9686 東洋テック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 415 | 470 | 415 | 470 | 23,000 | 470 |
| 2002-12-27 | 400 | 430 | 400 | 430 | 17,000 | 430 |
| 2002-12-26 | 400 | 420 | 400 | 420 | 12,000 | 420 |
| 2002-12-25 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-12-24 | 408 | 420 | 405 | 420 | 3,000 | 420 |
| 2002-12-20 | 424 | 424 | 400 | 423 | 11,000 | 423 |
| 2002-12-19 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2002-12-18 | 419 | 437 | 419 | 437 | 7,000 | 437 |
| 2002-12-17 | 423 | 438 | 418 | 438 | 12,000 | 438 |
| 2002-12-16 | 438 | 438 | 393 | 423 | 103,000 | 423 |
| 2002-12-13 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2002-12-12 | 423 | 445 | 423 | 445 | 11,000 | 445 |
| 2002-12-11 | 439 | 439 | 439 | 439 | 27,000 | 439 |
| 2002-12-10 | 420 | 434 | 420 | 434 | 9,000 | 434 |
| 2002-12-09 | 420 | 435 | 420 | 435 | 8,000 | 435 |
| 2002-12-06 | 420 | 444 | 420 | 444 | 4,000 | 444 |
| 2002-12-05 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2002-12-04 | 422 | 430 | 422 | 430 | 8,000 | 430 |
| 2002-12-03 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2002-12-02 | 464 | 464 | 455 | 455 | 5,000 | 455 |
| 2002-11-29 | 445 | 499 | 445 | 499 | 47,000 | 499 |
| 2002-11-28 | 415 | 469 | 415 | 469 | 47,000 | 469 |
| 2002-11-27 | 399 | 430 | 399 | 430 | 23,000 | 430 |
| 2002-11-26 | 395 | 406 | 395 | 406 | 6,000 | 406 |
| 2002-11-25 | 366 | 405 | 366 | 400 | 9,000 | 400 |
| 2002-11-22 | 379 | 415 | 379 | 415 | 19,000 | 415 |
| 2002-11-21 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-11-20 | 375 | 385 | 375 | 385 | 73,000 | 385 |
| 2002-11-19 | 375 | 385 | 375 | 385 | 12,000 | 385 |
| 2002-11-15 | 358 | 389 | 358 | 389 | 6,000 | 389 |
| 2002-11-12 | 375 | 389 | 375 | 389 | 35,000 | 389 |
| 2002-11-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-11-07 | 382 | 385 | 382 | 385 | 3,000 | 385 |
| 2002-11-06 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2002-11-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-11-01 | 409 | 411 | 392 | 395 | 56,000 | 395 |
| 2002-10-31 | 381 | 414 | 381 | 411 | 49,000 | 411 |
| 2002-10-30 | 360 | 384 | 360 | 384 | 19,000 | 384 |
| 2002-10-29 | 358 | 358 | 355 | 355 | 2,000 | 355 |
| 2002-10-25 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2002-10-24 | 365 | 374 | 365 | 370 | 6,000 | 370 |
| 2002-10-23 | 368 | 370 | 368 | 370 | 5,000 | 370 |
| 2002-10-22 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-10-21 | 360 | 371 | 356 | 371 | 4,000 | 371 |
| 2002-10-18 | 356 | 370 | 350 | 370 | 9,000 | 370 |
| 2002-10-17 | 330 | 342 | 330 | 342 | 38,000 | 342 |
| 2002-10-16 | 330 | 331 | 330 | 330 | 30,000 | 330 |
| 2002-10-15 | 340 | 340 | 330 | 330 | 92,000 | 330 |
| 2002-10-11 | 350 | 350 | 324 | 324 | 64,000 | 324 |
| 2002-10-10 | 360 | 360 | 347 | 350 | 33,000 | 350 |
| 2002-10-08 | 365 | 370 | 362 | 370 | 4,000 | 370 |
| 2002-10-07 | 359 | 370 | 359 | 370 | 10,000 | 370 |
| 2002-10-04 | 370 | 380 | 370 | 380 | 25,000 | 380 |
| 2002-10-03 | 374 | 380 | 374 | 380 | 2,000 | 380 |
| 2002-10-02 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-10-01 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2002-09-30 | 390 | 398 | 390 | 398 | 16,000 | 398 |
| 2002-09-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-09-26 | 388 | 393 | 388 | 393 | 2,000 | 393 |
| 2002-09-25 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-09-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-09-20 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2002-09-19 | 395 | 410 | 391 | 410 | 5,000 | 410 |
| 2002-09-18 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2002-09-17 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2002-09-13 | 385 | 395 | 385 | 395 | 5,000 | 395 |
