 980 | 981 | 980 | 981 | 2,000 | 163.50 |
| 2006-04-17 | 995 | 995 | 983 | 983 | 6,000 | 163.83 |
| 2006-04-13 | 985 | 985 | 985 | 985 | 2,000 | 164.17 |
| 2006-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 166.67 |
| 2006-04-11 | 995 | 995 | 995 | 995 | 1,000 | 165.83 |
| 2006-04-10 | 1,002 | 1,003 | 995 | 995 | 5,000 | 165.83 |
| 2006-04-07 | 1,001 | 1,002 | 998 | 1,000 | 7,000 | 166.67 |
| 2006-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 166.67 |
| 2006-04-05 | 980 | 995 | 970 | 985 | 34,000 | 164.17 |
| 2006-04-04 | 970 | 982 | 970 | 980 | 11,000 | 163.33 |
| 2006-04-03 | 980 | 980 | 970 | 970 | 9,000 | 161.67 |
| 2006-03-31 | 985 | 1,000 | 970 | 980 | 13,000 | 163.33 |
| 2006-03-30 | 995 | 1,001 | 990 | 990 | 15,000 | 165 |
| 2006-03-29 | 1,004 | 1,010 | 1,000 | 1,000 | 6,000 | 166.67 |
| 2006-03-28 | 1,004 | 1,010 | 1,000 | 1,000 | 8,000 | 166.67 |
| 2006-03-27 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 | 170 |
| 2006-03-24 | 1,036 | 1,060 | 1,036 | 1,050 | 24,000 | 175 |
| 2006-03-23 | 1,030 | 1,036 | 1,030 | 1,036 | 9,000 | 172.67 |
| 2006-03-22 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 171.67 |
| 2006-03-20 | 1,030 | 1,031 | 1,015 | 1,015 | 8,000 | 169.17 |
| 2006-03-17 | 1,001 | 1,016 | 1,001 | 1,015 | 14,000 | 169.17 |
| 2006-03-16 | 1,024 | 1,025 | 1,001 | 1,015 | 17,000 | 169.17 |
| 2006-03-15 | 989 | 1,042 | 989 | 1,025 | 21,000 | 170.83 |
| 2006-03-14 | 995 | 995 | 990 | 990 | 11,000 | 165 |
| 2006-03-13 | 998 | 1,005 | 989 | 989 | 19,000 | 164.83 |
| 2006-03-10 | 980 | 985 | 979 | 984 | 10,000 | 164 |
| 2006-03-09 | 951 | 986 | 951 | 980 | 14,000 | 163.33 |
| 2006-03-08 | 975 | 975 | 955 | 955 | 16,000 | 159.17 |
| 2006-03-07 | 980 | 990 | 980 | 989 | 14,000 | 164.83 |
| 2006-03-06 | 980 | 991 | 980 | 990 | 5,000 | 165 |
| 2006-03-02 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 166.67 |
| 2006-03-01 | 1,000 | 1,000 | 990 | 995 | 7,000 | 165.83 |
| 2006-02-28 | 1,021 | 1,024 | 990 | 1,010 | 23,000 | 168.33 |
| 2006-02-27 | 970 | 1,001 | 970 | 1,000 | 31,000 | 166.67 |
| 2006-02-24 | 948 | 969 | 948 | 950 | 45,000 | 158.33 |
| 2006-02-23 | 920 | 950 | 920 | 948 | 52,000 | 158 |
| 2006-02-22 | 950 | 968 | 950 | 960 | 12,000 | 160 |
| 2006-02-21 | 910 | 945 | 900 | 945 | 36,000 | 157.50 |
| 2006-02-20 | 950 | 980 | 920 | 926 | 21,000 | 154.33 |
| 2006-02-17 | 1,010 | 1,010 | 970 | 990 | 12,000 | 165 |
| 2006-02-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 170 |
| 2006-02-15 | 995 | 1,050 | 995 | 1,050 | 23,000 | 175 |
| 2006-02-14 | 958 | 982 | 945 | 975 | 65,000 | 162.50 |
| 2006-02-13 | 1,034 | 1,034 | 980 | 991 | 86,000 | 165.17 |
| 2006-02-10 | 1,099 | 1,100 | 1,039 | 1,050 | 46,000 | 175 |
| 2006-02-09 | 1,115 | 1,117 | 1,099 | 1,100 | 9,000 | 183.33 |
| 2006-02-08 | 1,120 | 1,121 | 1,100 | 1,115 | 15,000 | 185.83 |
| 2006-02-07 | 1,122 | 1,130 | 1,121 | 1,130 | 11,000 | 188.33 |
| 2006-02-06 | 1,119 | 1,120 | 1,116 | 1,120 | 15,000 | 186.67 |
| 2006-02-03 | 1,117 | 1,118 | 1,117 | 1,118 | 8,000 | 186.33 |
| 2006-02-02 | 1,130 | 1,131 | 1,118 | 1,118 | 5,000 | 186.33 |
| 2006-02-01 | 1,120 | 1,120 | 1,118 | 1,120 | 5,000 | 186.67 |
| 2006-01-31 | 1,146 | 1,150 | 1,130 | 1,138 | 34,000 | 189.67 |
| 2006-01-30 | 1,110 | 1,140 | 1,110 | 1,138 | 13,000 | 189.67 |
| 2006-01-27 | 1,080 | 1,092 | 1,080 | 1,083 | 12,000 | 180.50 |
| 2006-01-26 | 1,074 | 1,080 | 1,050 | 1,080 | 38,000 | 180 |
| 2006-01-25 | 1,074 | 1,096 | 1,074 | 1,078 | 18,000 | 179.67 |
| 2006-01-24 | 1,065 | 1,080 | 1,065 | 1,070 | 54,000 | 178.33 |
| 2006-01-23 | 1,099 | 1,100 | 1,055 | 1,070 | 25,000 | 178.33 |
| 2006-01-20 | 1,144 | 1,162 | 1,096 | 1,100 | 59,000 | 183.33 |
| 2006-01-19 | 1,120 | 1,150 | 1,100 | 1,120 | 31,000 | 186.67 |
| 2006-01-18 | 1,165 | 1,270 | 998 | 1,170 | 163,000 | 195 |
| 2006-01-17 | 1,194 | 1,195 | 1,169 | 1,170 | 57,000 | 195 |
| 2006-01-16 | 1,155 | 1,196 | 1,155 | 1,194 | 31,000 | 199 |
| 2006-01-13 | 1,150 | 1,169 | 1,130 | 1,155 | 32,000 | 192.50 |
| 2006-01-12 | 1,120 | 1,152 | 1,120 | 1,150 | 19,000 | 191.67 |
| 2006-01-11 | 1,096 | 1,110 | 1,090 | 1,100 | 38,000 | 183.33 |
| 2006-01-10 | 1,079 | 1,098 | 1,079 | 1,085 | 22,000 | 180.83 |
| 2006-01-06 | 1,060 | 1,075 | 1,052 | 1,075 | 30,000 | 179.17 |
| 2006-01-05 | 1,057 | 1,070 | 1,052 | 1,052 | 34,000 | 175.33 |
| 2006-01-04 | 1,050 | 1,057 | 1,050 | 1,051 | 14,000 | 175.17 |
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
