9686 東洋テック(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1994-12-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-12-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-12-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-12-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-12-22 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1994-12-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-12-20 | 1,390 | 1,390 | 1,380 | 1,380 | 10,000 | 1,380 |
| 1994-12-15 | 1,410 | 1,410 | 1,380 | 1,380 | 12,000 | 1,380 |
| 1994-12-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-12-13 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1994-12-12 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1994-12-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1994-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1994-12-02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-12-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-11-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-11-25 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1994-11-24 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-11-22 | 1,600 | 1,600 | 1,580 | 1,600 | 5,000 | 1,600 |
| 1994-11-21 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1994-11-18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1994-11-17 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1994-11-16 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1994-11-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1994-11-11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-11-08 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1994-11-07 | 1,650 | 1,670 | 1,650 | 1,670 | 7,000 | 1,670 |
| 1994-11-04 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1994-11-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-10-25 | 1,650 | 1,660 | 1,650 | 1,660 | 6,000 | 1,660 |
| 1994-10-24 | 1,680 | 1,680 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1994-10-21 | 1,680 | 1,680 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1994-10-20 | 1,700 | 1,700 | 1,670 | 1,680 | 13,000 | 1,680 |
| 1994-10-17 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1994-10-14 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 1,680 |
| 1994-10-13 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1994-10-12 | 1,720 | 1,720 | 1,690 | 1,710 | 8,000 | 1,710 |
| 1994-10-11 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1994-10-07 | 1,700 | 1,700 | 1,680 | 1,700 | 6,000 | 1,700 |
| 1994-10-06 | 1,680 | 1,680 | 1,680 | 1,680 | 8,000 | 1,680 |
| 1994-10-05 | 1,660 | 1,660 | 1,650 | 1,660 | 25,000 | 1,660 |
| 1994-10-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1994-09-30 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1994-09-29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-09-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-09-22 | 1,670 | 1,670 | 1,670 | 1,670 | 43,000 | 1,670 |
| 1994-09-21 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-09-20 | 1,670 | 1,700 | 1,670 | 1,680 | 7,000 | 1,680 |
| 1994-09-14 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1994-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-09-08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-09-06 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,700 |
| 1994-09-05 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
| 1994-09-02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-08-31 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1994-08-30 | 1,650 | 1,650 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1994-08-26 | 1,660 | 1,660 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1994-08-25 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1994-08-24 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1994-08-23 | 1,660 | 1,680 | 1,660 | 1,680 | 5,000 | 1,680 |
| 1994-08-22 | 1,690 | 1,690 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1994-08-19 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1994-08-18 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-08-17 | 1,660 | 1,660 | 1,660 | 1,660 | 8,000 | 1,660 |
| 1994-08-16 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1994-08-15 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1994-08-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-08-11 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-08-10 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1994-08-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-08-04 | 1,740 | 1,750 | 1,740 | 1,750 | 8,000 | 1,750 |
| 1994-08-03 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1994-08-02 | 1,750 | 1,760 | 1,750 | 1,760 | 8,000 | 1,760 |
| 1994-08-01 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 | 1,750 |
| 1994-07-29 | 1,710 | 1,720 | 1,710 | 1,720 | 5,000 | 1,720 |
| 1994-07-28 | 1,750 | 1,750 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1994-07-27 | 1,840 | 1,840 | 1,700 | 1,750 | 36,000 | 1,750 |
| 1994-07-26 | 1,840 | 1,840 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1994-07-25 | 1,860 | 1,860 | 1,840 | 1,860 | 11,000 | 1,860 |
| 1994-07-22 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-07-21 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-07-20 | 1,900 | 1,900 | 1,890 | 1,900 | 4,000 | 1,900 |
| 1994-07-19 | 1,930 | 1,940 | 1,910 | 1,920 | 15,000 | 1,920 |
| 1994-07-18 | 1,890 | 1,940 | 1,890 | 1,930 | 26,000 | 1,930 |
| 1994-07-15 | 1,830 | 1,850 | 1,830 | 1,850 | 17,000 | 1,850 |
| 1994-07-14 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1994-07-13 | 1,800 | 1,830 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1994-07-12 | 1,850 | 1,850 | 1,830 | 1,830 | 6,000 | 1,830 |
| 1994-07-11 | 1,830 | 1,850 | 1,830 | 1,850 | 7,000 | 1,850 |
| 1994-07-08 | 1,830 | 1,830 | 1,790 | 1,820 | 14,000 | 1,820 |
| 1994-07-07 | 1,750 | 1,790 | 1,730 | 1,790 | 18,000 | 1,790 |
| 1994-07-06 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1994-07-05 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1994-07-04 | 1,730 | 1,730 | 1,700 | 1,710 | 3,000 | 1,710 |