| 2002-09-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2002-09-06 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2002-09-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2002-09-03 | 397 | 397 | 396 | 396 | 2,000 | 396 |
| 2002-09-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-08-30 | 390 | 413 | 390 | 413 | 15,000 | 413 |
| 2002-08-29 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2002-08-28 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2002-08-27 | 393 | 394 | 393 | 394 | 2,000 | 394 |
| 2002-08-26 | 396 | 410 | 396 | 410 | 15,000 | 410 |
| 2002-08-23 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2002-08-22 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-08-21 | 390 | 409 | 390 | 409 | 2,000 | 409 |
| 2002-08-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-16 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-08-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-08-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-12 | 391 | 392 | 391 | 392 | 3,000 | 392 |
| 2002-08-09 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2002-08-08 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2002-08-07 | 390 | 391 | 390 | 391 | 5,000 | 391 |
| 2002-08-06 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2002-08-05 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-08-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-01 | 409 | 409 | 405 | 405 | 2,000 | 405 |
| 2002-07-31 | 405 | 410 | 405 | 410 | 6,000 | 410 |
| 2002-07-30 | 405 | 410 | 404 | 410 | 12,000 | 410 |
| 2002-07-29 | 406 | 406 | 405 | 405 | 5,000 | 405 |
| 2002-07-26 | 405 | 405 | 399 | 404 | 11,000 | 404 |
| 2002-07-25 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 2002-07-24 | 402 | 405 | 402 | 405 | 3,000 | 405 |
| 2002-07-23 | 405 | 409 | 405 | 409 | 2,000 | 409 |
| 2002-07-22 | 405 | 405 | 398 | 403 | 3,000 | 403 |
| 2002-07-19 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 2002-07-18 | 407 | 407 | 405 | 405 | 3,000 | 405 |
| 2002-07-17 | 411 | 411 | 407 | 407 | 3,000 | 407 |
| 2002-07-16 | 417 | 417 | 415 | 415 | 3,000 | 415 |
| 2002-07-15 | 417 | 417 | 416 | 416 | 3,000 | 416 |
| 2002-07-12 | 430 | 430 | 423 | 427 | 5,000 | 427 |
| 2002-07-11 | 430 | 430 | 423 | 423 | 3,000 | 423 |
| 2002-07-10 | 430 | 430 | 424 | 424 | 11,000 | 424 |
| 2002-07-09 | 427 | 428 | 427 | 427 | 11,000 | 427 |
| 2002-07-08 | 445 | 445 | 426 | 426 | 4,000 | 426 |
| 2002-07-05 | 445 | 445 | 438 | 438 | 4,000 | 438 |
| 2002-07-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-07-03 | 445 | 448 | 445 | 448 | 2,000 | 448 |
| 2002-07-02 | 440 | 444 | 440 | 444 | 5,000 | 444 |
| 2002-07-01 | 426 | 440 | 426 | 440 | 7,000 | 440 |
| 2002-06-28 | 442 | 455 | 440 | 455 | 17,000 | 455 |
| 2002-06-27 | 443 | 448 | 443 | 448 | 5,000 | 448 |
| 2002-06-26 | 451 | 451 | 448 | 448 | 3,000 | 448 |
| 2002-06-25 | 451 | 451 | 444 | 444 | 4,000 | 444 |
| 2002-06-24 | 451 | 451 | 444 | 444 | 3,000 | 444 |
| 2002-06-21 | 451 | 451 | 436 | 451 | 4,000 | 451 |
| 2002-06-20 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2002-06-19 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2002-06-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-06-17 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-06-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-06-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-06-10 | 482 | 482 | 480 | 480 | 8,000 | 480 |
| 2002-06-07 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2002-06-06 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-06-05 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2002-06-03 | 481 | 481 | 480 | 480 | 7,000 | 480 |
| 2002-05-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-29 | 480 | 480 | 466 | 467 | 10,000 | 467 |
| 2002-05-27 | 470 | 480 | 470 | 480 | 21,000 | 480 |
| 2002-05-24 | 500 | 500 | 470 | 470 | 12,000 | 470 |
