9686 東洋テック(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-12-29 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 1,130 |
| 1992-12-28 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1992-12-25 | 1,120 | 1,150 | 1,120 | 1,150 | 16,000 | 1,150 |
| 1992-12-24 | 1,120 | 1,120 | 1,100 | 1,120 | 29,000 | 1,120 |
| 1992-12-22 | 1,130 | 1,130 | 1,120 | 1,130 | 30,000 | 1,130 |
| 1992-12-21 | 1,150 | 1,160 | 1,130 | 1,150 | 30,000 | 1,150 |
| 1992-12-18 | 1,050 | 1,120 | 1,050 | 1,120 | 58,000 | 1,120 |
| 1992-12-17 | 1,050 | 1,050 | 1,030 | 1,050 | 57,000 | 1,050 |
| 1992-12-16 | 1,050 | 1,050 | 1,030 | 1,050 | 7,000 | 1,050 |
| 1992-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-12-14 | 1,090 | 1,090 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1992-12-11 | 1,090 | 1,100 | 1,070 | 1,090 | 16,000 | 1,090 |
| 1992-12-10 | 1,070 | 1,070 | 1,050 | 1,070 | 12,000 | 1,070 |
| 1992-12-09 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 | 1,060 |
| 1992-12-08 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1992-12-04 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-12-01 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1992-11-30 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1992-11-27 | 1,020 | 1,040 | 1,000 | 1,040 | 10,000 | 1,040 |
| 1992-11-26 | 1,000 | 1,010 | 990 | 990 | 11,000 | 990 |
| 1992-11-25 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1992-11-24 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1992-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1992-11-19 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-11-18 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1992-11-17 | 1,060 | 1,060 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1992-11-16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1992-11-13 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1992-11-12 | 1,140 | 1,150 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1992-11-11 | 1,110 | 1,160 | 1,100 | 1,160 | 16,000 | 1,160 |
| 1992-11-10 | 1,080 | 1,090 | 1,050 | 1,090 | 19,000 | 1,090 |
| 1992-11-09 | 1,140 | 1,190 | 1,060 | 1,060 | 84,000 | 1,060 |
| 1992-11-06 | 1,150 | 1,180 | 1,100 | 1,150 | 90,000 | 1,150 |
| 1992-11-05 | 1,090 | 1,200 | 1,080 | 1,180 | 241,000 | 1,180 |
| 1992-11-04 | 937 | 995 | 937 | 995 | 122,000 | 995 |
| 1992-11-02 | 940 | 940 | 932 | 932 | 2,000 | 932 |
| 1992-10-29 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1992-10-28 | 999 | 1,000 | 999 | 1,000 | 4,000 | 1,000 |
| 1992-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-10-23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1992-10-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-10-21 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1992-10-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-10-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-10-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1992-10-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1992-10-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-09-29 | 1,300 | 1,300 | 1,260 | 1,300 | 10,000 | 1,300 |
| 1992-09-28 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1992-09-25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1992-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1992-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-09-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-09-10 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1992-09-09 | 1,350 | 1,360 | 1,350 | 1,360 | 12,000 | 1,360 |
| 1992-09-08 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1992-09-03 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1992-09-02 | 1,360 | 1,360 | 1,360 | 1,360 | 16,000 | 1,360 |
| 1992-09-01 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1992-08-31 | 1,250 | 1,300 | 1,250 | 1,300 | 14,000 | 1,300 |
| 1992-08-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1992-08-27 | 1,080 | 1,110 | 1,080 | 1,110 | 8,000 | 1,110 |
| 1992-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1992-08-24 | 1,030 | 1,080 | 1,030 | 1,080 | 10,000 | 1,080 |
| 1992-08-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1992-08-19 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1992-07-31 | 1,350 | 1,350 | 1,340 | 1,340 | 14,000 | 1,340 |
