9686 東洋テック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 370 | 388 | 370 | 388 | 3,000 | 388 |
| 2000-12-25 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2000-12-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-12-20 | 390 | 390 | 370 | 370 | 3,000 | 370 |
| 2000-12-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-12-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-12-08 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2000-11-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-11-27 | 370 | 371 | 370 | 370 | 3,000 | 370 |
| 2000-11-24 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-11-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-11-21 | 370 | 370 | 350 | 350 | 3,000 | 350 |
| 2000-11-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-11-17 | 365 | 370 | 365 | 370 | 8,000 | 370 |
| 2000-11-16 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2000-11-15 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-11-14 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-11-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-11-10 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2000-11-09 | 390 | 390 | 381 | 390 | 8,000 | 390 |
| 2000-11-08 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2000-11-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-11-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-11-02 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2000-11-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-10-31 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2000-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-25 | 420 | 420 | 420 | 420 | 21,000 | 420 |
| 2000-10-24 | 420 | 421 | 420 | 420 | 28,000 | 420 |
| 2000-10-23 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-10-20 | 435 | 435 | 420 | 420 | 2,000 | 420 |
| 2000-10-19 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 2000-10-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-10-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-10-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-10-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-10-06 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2000-10-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-10-04 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-10-03 | 435 | 435 | 435 | 435 | 11,000 | 435 |
| 2000-10-02 | 435 | 435 | 435 | 435 | 22,000 | 435 |
| 2000-09-29 | 421 | 425 | 421 | 425 | 4,000 | 425 |
| 2000-09-27 | 430 | 430 | 421 | 421 | 5,000 | 421 |
| 2000-09-26 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2000-09-25 | 435 | 435 | 435 | 435 | 13,000 | 435 |
| 2000-09-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-09-20 | 435 | 435 | 430 | 430 | 8,000 | 430 |
| 2000-09-19 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-09-13 | 432 | 432 | 430 | 430 | 5,000 | 430 |
| 2000-09-12 | 440 | 440 | 432 | 432 | 4,000 | 432 |
| 2000-09-11 | 445 | 449 | 430 | 449 | 15,000 | 449 |
| 2000-09-08 | 450 | 450 | 440 | 440 | 12,000 | 440 |
| 2000-09-06 | 465 | 465 | 464 | 464 | 3,000 | 464 |
| 2000-09-01 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2000-08-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-08-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-08-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-08-25 | 500 | 500 | 466 | 466 | 5,000 | 466 |
| 2000-08-22 | 500 | 500 | 460 | 460 | 2,000 | 460 |
| 2000-08-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-08 | 485 | 485 | 485 | 485 | 13,000 | 485 |
| 2000-08-03 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 2000-08-02 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-08-01 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 2000-07-31 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2000-07-28 | 504 | 505 | 501 | 503 | 26,000 | 503 |
| 2000-07-27 | 500 | 509 | 500 | 509 | 5,000 | 509 |
| 2000-07-26 | 525 | 525 | 510 | 525 | 6,000 | 525 |
| 2000-07-25 | 528 | 528 | 528 | 528 | 5,000 | 528 |
| 2000-07-24 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2000-07-21 | 529 | 529 | 511 | 515 | 21,000 | 515 |
| 2000-07-19 | 529 | 529 | 529 | 529 | 6,000 | 529 |
| 2000-07-17 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2000-07-14 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-07-13 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2000-07-12 | 500 | 500 | 470 | 470 | 3,000 | 470 |
| 2000-07-11 | 460 | 465 | 460 | 465 | 13,000 | 465 |
| 2000-07-10 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 2000-07-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-07-06 | 470 | 470 | 460 | 460 | 14,000 | 460 |
| 2000-07-05 | 461 | 461 | 458 | 460 | 10,000 | 460 |
| 2000-07-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-06-29 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 2000-06-28 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-06-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-06-23 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2000-06-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-06-20 | 470 | 470 | 430 | 430 | 2,000 | 430 |
