9686 東洋テック(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 3,580 | 3,580 | 3,570 | 3,570 | 5,000 | 3,245.45 |
| 1991-12-24 | 3,580 | 3,580 | 3,580 | 3,580 | 20,000 | 3,254.55 |
| 1991-12-20 | 3,580 | 3,580 | 3,580 | 3,580 | 10,000 | 3,254.55 |
| 1991-12-19 | 3,580 | 3,600 | 3,580 | 3,580 | 14,000 | 3,254.55 |
| 1991-12-18 | 3,570 | 3,570 | 3,570 | 3,570 | 11,000 | 3,245.45 |
| 1991-12-17 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 3,245.45 |
| 1991-12-16 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,272.73 |
| 1991-12-12 | 3,520 | 3,550 | 3,520 | 3,550 | 2,000 | 3,227.27 |
| 1991-12-11 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,272.73 |
| 1991-12-09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,181.82 |
| 1991-12-04 | 3,450 | 3,500 | 3,450 | 3,500 | 2,000 | 3,181.82 |
| 1991-12-03 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,136.36 |
| 1991-11-29 | 3,460 | 3,460 | 3,460 | 3,460 | 4,000 | 3,145.45 |
| 1991-11-27 | 3,500 | 3,500 | 3,450 | 3,450 | 9,000 | 3,136.36 |
| 1991-11-25 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,263.64 |
| 1991-11-21 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 3,263.64 |
| 1991-11-20 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 | 3,400 |
| 1991-11-19 | 3,840 | 3,840 | 3,840 | 3,840 | 5,000 | 3,490.91 |
| 1991-11-18 | 3,860 | 3,860 | 3,830 | 3,830 | 2,000 | 3,481.82 |
| 1991-11-15 | 3,860 | 3,860 | 3,860 | 3,860 | 4,000 | 3,509.09 |
| 1991-11-14 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,500 |
| 1991-11-13 | 3,840 | 3,850 | 3,830 | 3,850 | 7,000 | 3,500 |
| 1991-11-12 | 3,840 | 3,850 | 3,840 | 3,840 | 4,000 | 3,490.91 |
| 1991-11-11 | 3,820 | 3,820 | 3,820 | 3,820 | 8,000 | 3,472.73 |
| 1991-11-08 | 3,800 | 3,840 | 3,800 | 3,840 | 4,000 | 3,490.91 |
| 1991-11-07 | 3,790 | 3,800 | 3,790 | 3,800 | 5,000 | 3,454.55 |
| 1991-11-05 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,436.36 |
| 1991-10-31 | 3,800 | 3,800 | 3,700 | 3,700 | 2,000 | 3,363.64 |
| 1991-10-30 | 3,770 | 3,800 | 3,770 | 3,800 | 2,000 | 3,454.55 |
| 1991-10-28 | 3,800 | 3,800 | 3,800 | 3,800 | 14,000 | 3,454.55 |
| 1991-10-25 | 3,800 | 3,820 | 3,800 | 3,800 | 6,000 | 3,454.55 |
| 1991-10-24 | 3,750 | 3,800 | 3,750 | 3,800 | 4,000 | 3,454.55 |
| 1991-10-23 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,363.64 |
| 1991-10-22 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,363.64 |
| 1991-10-21 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,363.64 |
| 1991-10-17 | 3,750 | 3,750 | 3,700 | 3,700 | 19,000 | 3,363.64 |
| 1991-10-15 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 3,390.91 |
| 1991-10-11 | 3,750 | 3,760 | 3,750 | 3,760 | 2,000 | 3,418.18 |
| 1991-10-09 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,409.09 |
| 1991-10-04 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 3,436.36 |
