9960 東テク(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-28	298	298	298	298	200	99.33
2010-12-27	308	308	308	308	7,700	102.67
2010-12-24	299	303	294	300	6,300	100
2010-12-22	294	308	294	308	6,100	102.67
2010-12-21	296	296	294	294	1,100	98
2010-12-20	313	313	295	295	2,100	98.33
2010-12-17	297	297	297	297	400	99
2010-12-16	297	297	297	297	200	99
2010-12-13	293	300	293	298	11,000	99.33
2010-12-09	298	298	293	293	2,400	97.67
2010-12-08	298	298	298	298	100	99.33
2010-12-07	292	300	292	292	27,800	97.33
2010-12-06	300	300	300	300	100	100
2010-12-03	297	298	282	296	8,600	98.67
2010-12-02	305	305	305	305	5,900	101.67
2010-12-01	305	305	300	300	3,800	100
2010-11-30	305	305	300	300	10,600	100
2010-11-29	297	305	297	305	2,400	101.67
2010-11-26	297	297	297	297	12,000	99
2010-11-25	300	300	300	300	10,000	100
2010-11-24	300	300	298	300	6,200	100
2010-11-22	296	300	296	300	1,400	100
2010-11-19	294	294	293	294	1,100	98
2010-11-18	294	294	294	294	1,600	98
2010-11-17	285	290	285	290	3,100	96.67
2010-11-16	293	293	293	293	1,900	97.67
2010-11-15	300	300	292	292	1,800	97.33
2010-11-12	288	300	288	300	3,700	100
2010-11-04	287	287	287	287	100	95.67
2010-11-02	300	300	300	300	1,900	100
2010-11-01	288	288	288	288	500	96
2010-10-28	281	291	281	291	800	97
2010-10-25	299	299	299	299	8,000	99.67
2010-10-22	287	297	287	292	1,900	97.33
2010-10-21	276	276	276	276	2,200	92
2010-10-20	283	283	283	283	100	94.33
2010-10-19	289	289	282	282	3,600	94
2010-10-18	283	283	283	283	2,300	94.33
2010-10-15	286	290	286	290	3,100	96.67
2010-10-14	283	284	282	282	4,000	94
2010-10-04	299	299	299	299	1,800	99.67
2010-10-01	300	300	300	300	1,500	100
2010-09-27	306	306	306	306	7,800	102
2010-09-24	290	297	288	297	7,400	99
2010-09-22	302	306	302	306	4,500	102
2010-09-21	311	311	301	301	5,100	100.33
2010-09-17	308	314	308	314	2,000	104.67
2010-09-02	333	333	333	333	1,700	111
2010-09-01	333	335	333	333	2,300	111
2010-08-26	333	333	333	333	100	111
2010-08-25	338	338	333	333	10,300	111
2010-08-24	333	333	330	330	12,600	110
2010-08-23	334	334	333	333	1,200	111
2010-08-19	333	333	333	333	100	111
2010-08-18	345	345	333	333	3,700	111
2010-08-17	330	330	321	321	1,000	107
2010-08-12	320	320	320	320	200	106.67
2010-08-10	320	320	317	319	2,000	106.33
2010-08-09	337	337	320	321	1,500	107
2010-08-04	337	337	337	337	1,100	112.33
2010-08-03	347	347	347	347	2,300	115.67
2010-08-02	319	319	319	319	2,000	106.33
2010-07-30	323	323	319	319	3,200	106.33
2010-07-28	330	330	314	323	3,500	107.67
2010-07-27	362	362	354	354	1,600	118
2010-07-26	355	360	355	360	2,900	120
2010-07-23	363	363	350	359	10,600	119.67
2010-07-22	350	354	350	353	7,800	117.67
2010-07-21	350	350	350	350	3,000	116.67
2010-07-20	334	334	334	334	300	111.33
2010-07-16	333	333	333	333	100	111
2010-07-15	350	350	330	336	2,700	112
2010-07-14	360	360	350	350	11,200	116.67
2010-07-13	367	367	366	366	36,600	122
2010-07-12	315	327	315	327	11,200	109
2010-07-09	319	330	319	330	9,500	110
2010-07-08	319	319	319	319	800	106.33
2010-07-07	319	319	319	319	200	106.33
2010-07-06	315	315	311	312	2,200	104
2010-07-05	301	316	297	315	10,000	105
2010-07-02	330	330	316	324	3,700	108
2010-07-01	321	322	321	322	5,000	107.33
2010-06-30	350	357	345	350	26,700	116.67
2010-06-29	333	333	333	333	3,000	111
2010-06-28	337	338	337	338	5,100	112.67
2010-06-25	337	337	330	330	14,300	110
2010-06-24	331	331	331	331	2,300	110.33
2010-06-23	334	334	321	329	2,700	109.67
