9686 東洋テック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-12-28 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1995-12-27 | 1,030 | 1,040 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1995-12-26 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-12-25 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1995-12-22 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1995-12-21 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 1995-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-12-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-12-15 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1995-12-14 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 1,100 |
| 1995-12-13 | 1,050 | 1,100 | 1,050 | 1,080 | 33,000 | 1,080 |
| 1995-12-12 | 1,010 | 1,030 | 1,010 | 1,030 | 18,000 | 1,030 |
| 1995-12-11 | 990 | 1,000 | 990 | 1,000 | 34,000 | 1,000 |
| 1995-12-08 | 991 | 991 | 990 | 990 | 20,000 | 990 |
| 1995-12-07 | 996 | 996 | 985 | 990 | 24,000 | 990 |
| 1995-12-06 | 996 | 996 | 990 | 990 | 7,000 | 990 |
| 1995-12-05 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1995-12-04 | 1,000 | 1,000 | 996 | 996 | 17,000 | 996 |
| 1995-12-01 | 962 | 962 | 962 | 962 | 13,000 | 962 |
| 1995-11-30 | 947 | 961 | 946 | 961 | 3,000 | 961 |
| 1995-11-28 | 946 | 946 | 946 | 946 | 2,000 | 946 |
| 1995-11-27 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1995-11-24 | 947 | 947 | 946 | 946 | 4,000 | 946 |
| 1995-11-22 | 942 | 942 | 941 | 941 | 5,000 | 941 |
| 1995-11-21 | 942 | 942 | 941 | 942 | 6,000 | 942 |
| 1995-11-20 | 941 | 941 | 941 | 941 | 15,000 | 941 |
| 1995-11-17 | 941 | 950 | 941 | 945 | 6,000 | 945 |
| 1995-11-16 | 943 | 943 | 943 | 943 | 3,000 | 943 |
| 1995-11-15 | 953 | 953 | 950 | 950 | 5,000 | 950 |
| 1995-11-14 | 952 | 953 | 952 | 953 | 2,000 | 953 |
| 1995-11-13 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-11-09 | 948 | 948 | 943 | 943 | 25,000 | 943 |
| 1995-11-08 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 1995-11-07 | 955 | 955 | 946 | 946 | 22,000 | 946 |
| 1995-11-06 | 961 | 961 | 955 | 955 | 20,000 | 955 |
| 1995-11-02 | 975 | 975 | 965 | 970 | 7,000 | 970 |
| 1995-11-01 | 975 | 975 | 970 | 970 | 6,000 | 970 |
| 1995-10-30 | 975 | 975 | 970 | 975 | 8,000 | 975 |
| 1995-10-27 | 1,000 | 1,000 | 970 | 970 | 23,000 | 970 |
| 1995-10-26 | 990 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1995-10-25 | 980 | 990 | 980 | 990 | 8,000 | 990 |
| 1995-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1995-10-23 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1995-10-20 | 986 | 1,030 | 986 | 1,030 | 18,000 | 1,030 |
| 1995-10-19 | 976 | 976 | 975 | 976 | 4,000 | 976 |
| 1995-10-18 | 960 | 970 | 960 | 970 | 2,000 | 970 |
| 1995-10-17 | 961 | 965 | 960 | 960 | 9,000 | 960 |
| 1995-10-16 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-10-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-10-12 | 965 | 970 | 965 | 965 | 53,000 | 965 |
| 1995-10-11 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1995-10-09 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-10-06 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1995-10-05 | 965 | 965 | 960 | 960 | 7,000 | 960 |
| 1995-10-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-10-03 | 985 | 985 | 960 | 960 | 4,000 | 960 |
| 1995-10-02 | 970 | 970 | 960 | 960 | 10,000 | 960 |
| 1995-09-29 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 1995-09-28 | 985 | 990 | 975 | 980 | 15,000 | 980 |
| 1995-09-27 | 985 | 985 | 980 | 980 | 4,000 | 980 |
| 1995-09-26 | 979 | 990 | 979 | 990 | 2,000 | 990 |
| 1995-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-09-22 | 969 | 969 | 960 | 965 | 15,000 | 965 |
| 1995-09-21 | 960 | 960 | 955 | 960 | 13,000 | 960 |
| 1995-09-20 | 916 | 940 | 910 | 940 | 162,000 | 940 |
| 1995-09-19 | 932 | 942 | 911 | 911 | 77,000 | 911 |
| 1995-09-18 | 931 | 931 | 931 | 931 | 7,000 | 931 |
| 1995-09-14 | 886 | 900 | 885 | 900 | 11,000 | 900 |
| 1995-09-13 | 885 | 885 | 881 | 881 | 14,000 | 881 |
| 1995-09-12 | 900 | 900 | 880 | 880 | 23,000 | 880 |
| 1995-09-11 | 905 | 905 | 900 | 905 | 17,000 | 905 |
| 1995-09-08 | 915 | 915 | 905 | 905 | 5,000 | 905 |
