9686 東洋テック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 560 | 607 | 560 | 607 | 19,000 | 607 |
| 2001-12-26 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 2001-12-25 | 565 | 565 | 520 | 565 | 10,000 | 565 |
| 2001-12-21 | 515 | 570 | 515 | 570 | 5,000 | 570 |
| 2001-12-20 | 505 | 575 | 505 | 575 | 16,000 | 575 |
| 2001-12-19 | 570 | 575 | 570 | 575 | 22,000 | 575 |
| 2001-12-18 | 508 | 574 | 508 | 574 | 8,000 | 574 |
| 2001-12-14 | 545 | 585 | 545 | 585 | 6,000 | 585 |
| 2001-12-13 | 594 | 595 | 585 | 585 | 6,000 | 585 |
| 2001-12-12 | 560 | 593 | 560 | 593 | 3,000 | 593 |
| 2001-12-11 | 595 | 595 | 590 | 595 | 3,000 | 595 |
| 2001-12-10 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-12-07 | 590 | 595 | 590 | 595 | 7,000 | 595 |
| 2001-12-06 | 580 | 600 | 580 | 598 | 15,000 | 598 |
| 2001-12-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-12-04 | 585 | 585 | 584 | 584 | 2,000 | 584 |
| 2001-12-03 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2001-11-30 | 601 | 601 | 596 | 596 | 5,000 | 596 |
| 2001-11-29 | 599 | 599 | 595 | 595 | 4,000 | 595 |
| 2001-11-28 | 605 | 615 | 600 | 600 | 26,000 | 600 |
| 2001-11-27 | 610 | 650 | 610 | 628 | 51,000 | 628 |
| 2001-11-26 | 610 | 610 | 608 | 610 | 8,000 | 610 |
| 2001-11-22 | 599 | 610 | 570 | 610 | 22,000 | 610 |
| 2001-11-21 | 600 | 605 | 585 | 600 | 19,000 | 600 |
| 2001-11-20 | 607 | 608 | 600 | 607 | 19,000 | 607 |
| 2001-11-19 | 609 | 610 | 590 | 610 | 18,000 | 610 |
| 2001-11-16 | 608 | 610 | 600 | 610 | 25,000 | 610 |
| 2001-11-15 | 600 | 612 | 600 | 610 | 47,000 | 610 |
| 2001-11-14 | 600 | 601 | 598 | 600 | 29,000 | 600 |
| 2001-11-13 | 579 | 590 | 550 | 590 | 26,000 | 590 |
| 2001-11-12 | 550 | 578 | 550 | 578 | 41,000 | 578 |
| 2001-11-09 | 530 | 549 | 530 | 545 | 23,000 | 545 |
| 2001-11-08 | 505 | 515 | 505 | 515 | 3,000 | 515 |
| 2001-11-07 | 521 | 521 | 518 | 518 | 4,000 | 518 |
| 2001-11-06 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 2001-11-05 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2001-11-02 | 521 | 549 | 520 | 520 | 17,000 | 520 |
| 2001-11-01 | 518 | 520 | 515 | 515 | 11,000 | 515 |
| 2001-10-31 | 518 | 519 | 500 | 519 | 19,000 | 519 |
| 2001-10-30 | 518 | 518 | 510 | 518 | 13,000 | 518 |
| 2001-10-29 | 515 | 520 | 510 | 519 | 17,000 | 519 |
| 2001-10-26 | 525 | 530 | 524 | 529 | 29,000 | 529 |
| 2001-10-25 | 529 | 539 | 529 | 539 | 24,000 | 539 |
| 2001-10-24 | 545 | 545 | 538 | 539 | 11,000 | 539 |
| 2001-10-23 | 534 | 547 | 534 | 547 | 30,000 | 547 |
| 2001-10-22 | 529 | 549 | 525 | 539 | 46,000 | 539 |
| 2001-10-19 | 465 | 541 | 465 | 539 | 153,000 | 539 |
| 2001-10-18 | 483 | 483 | 460 | 461 | 18,000 | 461 |
| 2001-10-17 | 450 | 500 | 450 | 500 | 49,000 | 500 |
| 2001-10-16 | 437 | 460 | 437 | 450 | 68,000 | 450 |
| 2001-10-15 | 435 | 436 | 435 | 435 | 25,000 | 435 |
| 2001-10-12 | 434 | 435 | 434 | 435 | 12,000 | 435 |
| 2001-10-10 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2001-10-05 | 435 | 435 | 434 | 435 | 24,000 | 435 |
| 2001-10-04 | 435 | 435 | 435 | 435 | 46,000 | 435 |
| 2001-10-03 | 435 | 438 | 434 | 435 | 20,000 | 435 |
| 2001-10-02 | 425 | 435 | 425 | 435 | 12,000 | 435 |
| 2001-10-01 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-09-28 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-09-25 | 433 | 435 | 433 | 435 | 13,000 | 435 |
| 2001-09-21 | 433 | 435 | 433 | 435 | 11,000 | 435 |
| 2001-09-20 | 432 | 433 | 427 | 433 | 21,000 | 433 |
| 2001-09-19 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2001-09-17 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-09-13 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2001-09-12 | 411 | 411 | 411 | 411 | 8,000 | 411 |