2010-06-22	336	336	336	336	300	112
2010-06-21	337	337	337	337	100	112.33
2010-06-18	338	338	338	338	1,700	112.67
2010-06-17	307	328	307	328	12,400	109.33
2010-06-16	308	308	308	308	300	102.67
2010-06-15	308	308	308	308	100	102.67
2010-06-14	305	305	305	305	1,000	101.67
2010-06-11	305	305	305	305	600	101.67
2010-06-07	305	305	305	305	2,400	101.67
2010-06-04	310	310	310	310	100	103.33
2010-06-03	308	308	308	308	100	102.67
2010-06-02	310	310	308	308	3,900	102.67
2010-06-01	290	290	287	287	1,400	95.67
2010-05-27	290	290	290	290	2,000	96.67
2010-05-26	295	295	295	295	1,000	98.33
2010-05-25	318	318	295	295	15,000	98.33
2010-05-24	301	304	301	304	2,000	101.33
2010-05-19	286	286	286	286	2,000	95.33
2010-05-18	297	297	290	290	4,000	96.67
2010-05-17	290	290	290	290	1,000	96.67
2010-05-14	290	290	290	290	3,000	96.67
2010-05-13	291	291	291	291	1,000	97
2010-05-07	293	293	285	288	7,000	96
2010-05-06	286	286	286	286	8,000	95.33
2010-04-30	290	290	286	286	10,000	95.33
2010-04-28	294	294	294	294	1,000	98
2010-04-27	310	310	310	310	4,000	103.33
2010-04-26	294	310	294	310	6,000	103.33
2010-04-23	293	293	293	293	10,000	97.67
2010-04-22	289	289	289	289	7,000	96.33
2010-04-21	286	286	285	285	4,000	95
2010-04-20	286	286	286	286	3,000	95.33
2010-04-16	280	280	280	280	21,000	93.33
2010-04-15	280	280	280	280	1,000	93.33
2010-04-14	277	277	276	277	9,000	92.33
2010-04-13	277	278	277	277	4,000	92.33
2010-04-12	278	278	277	277	13,000	92.33
2010-04-09	284	284	276	278	21,000	92.67
2010-04-08	290	290	281	283	5,000	94.33
2010-04-06	300	300	290	290	3,000	96.67
2010-04-02	301	301	300	300	9,000	100
2010-04-01	276	285	276	285	8,000	95
2010-03-31	275	275	275	275	3,000	91.67
2010-03-30	275	275	274	275	5,000	91.67
2010-03-29	280	280	275	275	8,000	91.67
2010-03-26	289	290	287	287	5,000	95.67
2010-03-25	281	289	281	289	16,000	96.33
2010-03-24	283	284	281	281	8,000	93.67
2010-03-23	275	285	275	285	5,000	95
2010-03-19	275	277	266	277	22,000	92.33
2010-03-18	282	282	275	276	12,000	92
2010-03-17	278	278	278	278	1,000	92.67
2010-03-16	280	280	280	280	5,000	93.33
2010-03-15	281	281	281	281	1,000	93.67
2010-03-12	280	280	280	280	1,000	93.33
2010-03-11	283	283	283	283	1,000	94.33
2010-03-09	283	283	283	283	2,000	94.33
2010-03-05	281	281	281	281	2,000	93.67
2010-03-04	283	283	283	283	1,000	94.33
2010-03-03	285	285	285	285	1,000	95
2010-03-02	285	285	285	285	2,000	95
2010-03-01	279	279	279	279	1,000	93
2010-02-25	279	279	279	279	9,000	93
2010-02-24	281	281	275	275	7,000	91.67
2010-02-23	280	280	280	280	9,000	93.33
2010-02-22	282	282	279	279	8,000	93
2010-02-18	290	290	290	290	2,000	96.67
2010-02-17	279	284	279	284	4,000	94.67
2010-02-08	279	279	279	279	1,000	93
2010-02-05	280	280	280	280	5,000	93.33
2010-02-03	284	284	284	284	1,000	94.67
2010-02-02	292	292	276	276	2,000	92
2010-02-01	292	292	291	291	2,000	97
2010-01-25	292	292	292	292	8,000	97.33
2010-01-22	285	285	280	280	10,000	93.33
2010-01-21	284	284	284	284	2,000	94.67
2010-01-19	282	288	282	288	9,000	96
2010-01-18	282	282	282	282	1,000	94
2010-01-15	280	280	277	280	9,000	93.33
2010-01-14	280	280	280	280	4,000	93.33
2010-01-13	281	281	280	280	4,000	93.33
2010-01-12	281	281	281	281	2,000	93.67
2010-01-08	278	278	278	278	1,000	92.67
2010-01-07	276	285	271	273	7,000	91
2010-01-06	275	275	275	275	1,000	91.67
2010-01-05	275	275	275	275	2,000	91.67
2010-01-04	262	267	262	267	6,000	89

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