| 1995-09-07 | 920 | 920 | 915 | 915 | 4,000 | 915 |
| 1995-09-06 | 920 | 921 | 920 | 920 | 5,000 | 920 |
| 1995-09-05 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1995-09-04 | 920 | 920 | 915 | 920 | 4,000 | 920 |
| 1995-09-01 | 920 | 920 | 915 | 915 | 5,000 | 915 |
| 1995-08-31 | 910 | 910 | 910 | 910 | 37,000 | 910 |
| 1995-08-30 | 930 | 930 | 920 | 930 | 26,000 | 930 |
| 1995-08-29 | 930 | 930 | 910 | 930 | 17,000 | 930 |
| 1995-08-28 | 935 | 935 | 930 | 933 | 4,000 | 933 |
| 1995-08-25 | 939 | 939 | 930 | 935 | 7,000 | 935 |
| 1995-08-24 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1995-08-23 | 945 | 949 | 945 | 945 | 6,000 | 945 |
| 1995-08-22 | 950 | 950 | 945 | 950 | 19,000 | 950 |
| 1995-08-21 | 950 | 951 | 950 | 950 | 20,000 | 950 |
| 1995-08-18 | 955 | 960 | 950 | 950 | 5,000 | 950 |
| 1995-08-17 | 950 | 965 | 950 | 965 | 19,000 | 965 |
| 1995-08-16 | 950 | 970 | 950 | 965 | 26,000 | 965 |
| 1995-08-15 | 950 | 980 | 950 | 979 | 10,000 | 979 |
| 1995-08-14 | 958 | 958 | 950 | 950 | 15,000 | 950 |
| 1995-08-11 | 950 | 965 | 948 | 960 | 92,000 | 960 |
| 1995-08-10 | 950 | 960 | 940 | 950 | 48,000 | 950 |
| 1995-08-09 | 950 | 950 | 941 | 949 | 72,000 | 949 |
| 1995-08-08 | 915 | 950 | 915 | 950 | 31,000 | 950 |
| 1995-08-07 | 880 | 930 | 880 | 910 | 66,000 | 910 |
| 1995-08-04 | 875 | 885 | 875 | 880 | 19,000 | 880 |
| 1995-08-03 | 851 | 865 | 851 | 865 | 68,000 | 865 |
| 1995-08-02 | 850 | 855 | 848 | 851 | 19,000 | 851 |
| 1995-08-01 | 850 | 850 | 840 | 840 | 22,000 | 840 |
| 1995-07-31 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1995-07-28 | 850 | 850 | 850 | 850 | 14,000 | 850 |
| 1995-07-27 | 850 | 855 | 840 | 854 | 23,000 | 854 |
| 1995-07-26 | 845 | 850 | 840 | 840 | 14,000 | 840 |
| 1995-07-25 | 849 | 849 | 848 | 849 | 16,000 | 849 |
| 1995-07-24 | 849 | 849 | 840 | 849 | 11,000 | 849 |
| 1995-07-21 | 850 | 860 | 850 | 850 | 17,000 | 850 |
| 1995-07-20 | 840 | 855 | 840 | 855 | 8,000 | 855 |
| 1995-07-19 | 865 | 865 | 855 | 855 | 12,000 | 855 |
| 1995-07-18 | 840 | 870 | 840 | 860 | 76,000 | 860 |
| 1995-07-17 | 835 | 840 | 831 | 835 | 10,000 | 835 |
| 1995-07-14 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 1995-07-13 | 807 | 807 | 807 | 807 | 6,000 | 807 |
| 1995-07-12 | 800 | 800 | 800 | 800 | 35,000 | 800 |
| 1995-07-11 | 795 | 800 | 795 | 800 | 20,000 | 800 |
| 1995-07-10 | 796 | 800 | 795 | 800 | 30,000 | 800 |
| 1995-07-07 | 795 | 800 | 795 | 795 | 35,000 | 795 |
| 1995-07-06 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1995-07-05 | 805 | 805 | 800 | 800 | 8,000 | 800 |
| 1995-07-04 | 805 | 805 | 805 | 805 | 11,000 | 805 |
| 1995-07-03 | 815 | 815 | 810 | 810 | 12,000 | 810 |
| 1995-06-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-06-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-06-28 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1995-06-27 | 830 | 830 | 830 | 830 | 15,000 | 830 |
| 1995-06-26 | 830 | 831 | 830 | 831 | 8,000 | 831 |
| 1995-06-23 | 835 | 835 | 831 | 832 | 17,000 | 832 |
| 1995-06-22 | 836 | 836 | 835 | 835 | 6,000 | 835 |
| 1995-06-21 | 835 | 836 | 835 | 836 | 6,000 | 836 |
| 1995-06-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-06-19 | 845 | 846 | 845 | 845 | 9,000 | 845 |
| 1995-06-16 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1995-06-14 | 860 | 860 | 855 | 855 | 6,000 | 855 |
| 1995-06-13 | 905 | 905 | 880 | 880 | 4,000 | 880 |
| 1995-06-12 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-06-09 | 890 | 895 | 890 | 890 | 6,000 | 890 |
| 1995-06-08 | 895 | 895 | 890 | 895 | 15,000 | 895 |
| 1995-06-07 | 895 | 895 | 895 | 895 | 9,000 | 895 |
| 1995-06-06 | 895 | 895 | 891 | 891 | 10,000 | 891 |
| 1995-06-05 | 895 | 900 | 895 | 895 | 21,000 | 895 |
| 1995-06-02 | 905 | 905 | 895 | 895 | 9,000 | 895 |
| 1995-06-01 | 895 | 896 | 895 | 895 | 4,000 | 895 |
| 1995-05-31 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-05-29 | 888 | 890 | 888 | 890 | 5,000 | 890 |
| 1995-05-26 | 885 | 887 | 885 | 887 | 2,000 | 887 |
| 1995-05-25 | 885 | 886 | 885 | 886 | 12,000 | 886 |
| 1995-05-24 | 886 | 886 | 885 | 886 | 5,000 | 886 |
| 1995-05-23 | 885 | 885 | 885 | 885 | 12,000 | 885 |