| 1991-10-03 | 3,700 | 3,700 | 3,600 | 3,600 | 10,000 | 3,272.73 |
| 1991-10-02 | 3,750 | 3,750 | 3,720 | 3,730 | 5,000 | 3,390.91 |
| 1991-10-01 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,363.64 |
| 1991-09-27 | 3,680 | 3,700 | 3,680 | 3,700 | 8,000 | 3,363.64 |
| 1991-09-26 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,454.55 |
| 1991-09-25 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 3,345.45 |
| 1991-09-24 | 3,670 | 3,670 | 3,670 | 3,670 | 3,000 | 3,336.36 |
| 1991-09-20 | 3,650 | 3,660 | 3,650 | 3,650 | 4,000 | 3,318.18 |
| 1991-09-19 | 3,660 | 3,670 | 3,660 | 3,670 | 17,000 | 3,336.36 |
| 1991-09-18 | 3,660 | 3,670 | 3,650 | 3,650 | 26,000 | 3,318.18 |
| 1991-09-17 | 3,660 | 3,660 | 3,660 | 3,660 | 3,000 | 3,327.27 |
| 1991-09-13 | 3,690 | 3,690 | 3,650 | 3,650 | 10,000 | 3,318.18 |
| 1991-09-12 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 3,327.27 |
| 1991-09-11 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 3,327.27 |
| 1991-09-06 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,372.73 |
| 1991-09-05 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,309.09 |
| 1991-09-04 | 3,640 | 3,640 | 3,640 | 3,640 | 5,000 | 3,309.09 |
| 1991-08-30 | 3,610 | 3,640 | 3,610 | 3,640 | 4,000 | 3,309.09 |
| 1991-08-29 | 3,650 | 3,650 | 3,650 | 3,650 | 20,000 | 3,318.18 |
| 1991-08-28 | 3,650 | 3,660 | 3,650 | 3,660 | 15,000 | 3,327.27 |
| 1991-08-26 | 3,750 | 3,750 | 3,660 | 3,660 | 2,000 | 3,327.27 |
| 1991-08-23 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,436.36 |
| 1991-08-22 | 3,800 | 3,800 | 3,780 | 3,780 | 4,000 | 3,436.36 |
| 1991-08-20 | 3,820 | 3,820 | 3,810 | 3,810 | 2,000 | 3,463.64 |
| 1991-08-19 | 3,920 | 3,920 | 3,860 | 3,860 | 3,000 | 3,509.09 |
| 1991-08-16 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,590.91 |
| 1991-08-14 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 3,772.73 |
| 1991-08-09 | 4,160 | 4,160 | 4,160 | 4,160 | 7,000 | 3,781.82 |
| 1991-08-05 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 3,818.18 |
| 1991-08-02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 3,818.18 |
| 1991-08-01 | 4,200 | 4,200 | 4,200 | 4,200 | 4,000 | 3,818.18 |
| 1991-07-30 | 4,160 | 4,200 | 4,160 | 4,200 | 3,000 | 3,818.18 |
| 1991-07-29 | 4,200 | 4,200 | 4,180 | 4,200 | 4,000 | 3,818.18 |
| 1991-07-25 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 3,800 |
| 1991-07-24 | 4,150 | 4,150 | 4,150 | 4,150 | 6,000 | 3,772.73 |
| 1991-07-23 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 3,772.73 |
| 1991-07-19 | 4,150 | 4,150 | 4,150 | 4,150 | 10,000 | 3,772.73 |
| 1991-07-17 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 3,772.73 |
| 1991-07-16 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 | 3,754.55 |
| 1991-07-15 | 4,060 | 4,060 | 4,060 | 4,060 | 5,000 | 3,690.91 |
