9686 東洋テック(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 1999-12-28 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1999-12-24 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 1999-12-22 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1999-12-21 | 601 | 610 | 601 | 610 | 5,000 | 610 |
| 1999-12-20 | 610 | 621 | 601 | 621 | 9,000 | 621 |
| 1999-12-17 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1999-12-13 | 631 | 650 | 631 | 650 | 8,000 | 650 |
| 1999-12-10 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1999-12-09 | 630 | 650 | 630 | 650 | 18,000 | 650 |
| 1999-12-08 | 630 | 630 | 601 | 601 | 4,000 | 601 |
| 1999-12-06 | 655 | 655 | 650 | 650 | 10,000 | 650 |
| 1999-12-02 | 690 | 695 | 690 | 695 | 5,000 | 695 |
| 1999-12-01 | 690 | 690 | 655 | 655 | 3,000 | 655 |
| 1999-11-25 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1999-11-24 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-11-22 | 695 | 695 | 690 | 690 | 9,000 | 690 |
| 1999-11-19 | 672 | 675 | 671 | 672 | 7,000 | 672 |
| 1999-11-18 | 681 | 681 | 671 | 680 | 4,000 | 680 |
| 1999-11-17 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1999-11-12 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1999-11-10 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1999-11-09 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-11-08 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 1999-11-05 | 720 | 721 | 720 | 720 | 5,000 | 720 |
| 1999-11-04 | 720 | 722 | 720 | 720 | 8,000 | 720 |
| 1999-11-02 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1999-11-01 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1999-10-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-10-28 | 720 | 740 | 720 | 740 | 10,000 | 740 |
| 1999-10-27 | 760 | 760 | 760 | 760 | 21,000 | 760 |
| 1999-10-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-10-25 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 1999-10-21 | 830 | 830 | 829 | 830 | 10,000 | 830 |
| 1999-10-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-10-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-10-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-10-07 | 820 | 850 | 820 | 850 | 8,000 | 850 |
| 1999-10-06 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1999-10-05 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1999-10-04 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-10-01 | 760 | 780 | 760 | 780 | 3,000 | 780 |
| 1999-09-30 | 808 | 820 | 807 | 808 | 8,000 | 808 |
| 1999-09-29 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1999-09-27 | 809 | 809 | 809 | 809 | 6,000 | 809 |
| 1999-09-24 | 809 | 809 | 809 | 809 | 4,000 | 809 |
| 1999-09-22 | 860 | 890 | 860 | 890 | 14,000 | 890 |
| 1999-09-21 | 930 | 930 | 890 | 890 | 18,000 | 890 |
| 1999-09-20 | 851 | 861 | 850 | 851 | 111,000 | 851 |
| 1999-09-17 | 850 | 851 | 850 | 851 | 4,000 | 851 |
| 1999-09-16 | 820 | 870 | 820 | 870 | 10,000 | 870 |
| 1999-09-14 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1999-09-13 | 900 | 910 | 900 | 900 | 53,000 | 900 |
| 1999-09-10 | 800 | 850 | 795 | 850 | 39,000 | 850 |
| 1999-09-09 | 769 | 799 | 768 | 770 | 55,000 | 770 |
| 1999-09-08 | 769 | 769 | 769 | 769 | 16,000 | 769 |
| 1999-09-07 | 770 | 770 | 769 | 769 | 14,000 | 769 |
| 1999-09-06 | 751 | 771 | 751 | 771 | 15,000 | 771 |
| 1999-09-02 | 800 | 800 | 799 | 800 | 9,000 | 800 |
| 1999-08-31 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-08-30 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1999-08-27 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1999-08-26 | 761 | 761 | 760 | 760 | 12,000 | 760 |
| 1999-08-25 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1999-08-23 | 750 | 751 | 750 | 751 | 2,000 | 751 |
| 1999-08-20 | 760 | 760 | 750 | 750 | 6,000 | 750 |
| 1999-08-19 | 750 | 750 | 750 | 750 | 14,000 | 750 |
| 1999-08-17 | 750 | 752 | 750 | 750 | 14,000 | 750 |
| 1999-08-16 | 750 | 752 | 741 | 752 | 16,000 | 752 |
| 1999-08-13 | 755 | 755 | 750 | 750 | 10,000 | 750 |
| 1999-08-12 | 765 | 765 | 755 | 755 | 6,000 | 755 |
| 1999-08-11 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1999-08-10 | 771 | 771 | 761 | 761 | 11,000 | 761 |
| 1999-08-09 | 800 | 800 | 785 | 785 | 11,000 | 785 |
| 1999-08-05 | 821 | 821 | 801 | 801 | 22,000 | 801 |
| 1999-08-03 | 829 | 829 | 810 | 828 | 6,000 | 828 |
| 1999-08-02 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1999-07-30 | 835 | 835 | 830 | 830 | 10,000 | 830 |
| 1999-07-29 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1999-07-28 | 838 | 840 | 838 | 838 | 11,000 | 838 |
| 1999-07-27 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1999-07-23 | 850 | 850 | 840 | 840 | 7,000 | 840 |
| 1999-07-22 | 850 | 855 | 850 | 855 | 15,000 | 855 |
| 1999-07-21 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-07-19 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1999-07-16 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 1999-07-15 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1999-07-14 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1999-07-13 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1999-07-12 | 900 | 900 | 870 | 880 | 6,000 | 880 |
| 1999-07-09 | 899 | 900 | 899 | 899 | 3,000 | 899 |
| 1999-07-08 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-07-07 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1999-07-06 | 860 | 861 | 850 | 860 | 20,000 | 860 |
| 1999-07-05 | 767 | 860 | 767 | 860 | 40,000 | 860 |
| 1999-07-02 | 735 | 769 | 735 | 760 | 48,000 | 760 |
