9686 東洋テック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 552 | 586 | 552 | 586 | 60,000 | 586 |
| 2003-12-29 | 550 | 560 | 525 | 536 | 41,000 | 536 |
| 2003-12-26 | 529 | 535 | 520 | 525 | 19,000 | 525 |
| 2003-12-25 | 525 | 525 | 525 | 525 | 38,000 | 525 |
| 2003-12-24 | 525 | 530 | 525 | 525 | 5,000 | 525 |
| 2003-12-22 | 510 | 517 | 510 | 516 | 3,000 | 516 |
| 2003-12-19 | 510 | 518 | 510 | 518 | 4,000 | 518 |
| 2003-12-18 | 525 | 525 | 520 | 520 | 29,000 | 520 |
| 2003-12-17 | 523 | 526 | 523 | 526 | 12,000 | 526 |
| 2003-12-16 | 529 | 529 | 509 | 525 | 12,000 | 525 |
| 2003-12-15 | 515 | 529 | 515 | 529 | 2,000 | 529 |
| 2003-12-12 | 529 | 529 | 515 | 525 | 9,000 | 525 |
| 2003-12-11 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2003-12-10 | 529 | 530 | 520 | 530 | 9,000 | 530 |
| 2003-12-09 | 500 | 530 | 500 | 530 | 8,000 | 530 |
| 2003-12-08 | 505 | 530 | 505 | 530 | 3,000 | 530 |
| 2003-12-04 | 500 | 505 | 500 | 505 | 6,000 | 505 |
| 2003-11-28 | 495 | 530 | 495 | 529 | 15,000 | 529 |
| 2003-11-27 | 496 | 507 | 492 | 507 | 15,000 | 507 |
| 2003-11-26 | 500 | 506 | 498 | 506 | 3,000 | 506 |
| 2003-11-25 | 514 | 514 | 514 | 514 | 4,000 | 514 |
| 2003-11-20 | 494 | 508 | 494 | 508 | 4,000 | 508 |
| 2003-11-17 | 499 | 515 | 499 | 515 | 9,000 | 515 |
| 2003-11-14 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2003-11-12 | 499 | 509 | 499 | 509 | 12,000 | 509 |
| 2003-11-10 | 500 | 510 | 500 | 510 | 9,000 | 510 |
| 2003-11-06 | 505 | 514 | 505 | 514 | 7,000 | 514 |
| 2003-11-05 | 508 | 513 | 508 | 513 | 6,000 | 513 |
| 2003-10-30 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 2003-10-24 | 524 | 524 | 505 | 524 | 7,000 | 524 |
| 2003-10-22 | 506 | 525 | 506 | 525 | 2,000 | 525 |
| 2003-10-20 | 525 | 530 | 520 | 530 | 6,000 | 530 |
| 2003-10-17 | 527 | 527 | 527 | 527 | 4,000 | 527 |
| 2003-10-14 | 529 | 533 | 521 | 530 | 7,000 | 530 |
| 2003-10-10 | 500 | 520 | 500 | 520 | 60,000 | 520 |
| 2003-10-09 | 480 | 500 | 480 | 500 | 19,000 | 500 |
| 2003-10-07 | 489 | 500 | 489 | 500 | 11,000 | 500 |
| 2003-10-06 | 490 | 499 | 490 | 499 | 6,000 | 499 |
| 2003-10-03 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2003-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-30 | 475 | 510 | 475 | 510 | 12,000 | 510 |
| 2003-09-29 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-09-25 | 479 | 489 | 475 | 488 | 12,000 | 488 |
| 2003-09-24 | 471 | 480 | 461 | 480 | 8,000 | 480 |
| 2003-09-22 | 470 | 470 | 465 | 470 | 7,000 | 470 |
| 2003-09-18 | 459 | 470 | 459 | 470 | 11,000 | 470 |
| 2003-09-17 | 460 | 469 | 460 | 469 | 3,000 | 469 |
| 2003-09-11 | 455 | 475 | 440 | 475 | 34,000 | 475 |
| 2003-09-10 | 449 | 459 | 449 | 459 | 3,000 | 459 |
| 2003-09-09 | 444 | 450 | 444 | 450 | 2,000 | 450 |
| 2003-09-08 | 430 | 449 | 429 | 449 | 26,000 | 449 |
| 2003-09-05 | 430 | 430 | 425 | 430 | 4,000 | 430 |
| 2003-09-04 | 430 | 430 | 420 | 429 | 8,000 | 429 |
| 2003-09-03 | 428 | 431 | 428 | 430 | 11,000 | 430 |
| 2003-08-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-08-28 | 428 | 428 | 420 | 428 | 3,000 | 428 |
| 2003-08-27 | 420 | 429 | 420 | 428 | 5,000 | 428 |
| 2003-08-26 | 424 | 431 | 424 | 431 | 2,000 | 431 |
| 2003-08-25 | 420 | 439 | 415 | 439 | 13,000 | 439 |
| 2003-08-22 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 2003-08-21 | 410 | 418 | 410 | 418 | 3,000 | 418 |
| 2003-08-20 | 415 | 425 | 411 | 425 | 18,000 | 425 |
| 2003-08-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-08-13 | 413 | 417 | 410 | 417 | 6,000 | 417 |
| 2003-08-12 | 415 | 417 | 413 | 414 | 24,000 | 414 |
| 2003-08-11 | 411 | 411 | 410 | 411 | 12,000 | 411 |
| 2003-08-08 | 409 | 410 | 406 | 410 | 4,000 | 410 |