| 1991-07-12 | 4,050 | 4,060 | 4,050 | 4,060 | 8,000 | 3,690.91 |
| 1991-07-11 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 3,636.36 |
| 1991-07-10 | 3,970 | 4,000 | 3,970 | 4,000 | 9,000 | 3,636.36 |
| 1991-07-09 | 3,850 | 3,970 | 3,850 | 3,970 | 10,000 | 3,609.09 |
| 1991-07-08 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 3,681.82 |
| 1991-07-05 | 4,150 | 4,200 | 4,150 | 4,200 | 3,000 | 3,818.18 |
| 1991-07-02 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 3,772.73 |
| 1991-07-01 | 4,400 | 4,400 | 4,150 | 4,150 | 4,000 | 3,772.73 |
| 1991-06-28 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 3,909.09 |
| 1991-06-27 | 4,300 | 4,300 | 4,150 | 4,150 | 6,000 | 3,772.73 |
| 1991-06-26 | 4,250 | 4,250 | 4,250 | 4,250 | 13,000 | 3,863.64 |
| 1991-06-25 | 4,200 | 4,250 | 4,200 | 4,250 | 17,000 | 3,863.64 |
| 1991-06-24 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 3,909.09 |
| 1991-06-21 | 4,450 | 4,450 | 4,400 | 4,400 | 3,000 | 4,000 |
| 1991-06-19 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,045.45 |
| 1991-06-18 | 4,450 | 4,450 | 4,400 | 4,400 | 8,000 | 4,000 |
| 1991-06-17 | 4,610 | 4,610 | 4,610 | 4,610 | 2,000 | 4,190.91 |
| 1991-06-14 | 4,700 | 4,700 | 4,700 | 4,700 | 10,000 | 4,272.73 |
| 1991-06-13 | 4,700 | 4,750 | 4,700 | 4,750 | 30,000 | 4,318.18 |
| 1991-06-12 | 4,350 | 4,700 | 4,350 | 4,700 | 70,000 | 4,272.73 |
| 1991-06-11 | 4,400 | 4,400 | 4,320 | 4,350 | 9,000 | 3,954.55 |
| 1991-06-07 | 4,450 | 4,450 | 4,400 | 4,400 | 12,000 | 4,000 |
| 1991-06-06 | 4,450 | 4,480 | 4,390 | 4,480 | 11,000 | 4,072.73 |
| 1991-06-05 | 4,500 | 4,500 | 4,400 | 4,450 | 7,000 | 4,045.45 |
| 1991-06-04 | 4,400 | 4,500 | 4,400 | 4,500 | 27,000 | 4,090.91 |
| 1991-05-31 | 4,350 | 4,500 | 4,300 | 4,500 | 14,000 | 4,090.91 |
| 1991-05-30 | 4,450 | 4,500 | 4,450 | 4,500 | 8,000 | 4,090.91 |
| 1991-05-29 | 4,390 | 4,510 | 4,360 | 4,500 | 55,000 | 4,090.91 |
| 1991-05-27 | 4,490 | 4,490 | 4,400 | 4,400 | 11,000 | 4,000 |
| 1991-05-24 | 4,410 | 4,420 | 4,410 | 4,410 | 10,000 | 4,009.09 |
| 1991-05-23 | 4,650 | 4,650 | 4,600 | 4,600 | 5,000 | 4,181.82 |
| 1991-05-22 | 4,700 | 4,740 | 4,700 | 4,710 | 16,000 | 4,281.82 |
| 1991-05-21 | 4,500 | 4,750 | 4,500 | 4,750 | 46,000 | 4,318.18 |
| 1991-05-20 | 4,500 | 4,510 | 4,500 | 4,500 | 7,000 | 4,090.91 |
| 1991-05-17 | 4,550 | 4,550 | 4,500 | 4,500 | 10,000 | 4,090.91 |
| 1991-05-16 | 4,400 | 4,550 | 4,400 | 4,550 | 36,000 | 4,136.36 |
| 1991-05-15 | 4,480 | 4,480 | 4,450 | 4,450 | 9,000 | 4,045.45 |
| 1991-05-14 | 4,680 | 4,700 | 4,440 | 4,500 | 32,000 | 4,090.91 |
| 1991-05-13 | 4,890 | 4,900 | 4,750 | 4,750 | 17,000 | 4,318.18 |
| 1991-05-10 | 5,050 | 5,050 | 4,850 | 4,900 | 24,000 | 4,454.55 |
| 1991-05-09 | 5,030 | 5,150 | 4,950 | 5,000 | 160,000 | 4,545.45 |