| 1999-07-01 | 730 | 735 | 729 | 735 | 14,000 | 735 |
| 1999-06-30 | 730 | 730 | 715 | 721 | 16,000 | 721 |
| 1999-06-29 | 718 | 718 | 712 | 712 | 10,000 | 712 |
| 1999-06-28 | 722 | 722 | 714 | 714 | 5,000 | 714 |
| 1999-06-25 | 730 | 730 | 717 | 717 | 3,000 | 717 |
| 1999-06-24 | 718 | 718 | 718 | 718 | 5,000 | 718 |
| 1999-06-23 | 725 | 725 | 718 | 718 | 6,000 | 718 |
| 1999-06-22 | 726 | 726 | 726 | 726 | 3,000 | 726 |
| 1999-06-21 | 700 | 706 | 700 | 706 | 2,000 | 706 |
| 1999-06-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-06-16 | 700 | 701 | 700 | 700 | 4,000 | 700 |
| 1999-06-15 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1999-06-14 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 1999-06-10 | 715 | 715 | 705 | 705 | 15,000 | 705 |
| 1999-06-09 | 705 | 710 | 705 | 710 | 6,000 | 710 |
| 1999-06-08 | 719 | 720 | 705 | 705 | 18,000 | 705 |
| 1999-06-07 | 729 | 729 | 720 | 720 | 9,000 | 720 |
| 1999-06-04 | 725 | 745 | 725 | 739 | 3,000 | 739 |
| 1999-06-03 | 730 | 730 | 725 | 725 | 5,000 | 725 |
| 1999-06-02 | 729 | 740 | 705 | 730 | 15,000 | 730 |
| 1999-06-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-05-31 | 720 | 725 | 720 | 725 | 7,000 | 725 |
| 1999-05-28 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1999-05-27 | 715 | 720 | 715 | 720 | 11,000 | 720 |
| 1999-05-26 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1999-05-25 | 720 | 720 | 712 | 712 | 11,000 | 712 |
| 1999-05-24 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1999-05-21 | 711 | 712 | 711 | 711 | 52,000 | 711 |
| 1999-05-20 | 711 | 711 | 710 | 710 | 15,000 | 710 |
| 1999-05-19 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1999-05-18 | 700 | 701 | 700 | 701 | 25,000 | 701 |
| 1999-05-17 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1999-05-14 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-05-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-05-12 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1999-05-11 | 690 | 700 | 685 | 700 | 6,000 | 700 |
| 1999-05-10 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1999-05-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-28 | 680 | 700 | 680 | 700 | 5,000 | 700 |
| 1999-04-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-26 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 1999-04-23 | 690 | 700 | 690 | 690 | 4,000 | 690 |
| 1999-04-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-04-21 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1999-04-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-04-16 | 705 | 720 | 705 | 720 | 4,000 | 720 |
| 1999-04-15 | 662 | 700 | 662 | 699 | 46,000 | 699 |
| 1999-04-14 | 661 | 661 | 660 | 660 | 10,000 | 660 |
| 1999-04-13 | 676 | 676 | 660 | 660 | 7,000 | 660 |
| 1999-04-12 | 691 | 691 | 676 | 676 | 12,000 | 676 |
| 1999-04-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-07 | 691 | 691 | 690 | 690 | 3,000 | 690 |
| 1999-04-06 | 720 | 720 | 690 | 690 | 7,000 | 690 |
| 1999-04-05 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1999-04-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-03-31 | 705 | 707 | 700 | 700 | 70,000 | 700 |
| 1999-03-30 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1999-03-29 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 1999-03-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-03-24 | 651 | 700 | 651 | 700 | 4,000 | 700 |
| 1999-03-23 | 651 | 701 | 651 | 701 | 5,000 | 701 |
| 1999-03-19 | 650 | 650 | 645 | 650 | 12,000 | 650 |
| 1999-03-18 | 645 | 655 | 645 | 650 | 20,000 | 650 |
| 1999-03-17 | 620 | 645 | 620 | 645 | 36,000 | 645 |
| 1999-03-16 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1999-03-15 | 648 | 655 | 648 | 651 | 26,000 | 651 |
| 1999-03-12 | 653 | 653 | 640 | 648 | 16,000 | 648 |
| 1999-03-11 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-03-10 | 654 | 654 | 640 | 640 | 11,000 | 640 |
| 1999-03-09 | 654 | 655 | 654 | 655 | 15,000 | 655 |
| 1999-03-08 | 655 | 655 | 655 | 655 | 26,000 | 655 |
| 1999-03-05 | 635 | 660 | 635 | 655 | 18,000 | 655 |
| 1999-03-04 | 625 | 650 | 620 | 630 | 84,000 | 630 |
| 1999-03-03 | 612 | 635 | 610 | 620 | 54,000 | 620 |
| 1999-03-02 | 575 | 604 | 575 | 592 | 99,000 | 592 |
| 1999-03-01 | 570 | 580 | 570 | 575 | 23,000 | 575 |
| 1999-02-26 | 550 | 570 | 550 | 561 | 25,000 | 561 |
| 1999-02-25 | 549 | 550 | 549 | 550 | 7,000 | 550 |
| 1999-02-24 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 1999-02-23 | 545 | 550 | 540 | 540 | 10,000 | 540 |
| 1999-02-22 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1999-02-19 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-02-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-02-17 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-02-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-02-15 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-02-12 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-02-09 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1999-02-08 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1999-02-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-01-28 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1999-01-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-01-21 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1999-01-20 | 650 | 650 | 650 | 650 | 81,000 | 650 |
| 1999-01-14 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-01-13 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-01-12 | 650 | 650 | 650 | 650 | 16,000 | 650 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