| 2003-08-07 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2003-08-06 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2003-08-05 | 420 | 420 | 410 | 415 | 14,000 | 415 |
| 2003-08-04 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-08-01 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2003-07-31 | 400 | 420 | 390 | 419 | 24,000 | 419 |
| 2003-07-30 | 390 | 416 | 390 | 416 | 30,000 | 416 |
| 2003-07-29 | 395 | 397 | 395 | 397 | 6,000 | 397 |
| 2003-07-28 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2003-07-25 | 398 | 398 | 395 | 398 | 8,000 | 398 |
| 2003-07-24 | 396 | 397 | 396 | 397 | 4,000 | 397 |
| 2003-07-23 | 395 | 398 | 395 | 398 | 13,000 | 398 |
| 2003-07-22 | 395 | 395 | 395 | 395 | 11,000 | 395 |
| 2003-07-18 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2003-07-17 | 393 | 398 | 393 | 398 | 4,000 | 398 |
| 2003-07-16 | 386 | 394 | 386 | 394 | 3,000 | 394 |
| 2003-07-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-07-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-07-08 | 400 | 400 | 391 | 400 | 13,000 | 400 |
| 2003-07-07 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-07-04 | 391 | 400 | 391 | 400 | 12,000 | 400 |
| 2003-07-03 | 394 | 398 | 392 | 395 | 10,000 | 395 |
| 2003-07-02 | 389 | 397 | 389 | 394 | 11,000 | 394 |
| 2003-07-01 | 380 | 390 | 380 | 390 | 7,000 | 390 |
| 2003-06-30 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-06-27 | 380 | 380 | 379 | 379 | 5,000 | 379 |
| 2003-06-26 | 380 | 380 | 379 | 379 | 5,000 | 379 |
| 2003-06-25 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-06-24 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2003-06-23 | 377 | 385 | 370 | 375 | 51,000 | 375 |
| 2003-06-20 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2003-06-18 | 378 | 378 | 376 | 376 | 2,000 | 376 |
| 2003-06-17 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2003-06-16 | 375 | 378 | 375 | 378 | 3,000 | 378 |
| 2003-06-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-06-12 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2003-06-11 | 376 | 377 | 357 | 369 | 9,000 | 369 |
| 2003-06-09 | 376 | 377 | 376 | 377 | 2,000 | 377 |
| 2003-06-06 | 378 | 380 | 378 | 380 | 8,000 | 380 |
| 2003-06-05 | 373 | 378 | 373 | 377 | 4,000 | 377 |
| 2003-06-04 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-06-03 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2003-06-02 | 371 | 377 | 365 | 377 | 20,000 | 377 |
| 2003-05-30 | 372 | 372 | 370 | 370 | 3,000 | 370 |
| 2003-05-29 | 370 | 374 | 367 | 372 | 11,000 | 372 |
| 2003-05-28 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2003-05-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-26 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 2003-05-23 | 374 | 374 | 365 | 370 | 12,000 | 370 |
| 2003-05-22 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2003-05-19 | 370 | 370 | 360 | 365 | 13,000 | 365 |
| 2003-05-16 | 372 | 374 | 371 | 374 | 4,000 | 374 |
| 2003-05-15 | 378 | 378 | 371 | 371 | 2,000 | 371 |
| 2003-05-14 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2003-05-13 | 389 | 389 | 370 | 383 | 16,000 | 383 |
| 2003-05-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-05-07 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2003-05-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-05-01 | 394 | 394 | 393 | 393 | 3,000 | 393 |
| 2003-04-30 | 386 | 405 | 380 | 405 | 32,000 | 405 |
| 2003-04-25 | 390 | 395 | 390 | 395 | 8,000 | 395 |
| 2003-04-24 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 2003-04-23 | 375 | 389 | 375 | 389 | 4,000 | 389 |
| 2003-04-22 | 390 | 392 | 390 | 392 | 3,000 | 392 |
| 2003-04-18 | 393 | 394 | 393 | 394 | 6,000 | 394 |
| 2003-04-17 | 390 | 393 | 390 | 393 | 4,000 | 393 |