| 1991-05-08 | 4,700 | 5,000 | 4,670 | 5,000 | 281,000 | 4,545.45 |
| 1991-05-07 | 4,480 | 4,750 | 4,480 | 4,710 | 92,000 | 4,281.82 |
| 1991-05-02 | 4,420 | 4,630 | 4,370 | 4,500 | 144,000 | 4,090.91 |
| 1991-05-01 | 4,200 | 4,300 | 4,130 | 4,300 | 96,000 | 3,909.09 |
| 1991-04-30 | 4,000 | 4,150 | 3,980 | 4,110 | 113,000 | 3,736.36 |
| 1991-04-26 | 3,800 | 3,970 | 3,800 | 3,950 | 21,000 | 3,590.91 |
| 1991-04-25 | 3,950 | 3,950 | 3,820 | 3,820 | 30,000 | 3,472.73 |
| 1991-04-24 | 3,970 | 3,970 | 3,880 | 3,950 | 12,000 | 3,590.91 |
| 1991-04-23 | 3,990 | 3,990 | 3,950 | 3,980 | 21,000 | 3,618.18 |
| 1991-04-22 | 4,000 | 4,020 | 3,980 | 4,020 | 116,000 | 3,654.55 |
| 1991-04-19 | 3,750 | 3,950 | 3,750 | 3,950 | 56,000 | 3,590.91 |
| 1991-04-18 | 3,750 | 3,750 | 3,730 | 3,750 | 29,000 | 3,409.09 |
| 1991-04-17 | 3,650 | 3,800 | 3,600 | 3,710 | 33,000 | 3,372.73 |
| 1991-04-16 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 | 3,318.18 |
| 1991-04-15 | 3,680 | 3,700 | 3,680 | 3,700 | 5,000 | 3,363.64 |
| 1991-04-12 | 3,580 | 3,580 | 3,560 | 3,560 | 5,000 | 3,236.36 |
| 1991-04-11 | 3,680 | 3,680 | 3,680 | 3,680 | 5,000 | 3,345.45 |
| 1991-04-10 | 3,700 | 3,700 | 3,680 | 3,700 | 13,000 | 3,363.64 |
| 1991-04-09 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,272.73 |
| 1991-04-08 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,272.73 |
| 1991-04-05 | 3,600 | 3,690 | 3,600 | 3,690 | 4,000 | 3,354.55 |
| 1991-04-04 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,272.73 |
| 1991-04-03 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 3,354.55 |
| 1991-04-02 | 3,590 | 3,600 | 3,500 | 3,500 | 9,000 | 3,181.82 |
| 1991-04-01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,272.73 |
| 1991-03-29 | 3,700 | 3,830 | 3,700 | 3,810 | 9,000 | 3,463.64 |
| 1991-03-28 | 3,700 | 3,700 | 3,630 | 3,650 | 6,000 | 3,318.18 |
| 1991-03-27 | 3,830 | 3,830 | 3,700 | 3,700 | 15,000 | 3,363.64 |
| 1991-03-26 | 3,840 | 3,840 | 3,830 | 3,830 | 17,000 | 3,481.82 |
| 1991-03-25 | 4,680 | 4,680 | 4,670 | 4,670 | 10,000 | 3,265.73 |
| 1991-03-22 | 4,700 | 4,720 | 4,680 | 4,700 | 19,000 | 3,286.71 |
| 1991-03-20 | 4,680 | 4,710 | 4,680 | 4,710 | 28,000 | 3,293.71 |
| 1991-03-19 | 4,720 | 4,720 | 4,700 | 4,710 | 18,000 | 3,293.71 |
| 1991-03-18 | 4,700 | 4,720 | 4,700 | 4,720 | 9,000 | 3,300.70 |
| 1991-03-15 | 4,720 | 4,740 | 4,680 | 4,720 | 10,000 | 3,300.70 |
| 1991-03-14 | 4,720 | 4,750 | 4,720 | 4,720 | 35,000 | 3,300.70 |
| 1991-03-13 | 4,680 | 4,720 | 4,680 | 4,720 | 12,000 | 3,300.70 |
| 1991-03-12 | 4,740 | 4,740 | 4,680 | 4,680 | 24,000 | 3,272.73 |
| 1991-03-11 | 4,720 | 4,740 | 4,720 | 4,740 | 18,000 | 3,314.69 |
| 1991-03-08 | 4,720 | 4,720 | 4,700 | 4,720 | 30,000 | 3,300.70 |
| 1991-03-07 | 4,720 | 4,720 | 4,710 | 4,720 | 40,000 | 3,300.70 |
| 1991-03-06 | 4,680 | 4,720 | 4,680 | 4,720 | 27,000 | 3,300.70 |