| 2002-05-23 | 465 | 485 | 465 | 485 | 5,000 | 485 |
| 2002-05-22 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2002-05-21 | 485 | 485 | 481 | 481 | 3,000 | 481 |
| 2002-05-20 | 460 | 470 | 460 | 470 | 11,000 | 470 |
| 2002-05-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-05-16 | 455 | 455 | 451 | 455 | 13,000 | 455 |
| 2002-05-15 | 457 | 457 | 455 | 455 | 8,000 | 455 |
| 2002-05-14 | 465 | 465 | 460 | 460 | 12,000 | 460 |
| 2002-05-13 | 480 | 480 | 470 | 470 | 8,000 | 470 |
| 2002-05-10 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2002-05-09 | 484 | 484 | 480 | 480 | 6,000 | 480 |
| 2002-05-08 | 485 | 485 | 479 | 479 | 4,000 | 479 |
| 2002-05-07 | 485 | 500 | 485 | 485 | 27,000 | 485 |
| 2002-05-02 | 495 | 500 | 495 | 500 | 15,000 | 500 |
| 2002-05-01 | 494 | 495 | 494 | 495 | 2,000 | 495 |
| 2002-04-26 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 2002-04-25 | 500 | 500 | 497 | 497 | 2,000 | 497 |
| 2002-04-24 | 500 | 500 | 497 | 497 | 2,000 | 497 |
| 2002-04-22 | 499 | 499 | 495 | 495 | 3,000 | 495 |
| 2002-04-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-04-17 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-04-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-04-15 | 495 | 500 | 495 | 500 | 7,000 | 500 |
| 2002-04-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-04-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-04-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-03 | 486 | 520 | 486 | 520 | 4,000 | 520 |
| 2002-04-02 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2002-03-29 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2002-03-28 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2002-03-25 | 486 | 496 | 486 | 496 | 5,000 | 496 |
| 2002-03-22 | 476 | 476 | 476 | 476 | 11,000 | 476 |
| 2002-03-20 | 495 | 495 | 470 | 475 | 5,000 | 475 |
| 2002-03-19 | 485 | 485 | 480 | 485 | 22,000 | 485 |
| 2002-03-18 | 480 | 490 | 475 | 480 | 26,000 | 480 |
| 2002-03-15 | 490 | 490 | 480 | 490 | 14,000 | 490 |
| 2002-03-14 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 2002-03-13 | 500 | 500 | 490 | 490 | 69,000 | 490 |
| 2002-03-12 | 511 | 511 | 500 | 500 | 12,000 | 500 |
| 2002-03-11 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2002-03-07 | 540 | 560 | 540 | 560 | 2,000 | 560 |
| 2002-03-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-05 | 560 | 570 | 540 | 570 | 25,000 | 570 |
| 2002-03-04 | 560 | 575 | 540 | 570 | 7,000 | 570 |
| 2002-03-01 | 560 | 560 | 550 | 560 | 30,000 | 560 |
| 2002-02-28 | 505 | 580 | 505 | 575 | 31,000 | 575 |
| 2002-02-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-02-26 | 530 | 560 | 530 | 560 | 19,000 | 560 |
| 2002-02-25 | 560 | 560 | 530 | 530 | 9,000 | 530 |
| 2002-02-22 | 540 | 540 | 520 | 540 | 26,000 | 540 |
| 2002-02-21 | 520 | 540 | 520 | 540 | 8,000 | 540 |
| 2002-02-20 | 500 | 520 | 495 | 520 | 18,000 | 520 |
| 2002-02-19 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 2002-02-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-02-05 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-02-01 | 495 | 520 | 495 | 520 | 5,000 | 520 |
| 2002-01-31 | 520 | 549 | 520 | 549 | 7,000 | 549 |
| 2002-01-30 | 480 | 520 | 480 | 520 | 25,000 | 520 |
| 2002-01-25 | 489 | 489 | 465 | 489 | 7,000 | 489 |
| 2002-01-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-01-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-01-22 | 490 | 490 | 475 | 485 | 10,000 | 485 |
| 2002-01-17 | 461 | 517 | 461 | 510 | 30,000 | 510 |
| 2002-01-16 | 518 | 538 | 518 | 538 | 2,000 | 538 |
| 2002-01-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-01-08 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2002-01-07 | 583 | 585 | 583 | 585 | 4,000 | 585 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