| 2003-04-15 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 2003-04-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-04-11 | 395 | 400 | 395 | 400 | 12,000 | 400 |
| 2003-04-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-04-09 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2003-04-08 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2003-04-07 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2003-04-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-04-03 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-04-02 | 399 | 410 | 395 | 410 | 7,000 | 410 |
| 2003-04-01 | 405 | 410 | 400 | 410 | 6,000 | 410 |
| 2003-03-31 | 415 | 445 | 403 | 445 | 44,000 | 445 |
| 2003-03-28 | 394 | 425 | 394 | 425 | 21,000 | 425 |
| 2003-03-27 | 389 | 390 | 389 | 390 | 57,000 | 390 |
| 2003-03-26 | 381 | 389 | 379 | 389 | 33,000 | 389 |
| 2003-03-25 | 368 | 387 | 368 | 387 | 17,000 | 387 |
| 2003-03-24 | 375 | 388 | 361 | 388 | 56,000 | 388 |
| 2003-03-20 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2003-03-19 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2003-03-18 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-03-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-12 | 377 | 392 | 377 | 392 | 5,000 | 392 |
| 2003-03-11 | 396 | 396 | 392 | 392 | 2,000 | 392 |
| 2003-03-10 | 403 | 412 | 402 | 411 | 7,000 | 411 |
| 2003-03-07 | 405 | 413 | 400 | 413 | 8,000 | 413 |
| 2003-03-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-03-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-03-04 | 420 | 429 | 420 | 429 | 4,000 | 429 |
| 2003-03-03 | 410 | 440 | 410 | 440 | 7,000 | 440 |
| 2003-02-28 | 425 | 445 | 425 | 445 | 31,000 | 445 |
| 2003-02-27 | 405 | 430 | 405 | 430 | 10,000 | 430 |
| 2003-02-26 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2003-02-25 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2003-02-24 | 405 | 406 | 396 | 404 | 59,000 | 404 |
| 2003-02-21 | 412 | 414 | 410 | 414 | 4,000 | 414 |
| 2003-02-20 | 411 | 418 | 411 | 418 | 5,000 | 418 |
| 2003-02-19 | 415 | 420 | 415 | 419 | 14,000 | 419 |
| 2003-02-18 | 415 | 430 | 415 | 430 | 5,000 | 430 |
| 2003-02-17 | 434 | 434 | 434 | 434 | 5,000 | 434 |
| 2003-02-14 | 402 | 439 | 402 | 439 | 16,000 | 439 |
| 2003-02-13 | 403 | 410 | 403 | 410 | 6,000 | 410 |
| 2003-02-12 | 400 | 412 | 400 | 412 | 6,000 | 412 |
| 2003-02-10 | 410 | 414 | 410 | 414 | 2,000 | 414 |
| 2003-02-07 | 406 | 416 | 406 | 416 | 4,000 | 416 |
| 2003-02-06 | 424 | 425 | 416 | 425 | 10,000 | 425 |
| 2003-02-05 | 425 | 435 | 425 | 435 | 2,000 | 435 |
| 2003-02-04 | 430 | 439 | 421 | 439 | 17,000 | 439 |
| 2003-02-03 | 444 | 445 | 444 | 445 | 3,000 | 445 |
| 2003-01-31 | 439 | 449 | 439 | 449 | 9,000 | 449 |
| 2003-01-30 | 440 | 449 | 440 | 449 | 4,000 | 449 |
| 2003-01-29 | 440 | 445 | 436 | 445 | 8,000 | 445 |
| 2003-01-28 | 435 | 450 | 435 | 450 | 5,000 | 450 |
| 2003-01-27 | 440 | 450 | 436 | 450 | 4,000 | 450 |
| 2003-01-24 | 450 | 460 | 433 | 460 | 23,000 | 460 |
| 2003-01-23 | 439 | 445 | 439 | 445 | 4,000 | 445 |
| 2003-01-22 | 442 | 449 | 442 | 449 | 4,000 | 449 |
| 2003-01-21 | 442 | 452 | 442 | 452 | 8,000 | 452 |
| 2003-01-20 | 438 | 457 | 438 | 457 | 2,000 | 457 |
| 2003-01-17 | 442 | 458 | 442 | 458 | 4,000 | 458 |
| 2003-01-16 | 448 | 457 | 448 | 457 | 2,000 | 457 |
| 2003-01-15 | 443 | 463 | 443 | 463 | 2,000 | 463 |
| 2003-01-14 | 443 | 458 | 443 | 458 | 4,000 | 458 |
| 2003-01-10 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2003-01-09 | 420 | 459 | 420 | 459 | 4,000 | 459 |
| 2003-01-08 | 424 | 465 | 414 | 465 | 12,000 | 465 |
| 2003-01-07 | 404 | 449 | 404 | 449 | 6,000 | 449 |
| 2003-01-06 | 420 | 432 | 420 | 432 | 34,000 | 432 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