| 1991-03-05 | 4,700 | 4,700 | 4,700 | 4,700 | 33,000 | 3,286.71 |
| 1991-03-04 | 4,690 | 4,700 | 4,680 | 4,700 | 11,000 | 3,286.71 |
| 1991-03-01 | 4,670 | 4,670 | 4,650 | 4,650 | 8,000 | 3,251.75 |
| 1991-02-28 | 4,690 | 4,690 | 4,690 | 4,690 | 5,000 | 3,279.72 |
| 1991-02-27 | 4,690 | 4,700 | 4,690 | 4,700 | 12,000 | 3,286.71 |
| 1991-02-26 | 4,700 | 4,700 | 4,660 | 4,690 | 20,000 | 3,279.72 |
| 1991-02-25 | 4,700 | 4,710 | 4,690 | 4,700 | 38,000 | 3,286.71 |
| 1991-02-22 | 4,700 | 4,700 | 4,700 | 4,700 | 10,000 | 3,286.71 |
| 1991-02-21 | 4,700 | 4,700 | 4,660 | 4,700 | 11,000 | 3,286.71 |
| 1991-02-20 | 4,670 | 4,700 | 4,650 | 4,700 | 9,000 | 3,286.71 |
| 1991-02-19 | 4,700 | 4,720 | 4,670 | 4,690 | 68,000 | 3,279.72 |
| 1991-02-18 | 4,680 | 4,700 | 4,680 | 4,700 | 15,000 | 3,286.71 |
| 1991-02-15 | 4,700 | 4,710 | 4,700 | 4,700 | 24,000 | 3,286.71 |
| 1991-02-14 | 4,700 | 4,720 | 4,680 | 4,720 | 11,000 | 3,300.70 |
| 1991-02-13 | 4,730 | 4,730 | 4,680 | 4,680 | 13,000 | 3,272.73 |
| 1991-02-12 | 4,700 | 4,700 | 4,600 | 4,700 | 24,000 | 3,286.71 |
| 1991-02-08 | 4,700 | 4,700 | 4,650 | 4,660 | 13,000 | 3,258.74 |
| 1991-02-07 | 4,670 | 4,700 | 4,650 | 4,690 | 14,000 | 3,279.72 |
| 1991-02-06 | 4,630 | 4,670 | 4,610 | 4,630 | 17,000 | 3,237.76 |
| 1991-02-05 | 4,630 | 4,630 | 4,600 | 4,600 | 21,000 | 3,216.78 |
| 1991-02-04 | 4,580 | 4,640 | 4,580 | 4,610 | 15,000 | 3,223.78 |
| 1991-02-01 | 4,560 | 4,590 | 4,560 | 4,580 | 16,000 | 3,202.80 |
| 1991-01-31 | 4,560 | 4,590 | 4,560 | 4,590 | 10,000 | 3,209.79 |
| 1991-01-30 | 4,530 | 4,590 | 4,530 | 4,550 | 21,000 | 3,181.82 |
| 1991-01-29 | 4,560 | 4,630 | 4,560 | 4,560 | 18,000 | 3,188.81 |
| 1991-01-28 | 4,550 | 4,560 | 4,550 | 4,560 | 10,000 | 3,188.81 |
| 1991-01-25 | 4,570 | 4,580 | 4,510 | 4,540 | 27,000 | 3,174.83 |
| 1991-01-24 | 4,550 | 4,570 | 4,550 | 4,570 | 22,000 | 3,195.80 |
| 1991-01-23 | 4,530 | 4,550 | 4,500 | 4,550 | 22,000 | 3,181.82 |
| 1991-01-22 | 4,550 | 4,550 | 4,500 | 4,550 | 21,000 | 3,181.82 |
| 1991-01-21 | 4,500 | 4,550 | 4,500 | 4,550 | 18,000 | 3,181.82 |
| 1991-01-18 | 4,470 | 4,500 | 4,450 | 4,500 | 23,000 | 3,146.85 |
| 1991-01-17 | 4,400 | 4,450 | 4,350 | 4,450 | 22,000 | 3,111.89 |
| 1991-01-16 | 4,410 | 4,410 | 4,360 | 4,400 | 24,000 | 3,076.92 |
| 1991-01-14 | 4,410 | 4,410 | 4,390 | 4,410 | 13,000 | 3,083.92 |
| 1991-01-11 | 4,400 | 4,400 | 4,400 | 4,400 | 13,000 | 3,076.92 |
| 1991-01-10 | 4,380 | 4,400 | 4,380 | 4,400 | 15,000 | 3,076.92 |
| 1991-01-09 | 4,370 | 4,400 | 4,300 | 4,400 | 18,000 | 3,076.92 |
| 1991-01-08 | 4,510 | 4,510 | 4,350 | 4,350 | 20,000 | 3,041.96 |
| 1991-01-07 | 4,550 | 4,550 | 4,510 | 4,510 | 16,000 | 3,153.85 |
| 1991-01-04 | 4,530 | 4,550 | 4,520 | 4,520 | 6,000 | 3,160.84 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