| 2000-06-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-06-13 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2000-06-12 | 460 | 461 | 460 | 461 | 6,000 | 461 |
| 2000-06-08 | 432 | 461 | 432 | 461 | 3,000 | 461 |
| 2000-06-06 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2000-05-26 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2000-05-25 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2000-05-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-05-23 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 2000-05-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-05-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-05-17 | 470 | 475 | 470 | 475 | 6,000 | 475 |
| 2000-05-16 | 461 | 465 | 461 | 465 | 3,000 | 465 |
| 2000-05-15 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2000-05-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-05-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-05-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-04-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-04-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-04-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-20 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2000-04-19 | 470 | 470 | 465 | 465 | 9,000 | 465 |
| 2000-04-18 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 2000-04-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-04-12 | 470 | 480 | 465 | 480 | 4,000 | 480 |
| 2000-04-11 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-04-10 | 470 | 480 | 470 | 480 | 5,000 | 480 |
| 2000-04-07 | 508 | 508 | 508 | 508 | 4,000 | 508 |
| 2000-04-06 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2000-03-31 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 2000-03-30 | 500 | 500 | 498 | 498 | 8,000 | 498 |
| 2000-03-29 | 501 | 515 | 501 | 510 | 14,000 | 510 |
| 2000-03-28 | 500 | 504 | 500 | 500 | 7,000 | 500 |
| 2000-03-27 | 500 | 500 | 495 | 500 | 5,000 | 500 |
| 2000-03-24 | 500 | 500 | 490 | 500 | 13,000 | 500 |
| 2000-03-23 | 490 | 490 | 480 | 480 | 13,000 | 480 |
| 2000-03-22 | 500 | 500 | 492 | 492 | 8,000 | 492 |
| 2000-03-21 | 500 | 500 | 493 | 493 | 5,000 | 493 |
| 2000-03-17 | 500 | 520 | 492 | 500 | 54,000 | 500 |
| 2000-03-16 | 505 | 505 | 494 | 494 | 11,000 | 494 |
| 2000-03-15 | 515 | 515 | 501 | 501 | 10,000 | 501 |
| 2000-03-14 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-03-13 | 550 | 590 | 540 | 540 | 16,000 | 540 |
| 2000-03-10 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 2000-03-09 | 511 | 530 | 510 | 530 | 19,000 | 530 |
| 2000-03-08 | 520 | 520 | 511 | 511 | 3,000 | 511 |
| 2000-03-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-03-06 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2000-03-03 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2000-03-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-03-01 | 550 | 550 | 540 | 541 | 5,000 | 541 |
| 2000-02-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-28 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-02-25 | 549 | 549 | 549 | 549 | 5,000 | 549 |
| 2000-02-24 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 2000-02-23 | 550 | 550 | 550 | 550 | 14,000 | 550 |
| 2000-02-22 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 2000-02-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-02-18 | 600 | 600 | 550 | 550 | 6,000 | 550 |
| 2000-02-17 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2000-02-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-02-10 | 625 | 630 | 625 | 630 | 9,000 | 630 |
| 2000-02-09 | 625 | 625 | 610 | 625 | 10,000 | 625 |
| 2000-02-08 | 630 | 630 | 630 | 630 | 11,000 | 630 |
| 2000-02-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-02-04 | 629 | 630 | 619 | 630 | 33,000 | 630 |
| 2000-02-03 | 610 | 630 | 609 | 630 | 36,000 | 630 |
| 2000-02-02 | 629 | 629 | 610 | 610 | 3,000 | 610 |
| 2000-02-01 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-01-28 | 610 | 630 | 610 | 629 | 31,000 | 629 |
| 2000-01-27 | 629 | 629 | 613 | 613 | 3,000 | 613 |
| 2000-01-26 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-01-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-01-24 | 612 | 615 | 610 | 611 | 5,000 | 611 |
| 2000-01-21 | 620 | 620 | 610 | 610 | 21,000 | 610 |
| 2000-01-20 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2000-01-19 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2000-01-18 | 649 | 649 | 630 | 630 | 5,000 | 630 |
| 2000-01-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-01-13 | 610 | 650 | 610 | 650 | 8,000 | 650 |
| 2000-01-12 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 2000-01-07 | 596 | 600 | 596 | 600 | 3,000 | 600 |
| 2000-01-06 | 595 | 666 | 595 | 666 | 3,000 | 666 |
| 2000-01-05 | 685 | 685 | 685 | 685 | 1,000 | 685 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