| 2001-09-11 | 410 | 425 | 410 | 425 | 5,000 | 425 |
| 2001-09-10 | 416 | 425 | 411 | 425 | 5,000 | 425 |
| 2001-09-07 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-09-06 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2001-09-05 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2001-09-04 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2001-08-31 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2001-08-30 | 425 | 425 | 421 | 421 | 13,000 | 421 |
| 2001-08-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-08-28 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2001-08-27 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2001-08-24 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2001-08-23 | 423 | 423 | 423 | 423 | 5,000 | 423 |
| 2001-08-22 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2001-08-21 | 425 | 425 | 415 | 420 | 12,000 | 420 |
| 2001-08-20 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2001-08-17 | 425 | 425 | 421 | 421 | 8,000 | 421 |
| 2001-08-15 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-08-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-08-10 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2001-08-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-03 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2001-08-02 | 412 | 412 | 411 | 411 | 2,000 | 411 |
| 2001-07-31 | 408 | 409 | 408 | 409 | 3,000 | 409 |
| 2001-07-25 | 423 | 423 | 423 | 423 | 7,000 | 423 |
| 2001-07-23 | 421 | 421 | 405 | 406 | 3,000 | 406 |
| 2001-07-19 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2001-07-18 | 409 | 410 | 402 | 402 | 7,000 | 402 |
| 2001-07-17 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 2001-07-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-07-13 | 407 | 415 | 392 | 415 | 3,000 | 415 |
| 2001-07-12 | 432 | 432 | 412 | 412 | 2,000 | 412 |
| 2001-07-10 | 415 | 435 | 415 | 435 | 4,000 | 435 |
| 2001-07-09 | 427 | 427 | 425 | 425 | 2,000 | 425 |
| 2001-07-06 | 428 | 428 | 427 | 427 | 2,000 | 427 |
| 2001-07-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-07-04 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2001-07-03 | 431 | 431 | 427 | 427 | 8,000 | 427 |
| 2001-07-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-06-29 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2001-06-28 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 2001-06-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-06-26 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-06-25 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2001-06-22 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2001-06-21 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-06-20 | 444 | 444 | 417 | 417 | 38,000 | 417 |
| 2001-06-19 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2001-06-15 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-06-14 | 456 | 456 | 455 | 456 | 3,000 | 456 |
| 2001-06-13 | 420 | 460 | 420 | 460 | 45,000 | 460 |
| 2001-06-12 | 417 | 417 | 416 | 417 | 3,000 | 417 |
| 2001-06-11 | 430 | 440 | 412 | 412 | 12,000 | 412 |
| 2001-06-08 | 459 | 459 | 459 | 459 | 7,000 | 459 |
| 2001-06-07 | 405 | 412 | 405 | 412 | 9,000 | 412 |
| 2001-06-06 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-06-05 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2001-06-01 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2001-05-31 | 410 | 410 | 402 | 402 | 2,000 | 402 |
| 2001-05-30 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2001-05-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-05-25 | 423 | 424 | 423 | 424 | 5,000 | 424 |
| 2001-05-24 | 422 | 422 | 419 | 420 | 21,000 | 420 |
