9686 東洋テック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1993-12-27 | 1,620 | 1,640 | 1,620 | 1,640 | 150,000 | 1,640 |
| 1993-12-24 | 1,640 | 1,640 | 1,620 | 1,620 | 148,000 | 1,620 |
| 1993-12-22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-12-21 | 1,640 | 1,640 | 1,610 | 1,610 | 4,000 | 1,610 |
| 1993-12-20 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-12-16 | 1,600 | 1,630 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1993-12-15 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1993-12-13 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1993-12-10 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 1,580 |
| 1993-12-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-12-06 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-12-03 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1993-12-02 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1993-12-01 | 1,480 | 1,510 | 1,480 | 1,510 | 17,000 | 1,510 |
| 1993-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-11-29 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-11-26 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-11-25 | 1,690 | 1,690 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-11-24 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1993-11-22 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1993-11-19 | 1,760 | 1,760 | 1,740 | 1,750 | 5,000 | 1,750 |
| 1993-11-18 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1993-11-17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1993-11-15 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1993-11-12 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-11-11 | 1,760 | 1,820 | 1,760 | 1,820 | 3,000 | 1,820 |
| 1993-11-10 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1993-11-05 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1993-11-02 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1993-11-01 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1993-10-29 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1993-10-28 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1993-10-27 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 1,960 |
| 1993-10-25 | 2,130 | 2,130 | 2,120 | 2,120 | 7,000 | 2,120 |
| 1993-10-22 | 2,130 | 2,130 | 2,120 | 2,130 | 21,000 | 2,130 |
| 1993-10-21 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 2,130 |
| 1993-10-20 | 2,110 | 2,150 | 2,100 | 2,150 | 19,000 | 2,150 |
| 1993-10-19 | 2,100 | 2,110 | 2,100 | 2,110 | 14,000 | 2,110 |
| 1993-10-18 | 2,140 | 2,140 | 2,100 | 2,100 | 8,000 | 2,100 |
| 1993-10-15 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 2,140 |
| 1993-10-14 | 2,150 | 2,150 | 2,140 | 2,140 | 13,000 | 2,140 |
| 1993-10-13 | 2,160 | 2,170 | 2,140 | 2,170 | 7,000 | 2,170 |
| 1993-10-12 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 2,240 |
| 1993-10-08 | 2,270 | 2,270 | 2,240 | 2,250 | 10,000 | 2,250 |
| 1993-10-07 | 2,270 | 2,290 | 2,260 | 2,260 | 32,000 | 2,260 |
| 1993-10-06 | 2,310 | 2,330 | 2,280 | 2,290 | 24,000 | 2,290 |
| 1993-10-05 | 2,250 | 2,340 | 2,250 | 2,340 | 99,000 | 2,340 |
| 1993-10-04 | 2,290 | 2,290 | 2,250 | 2,250 | 19,000 | 2,250 |
| 1993-10-01 | 2,290 | 2,290 | 2,220 | 2,290 | 131,000 | 2,290 |
| 1993-09-30 | 2,150 | 2,300 | 2,140 | 2,300 | 300,000 | 2,300 |
| 1993-09-29 | 2,040 | 2,140 | 1,990 | 2,130 | 109,000 | 2,130 |
| 1993-09-28 | 1,890 | 2,010 | 1,890 | 2,000 | 53,000 | 2,000 |
| 1993-09-27 | 1,880 | 1,880 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1993-09-24 | 1,880 | 1,890 | 1,850 | 1,890 | 7,000 | 1,890 |
| 1993-09-21 | 1,890 | 1,900 | 1,890 | 1,900 | 7,000 | 1,900 |
| 1993-09-17 | 1,890 | 1,900 | 1,890 | 1,900 | 7,000 | 1,900 |
| 1993-09-16 | 1,940 | 1,940 | 1,890 | 1,900 | 10,000 | 1,900 |
| 1993-09-14 | 1,890 | 1,910 | 1,890 | 1,910 | 35,000 | 1,910 |
| 1993-09-13 | 1,880 | 1,880 | 1,870 | 1,870 | 14,000 | 1,870 |
| 1993-09-10 | 1,800 | 1,910 | 1,800 | 1,900 | 12,000 | 1,900 |
| 1993-09-09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1993-09-08 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1993-09-07 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1993-09-06 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1993-09-03 | 1,740 | 1,770 | 1,740 | 1,770 | 11,000 | 1,770 |
| 1993-09-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-09-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-08-27 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1993-08-25 | 1,690 | 1,690 | 1,680 | 1,680 | 7,000 | 1,680 |
| 1993-08-24 | 1,660 | 1,660 | 1,660 | 1,660 | 9,000 | 1,660 |