| 1992-07-24 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1992-07-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1992-07-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-07-10 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1992-07-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1992-07-07 | 1,640 | 1,650 | 1,640 | 1,650 | 24,000 | 1,650 |
| 1992-07-06 | 1,620 | 1,640 | 1,620 | 1,640 | 11,000 | 1,640 |
| 1992-07-01 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1992-06-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-06-25 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1992-06-23 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1992-06-22 | 2,000 | 2,030 | 2,000 | 2,030 | 2,000 | 2,030 |
| 1992-06-19 | 2,010 | 2,030 | 2,010 | 2,030 | 4,000 | 2,030 |
| 1992-06-12 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1992-06-11 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1992-06-10 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1992-06-04 | 2,160 | 2,200 | 2,160 | 2,200 | 3,000 | 2,200 |
| 1992-06-03 | 2,170 | 2,200 | 2,170 | 2,200 | 5,000 | 2,200 |
| 1992-06-02 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1992-06-01 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1992-05-29 | 2,080 | 2,150 | 2,080 | 2,150 | 16,000 | 2,150 |
| 1992-05-21 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 | 2,620 |
| 1992-05-20 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 2,640 |
| 1992-05-15 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1992-05-07 | 2,690 | 2,710 | 2,690 | 2,710 | 2,000 | 2,710 |
| 1992-04-30 | 2,710 | 2,750 | 2,710 | 2,750 | 3,000 | 2,750 |
| 1992-04-24 | 2,660 | 2,750 | 2,660 | 2,750 | 4,000 | 2,750 |
| 1992-04-10 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,750 |
| 1992-04-07 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1992-04-02 | 2,710 | 2,730 | 2,710 | 2,730 | 2,000 | 2,730 |
| 1992-04-01 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1992-03-31 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1992-03-26 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1992-03-25 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 2,736.36 |
| 1992-03-24 | 3,000 | 3,010 | 3,000 | 3,010 | 17,000 | 2,736.36 |
| 1992-03-23 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 | 2,727.27 |
| 1992-03-19 | 2,950 | 3,000 | 2,950 | 3,000 | 8,000 | 2,727.27 |
| 1992-03-13 | 3,000 | 3,000 | 2,980 | 3,000 | 3,000 | 2,727.27 |
| 1992-03-11 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-03-10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,727.27 |
| 1992-03-05 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-03-04 | 3,000 | 3,000 | 2,990 | 2,990 | 6,000 | 2,718.18 |
| 1992-03-03 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 | 2,718.18 |
| 1992-03-02 | 3,000 | 3,000 | 2,980 | 3,000 | 7,000 | 2,727.27 |
| 1992-02-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-02-27 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,681.82 |
| 1992-02-25 | 2,990 | 2,990 | 2,900 | 2,900 | 3,000 | 2,636.36 |
| 1992-02-17 | 2,900 | 3,000 | 2,900 | 3,000 | 2,000 | 2,727.27 |
| 1992-02-14 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,727.27 |
| 1992-02-07 | 3,000 | 3,000 | 2,960 | 2,960 | 12,000 | 2,690.91 |
| 1992-02-05 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,727.27 |
| 1992-02-03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,818.18 |
| 1992-01-31 | 3,050 | 3,100 | 3,050 | 3,100 | 4,000 | 2,818.18 |
| 1992-01-30 | 3,000 | 3,050 | 3,000 | 3,050 | 6,000 | 2,772.73 |
| 1992-01-24 | 2,980 | 3,000 | 2,980 | 3,000 | 6,000 | 2,727.27 |
| 1992-01-23 | 2,990 | 3,000 | 2,990 | 3,000 | 5,000 | 2,727.27 |
| 1992-01-21 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,754.55 |
| 1992-01-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,727.27 |
| 1992-01-17 | 3,170 | 3,200 | 3,170 | 3,200 | 2,000 | 2,909.09 |
| 1992-01-10 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 | 2,909.09 |
| 1992-01-08 | 3,340 | 3,440 | 3,340 | 3,440 | 3,000 | 3,127.27 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