| 2001-05-23 | 415 | 430 | 415 | 426 | 12,000 | 426 |
| 2001-05-22 | 411 | 418 | 409 | 415 | 18,000 | 415 |
| 2001-05-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-05-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-16 | 409 | 409 | 400 | 400 | 74,000 | 400 |
| 2001-05-15 | 411 | 411 | 409 | 410 | 14,000 | 410 |
| 2001-05-14 | 405 | 410 | 405 | 410 | 11,000 | 410 |
| 2001-05-11 | 404 | 408 | 400 | 408 | 7,000 | 408 |
| 2001-05-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-05-08 | 411 | 418 | 405 | 410 | 18,000 | 410 |
| 2001-05-07 | 400 | 415 | 386 | 408 | 26,000 | 408 |
| 2001-05-02 | 373 | 375 | 370 | 370 | 61,000 | 370 |
| 2001-05-01 | 371 | 380 | 370 | 371 | 39,000 | 371 |
| 2001-04-27 | 380 | 380 | 370 | 370 | 31,000 | 370 |
| 2001-04-26 | 381 | 381 | 380 | 380 | 22,000 | 380 |
| 2001-04-25 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2001-04-24 | 372 | 374 | 368 | 368 | 19,000 | 368 |
| 2001-04-23 | 390 | 390 | 370 | 370 | 15,000 | 370 |
| 2001-04-20 | 445 | 445 | 382 | 390 | 8,000 | 390 |
| 2001-04-17 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2001-04-16 | 375 | 455 | 370 | 455 | 31,000 | 455 |
| 2001-04-12 | 375 | 375 | 370 | 370 | 16,000 | 370 |
| 2001-04-11 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-04-10 | 380 | 382 | 375 | 375 | 36,000 | 375 |
| 2001-04-06 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-04-05 | 375 | 381 | 375 | 381 | 6,000 | 381 |
| 2001-04-04 | 376 | 376 | 376 | 376 | 32,000 | 376 |
| 2001-04-02 | 376 | 380 | 375 | 376 | 11,000 | 376 |
| 2001-03-30 | 398 | 398 | 390 | 390 | 4,000 | 390 |
| 2001-03-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-23 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2001-03-21 | 390 | 390 | 376 | 376 | 2,000 | 376 |
| 2001-03-19 | 381 | 381 | 375 | 375 | 4,000 | 375 |
| 2001-03-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-03-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-09 | 390 | 395 | 390 | 390 | 8,000 | 390 |
| 2001-03-02 | 386 | 386 | 376 | 376 | 7,000 | 376 |
| 2001-03-01 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2001-02-28 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2001-02-27 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-02-26 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2001-02-23 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2001-02-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-02-20 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2001-02-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-02-16 | 362 | 362 | 361 | 361 | 4,000 | 361 |
| 2001-02-14 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-02-13 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2001-02-09 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2001-02-08 | 375 | 385 | 375 | 385 | 4,000 | 385 |
| 2001-02-07 | 376 | 376 | 372 | 372 | 10,000 | 372 |
| 2001-02-06 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2001-02-02 | 355 | 355 | 353 | 353 | 7,000 | 353 |
| 2001-02-01 | 358 | 358 | 351 | 352 | 19,000 | 352 |
| 2001-01-26 | 358 | 389 | 357 | 389 | 13,000 | 389 |
| 2001-01-25 | 380 | 380 | 355 | 355 | 9,000 | 355 |
| 2001-01-23 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2001-01-22 | 370 | 370 | 355 | 355 | 5,000 | 355 |
| 2001-01-19 | 356 | 356 | 351 | 352 | 26,000 | 352 |
| 2001-01-16 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-01-15 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2001-01-12 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2001-01-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-01-10 | 370 | 370 | 370 | 370 | 3,000 | 370 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