| 1995-05-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-05-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-05-18 | 870 | 870 | 865 | 870 | 6,000 | 870 |
| 1995-05-17 | 860 | 860 | 850 | 860 | 5,000 | 860 |
| 1995-05-16 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1995-05-15 | 850 | 870 | 840 | 870 | 8,000 | 870 |
| 1995-05-12 | 850 | 850 | 840 | 850 | 13,000 | 850 |
| 1995-05-11 | 850 | 850 | 840 | 840 | 13,000 | 840 |
| 1995-05-10 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1995-05-09 | 841 | 841 | 840 | 840 | 7,000 | 840 |
| 1995-05-08 | 851 | 851 | 850 | 850 | 10,000 | 850 |
| 1995-05-02 | 850 | 860 | 850 | 850 | 17,000 | 850 |
| 1995-05-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-04-28 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1995-04-27 | 860 | 860 | 840 | 840 | 19,000 | 840 |
| 1995-04-25 | 860 | 860 | 855 | 855 | 10,000 | 855 |
| 1995-04-24 | 850 | 851 | 850 | 850 | 8,000 | 850 |
| 1995-04-21 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1995-04-20 | 855 | 855 | 850 | 850 | 4,000 | 850 |
| 1995-04-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-04-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-04-14 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1995-04-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-04-12 | 880 | 880 | 840 | 870 | 15,000 | 870 |
| 1995-04-11 | 876 | 876 | 870 | 870 | 6,000 | 870 |
| 1995-04-10 | 852 | 852 | 851 | 851 | 2,000 | 851 |
| 1995-04-06 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-04-05 | 780 | 810 | 780 | 810 | 13,000 | 810 |
| 1995-04-04 | 775 | 780 | 775 | 780 | 11,000 | 780 |
| 1995-04-03 | 795 | 795 | 780 | 780 | 8,000 | 780 |
| 1995-03-31 | 810 | 810 | 800 | 800 | 18,000 | 800 |
| 1995-03-30 | 880 | 880 | 850 | 850 | 12,000 | 850 |
| 1995-03-29 | 910 | 910 | 880 | 880 | 16,000 | 880 |
| 1995-03-28 | 920 | 920 | 910 | 910 | 29,000 | 910 |
| 1995-03-27 | 929 | 930 | 920 | 920 | 10,000 | 920 |
| 1995-03-24 | 930 | 930 | 920 | 930 | 13,000 | 930 |
| 1995-03-23 | 950 | 950 | 930 | 940 | 10,000 | 940 |
| 1995-03-22 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1995-03-20 | 970 | 971 | 970 | 971 | 4,000 | 971 |
| 1995-03-17 | 985 | 990 | 985 | 985 | 5,000 | 985 |
| 1995-03-16 | 1,020 | 1,020 | 990 | 990 | 10,000 | 990 |
| 1995-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-03-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-03-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-03-10 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-03-09 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 1,080 |
| 1995-03-07 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-03-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-03-03 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1995-03-02 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1995-03-01 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 | 1,150 |
| 1995-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-02-23 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-02-20 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,180 |
| 1995-02-17 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1995-02-15 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 1,180 |
| 1995-02-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-02-10 | 1,150 | 1,170 | 1,150 | 1,170 | 20,000 | 1,170 |
| 1995-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-02-03 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-02-02 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-01-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-01-27 | 1,280 | 1,280 | 1,260 | 1,270 | 3,000 | 1,270 |
| 1995-01-25 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1995-01-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-01-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1995-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-01-18 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-01-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-01-12 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 | 1,420 |
| 1995-01-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-01-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1995-01-05 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