| 1994-07-01 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1994-06-29 | 1,680 | 1,680 | 1,660 | 1,660 | 12,000 | 1,660 |
| 1994-06-24 | 1,680 | 1,700 | 1,660 | 1,700 | 14,000 | 1,700 |
| 1994-06-23 | 1,720 | 1,740 | 1,700 | 1,740 | 17,000 | 1,740 |
| 1994-06-22 | 1,700 | 1,740 | 1,680 | 1,740 | 6,000 | 1,740 |
| 1994-06-21 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 1,720 |
| 1994-06-20 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1994-06-17 | 1,670 | 1,720 | 1,670 | 1,720 | 13,000 | 1,720 |
| 1994-06-16 | 1,710 | 1,730 | 1,710 | 1,710 | 16,000 | 1,710 |
| 1994-06-15 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 | 1,720 |
| 1994-06-14 | 1,730 | 1,750 | 1,720 | 1,730 | 12,000 | 1,730 |
| 1994-06-13 | 1,730 | 1,730 | 1,730 | 1,730 | 11,000 | 1,730 |
| 1994-06-10 | 1,730 | 1,730 | 1,720 | 1,720 | 7,000 | 1,720 |
| 1994-06-09 | 1,700 | 1,750 | 1,700 | 1,730 | 9,000 | 1,730 |
| 1994-06-08 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1994-06-03 | 1,660 | 1,700 | 1,660 | 1,660 | 10,000 | 1,660 |
| 1994-06-02 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 1,700 |
| 1994-06-01 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-05-25 | 1,640 | 1,640 | 1,630 | 1,640 | 5,000 | 1,640 |
| 1994-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-05-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-05-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-05-18 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1994-05-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-05-13 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1994-05-12 | 1,720 | 1,720 | 1,700 | 1,720 | 9,000 | 1,720 |
| 1994-05-11 | 1,720 | 1,720 | 1,720 | 1,720 | 11,000 | 1,720 |
| 1994-05-10 | 1,740 | 1,740 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1994-05-09 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1994-05-06 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1994-04-28 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 1,690 |
| 1994-04-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-04-25 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1994-04-22 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 | 1,730 |
| 1994-04-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-04-20 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1994-04-19 | 1,680 | 1,680 | 1,600 | 1,600 | 19,000 | 1,600 |
| 1994-04-18 | 1,650 | 1,650 | 1,650 | 1,650 | 13,000 | 1,650 |
| 1994-04-15 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1994-04-14 | 1,660 | 1,660 | 1,620 | 1,620 | 17,000 | 1,620 |
| 1994-04-13 | 1,620 | 1,650 | 1,620 | 1,650 | 12,000 | 1,650 |
| 1994-04-12 | 1,640 | 1,640 | 1,630 | 1,640 | 14,000 | 1,640 |
| 1994-04-11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1994-04-08 | 1,640 | 1,640 | 1,630 | 1,630 | 6,000 | 1,630 |
| 1994-04-07 | 1,650 | 1,650 | 1,640 | 1,640 | 5,000 | 1,640 |
| 1994-04-06 | 1,640 | 1,640 | 1,640 | 1,640 | 15,000 | 1,640 |
| 1994-04-05 | 1,630 | 1,630 | 1,630 | 1,630 | 273,000 | 1,630 |
| 1994-04-04 | 1,640 | 1,650 | 1,630 | 1,630 | 274,000 | 1,630 |
| 1994-04-01 | 1,630 | 1,640 | 1,630 | 1,640 | 2,000 | 1,640 |
| 1994-03-31 | 1,620 | 1,640 | 1,620 | 1,640 | 3,000 | 1,640 |
| 1994-03-28 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1994-03-25 | 1,650 | 1,650 | 1,610 | 1,630 | 6,000 | 1,630 |
| 1994-03-24 | 1,710 | 1,750 | 1,680 | 1,680 | 5,000 | 1,680 |
| 1994-03-23 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1994-03-22 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1994-03-18 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,730 |
| 1994-03-17 | 1,700 | 1,710 | 1,700 | 1,700 | 14,000 | 1,700 |
| 1994-03-15 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-03-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-03-11 | 1,670 | 1,750 | 1,670 | 1,750 | 11,000 | 1,750 |
| 1994-03-10 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 | 1,700 |
| 1994-03-09 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1994-03-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-03-03 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-03-02 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1994-02-28 | 1,700 | 1,700 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1994-02-25 | 1,710 | 1,710 | 1,670 | 1,670 | 7,000 | 1,670 |
| 1994-02-24 | 1,720 | 1,730 | 1,720 | 1,730 | 2,000 | 1,730 |
| 1994-02-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-02-22 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1994-02-17 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1994-02-16 | 1,700 | 1,720 | 1,700 | 1,720 | 2,000 | 1,720 |
| 1994-02-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-02-08 | 1,800 | 1,820 | 1,800 | 1,820 | 35,000 | 1,820 |
| 1994-02-07 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1994-02-03 | 1,800 | 1,800 | 1,800 | 1,800 | 17,000 | 1,800 |
| 1994-02-02 | 1,830 | 1,830 | 1,790 | 1,800 | 9,000 | 1,800 |
| 1994-02-01 | 1,790 | 1,810 | 1,790 | 1,790 | 32,000 | 1,790 |
| 1994-01-31 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1994-01-28 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1994-01-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-01-26 | 1,620 | 1,640 | 1,620 | 1,640 | 2,000 | 1,640 |
| 1994-01-25 | 1,690 | 1,690 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-01-24 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1994-01-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-01-20 | 1,780 | 1,780 | 1,750 | 1,770 | 6,000 | 1,770 |
| 1994-01-19 | 1,750 | 1,800 | 1,750 | 1,780 | 5,000 | 1,780 |
| 1994-01-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-01-13 | 1,740 | 1,740 | 1,680 | 1,700 | 7,000 | 1,700 |
| 1994-01-12 | 1,650 | 1,750 | 1,650 | 1,750 | 6,000 | 1,750 |
| 1994-01-11 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 1,620 |
| 1994-01-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-01-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