| 1993-08-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-08-19 | 1,730 | 1,730 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-08-17 | 1,770 | 1,770 | 1,720 | 1,720 | 10,000 | 1,720 |
| 1993-08-13 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1993-08-12 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1993-08-11 | 1,790 | 1,790 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1993-08-10 | 1,790 | 1,800 | 1,780 | 1,790 | 16,000 | 1,790 |
| 1993-08-09 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 | 1,750 |
| 1993-08-06 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1993-08-04 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1993-08-03 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1993-07-29 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 1,700 |
| 1993-07-27 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1993-07-26 | 1,670 | 1,670 | 1,660 | 1,670 | 14,000 | 1,670 |
| 1993-07-23 | 1,700 | 1,700 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1993-07-22 | 1,660 | 1,690 | 1,660 | 1,670 | 10,000 | 1,670 |
| 1993-07-21 | 1,670 | 1,670 | 1,660 | 1,660 | 8,000 | 1,660 |
| 1993-07-20 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,670 |
| 1993-07-19 | 1,670 | 1,670 | 1,650 | 1,650 | 12,000 | 1,650 |
| 1993-07-16 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-07-15 | 1,670 | 1,700 | 1,670 | 1,690 | 28,000 | 1,690 |
| 1993-07-14 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1993-07-13 | 1,700 | 1,700 | 1,660 | 1,700 | 6,000 | 1,700 |
| 1993-07-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-07-09 | 1,660 | 1,670 | 1,660 | 1,670 | 6,000 | 1,670 |
| 1993-07-07 | 1,640 | 1,690 | 1,630 | 1,690 | 5,000 | 1,690 |
| 1993-07-02 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1993-07-01 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1993-06-30 | 1,690 | 1,690 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-06-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-06-25 | 1,650 | 1,660 | 1,650 | 1,660 | 5,000 | 1,660 |
| 1993-06-24 | 1,600 | 1,610 | 1,600 | 1,610 | 6,000 | 1,610 |
| 1993-06-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1993-06-22 | 1,600 | 1,600 | 1,590 | 1,600 | 13,000 | 1,600 |
| 1993-06-21 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1993-06-18 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 1,620 |
| 1993-06-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-06-16 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-06-14 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,840 |
| 1993-06-11 | 1,810 | 1,850 | 1,810 | 1,840 | 8,000 | 1,840 |
| 1993-06-08 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1993-06-04 | 1,860 | 1,880 | 1,860 | 1,880 | 5,000 | 1,880 |
| 1993-06-03 | 1,890 | 1,890 | 1,880 | 1,880 | 7,000 | 1,880 |
| 1993-06-02 | 1,900 | 1,920 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1993-06-01 | 1,930 | 1,980 | 1,930 | 1,950 | 65,000 | 1,950 |
| 1993-05-31 | 1,870 | 1,900 | 1,870 | 1,900 | 31,000 | 1,900 |
| 1993-05-28 | 1,880 | 1,920 | 1,880 | 1,890 | 29,000 | 1,890 |
| 1993-05-27 | 1,840 | 1,900 | 1,840 | 1,900 | 89,000 | 1,900 |
| 1993-05-26 | 1,800 | 1,840 | 1,790 | 1,820 | 42,000 | 1,820 |
| 1993-05-25 | 1,740 | 1,840 | 1,740 | 1,780 | 61,000 | 1,780 |
| 1993-05-24 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,710 |
| 1993-05-21 | 1,740 | 1,740 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1993-05-20 | 1,780 | 1,780 | 1,720 | 1,740 | 14,000 | 1,740 |
| 1993-05-19 | 1,830 | 1,830 | 1,770 | 1,790 | 12,000 | 1,790 |
| 1993-05-18 | 1,750 | 1,820 | 1,740 | 1,820 | 36,000 | 1,820 |
| 1993-05-17 | 1,830 | 1,830 | 1,730 | 1,730 | 20,000 | 1,730 |
| 1993-05-14 | 1,850 | 1,850 | 1,790 | 1,840 | 47,000 | 1,840 |
| 1993-05-13 | 1,680 | 1,860 | 1,680 | 1,860 | 112,000 | 1,860 |
| 1993-05-12 | 1,630 | 1,700 | 1,630 | 1,640 | 48,000 | 1,640 |
| 1993-05-11 | 1,610 | 1,620 | 1,570 | 1,570 | 44,000 | 1,570 |
| 1993-05-10 | 1,520 | 1,590 | 1,520 | 1,570 | 39,000 | 1,570 |
| 1993-05-07 | 1,490 | 1,520 | 1,460 | 1,490 | 21,000 | 1,490 |
| 1993-05-06 | 1,460 | 1,500 | 1,450 | 1,470 | 62,000 | 1,470 |
| 1993-04-30 | 1,450 | 1,460 | 1,430 | 1,440 | 40,000 | 1,440 |
| 1993-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-04-27 | 1,330 | 1,370 | 1,330 | 1,340 | 39,000 | 1,340 |
| 1993-04-26 | 1,370 | 1,370 | 1,320 | 1,320 | 20,000 | 1,320 |
| 1993-04-23 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1993-04-22 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 | 1,380 |
| 1993-04-21 | 1,420 | 1,420 | 1,410 | 1,410 | 8,000 | 1,410 |
| 1993-04-20 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1993-04-19 | 1,440 | 1,440 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1993-04-16 | 1,480 | 1,480 | 1,450 | 1,460 | 13,000 | 1,460 |
| 1993-04-15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-04-14 | 1,550 | 1,550 | 1,470 | 1,470 | 33,000 | 1,470 |
| 1993-04-13 | 1,490 | 1,550 | 1,490 | 1,550 | 20,000 | 1,550 |
| 1993-04-12 | 1,520 | 1,520 | 1,490 | 1,490 | 24,000 | 1,490 |
| 1993-04-09 | 1,430 | 1,500 | 1,430 | 1,470 | 29,000 | 1,470 |
| 1993-04-08 | 1,380 | 1,380 | 1,360 | 1,370 | 14,000 | 1,370 |
| 1993-04-07 | 1,380 | 1,420 | 1,380 | 1,390 | 13,000 | 1,390 |
| 1993-04-06 | 1,370 | 1,410 | 1,360 | 1,370 | 52,000 | 1,370 |
| 1993-04-05 | 1,340 | 1,340 | 1,300 | 1,340 | 42,000 | 1,340 |
| 1993-04-02 | 1,350 | 1,370 | 1,320 | 1,340 | 26,000 | 1,340 |
| 1993-04-01 | 1,350 | 1,380 | 1,340 | 1,340 | 15,000 | 1,340 |
| 1993-03-31 | 1,350 | 1,360 | 1,350 | 1,350 | 15,000 | 1,350 |
| 1993-03-30 | 1,300 | 1,390 | 1,300 | 1,390 | 17,000 | 1,390 |
| 1993-03-29 | 1,250 | 1,290 | 1,250 | 1,290 | 10,000 | 1,290 |
| 1993-03-26 | 1,250 | 1,290 | 1,250 | 1,290 | 5,000 | 1,290 |
| 1993-03-25 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1993-03-23 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 1,260 |
| 1993-03-22 | 1,260 | 1,260 | 1,250 | 1,250 | 19,000 | 1,250 |
| 1993-03-19 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1993-03-18 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 1,260 |
| 1993-03-17 | 1,210 | 1,220 | 1,210 | 1,210 | 12,000 | 1,210 |
| 1993-03-16 | 1,100 | 1,180 | 1,100 | 1,180 | 7,000 | 1,180 |
| 1993-03-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-03-12 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1993-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-03-10 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1993-03-09 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1993-03-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-03-04 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1993-03-02 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1993-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-02-26 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1993-02-25 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1993-02-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-02-23 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1993-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1993-02-19 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1993-02-18 | 1,200 | 1,210 | 1,190 | 1,190 | 15,000 | 1,190 |
| 1993-02-17 | 1,240 | 1,240 | 1,200 | 1,220 | 10,000 | 1,220 |
| 1993-02-16 | 1,230 | 1,240 | 1,220 | 1,230 | 10,000 | 1,230 |
| 1993-02-15 | 1,220 | 1,240 | 1,220 | 1,240 | 7,000 | 1,240 |
| 1993-02-12 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-02-10 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1993-02-09 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1993-02-08 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1993-02-05 | 1,240 | 1,250 | 1,230 | 1,250 | 6,000 | 1,250 |
| 1993-02-03 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 1,260 |
| 1993-02-02 | 1,250 | 1,270 | 1,250 | 1,260 | 4,000 | 1,260 |
| 1993-02-01 | 1,230 | 1,240 | 1,230 | 1,240 | 4,000 | 1,240 |
| 1993-01-28 | 1,220 | 1,220 | 1,200 | 1,210 | 7,000 | 1,210 |
| 1993-01-27 | 1,200 | 1,200 | 1,180 | 1,190 | 10,000 | 1,190 |
| 1993-01-26 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1993-01-25 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1993-01-22 | 1,240 | 1,240 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-01-21 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1993-01-20 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1993-01-19 | 1,210 | 1,250 | 1,200 | 1,250 | 11,000 | 1,250 |
| 1993-01-18 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1993-01-14 | 1,310 | 1,310 | 1,230 | 1,240 | 17,000 | 1,240 |
| 1993-01-13 | 1,340 | 1,360 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1993-01-12 | 1,370 | 1,370 | 1,310 | 1,310 | 14,000 | 1,310 |
| 1993-01-11 | 1,350 | 1,360 | 1,340 | 1,360 | 17,000 | 1,360 |
| 1993-01-08 | 1,330 | 1,390 | 1,330 | 1,340 | 83,000 | 1,340 |
| 1993-01-07 | 1,360 | 1,470 | 1,360 | 1,420 | 148,000 | 1,420 |
| 1993-01-06 | 1,180 | 1,370 | 1,180 | 1,370 | 231,000 | 1,370 |
| 1993-01-05 | 1,100 | 1,170 | 1,100 | 1,170 | 12,000 | 1,170 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
