9686 東洋テック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,381 | 1,381 | 1,375 | 1,375 | 1,300 | 1,375 |
| 2005-12-29 | 1,400 | 1,405 | 1,395 | 1,400 | 3,400 | 1,400 |
| 2005-12-28 | 1,400 | 1,420 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2005-12-27 | 1,400 | 1,400 | 1,350 | 1,361 | 3,400 | 1,361 |
| 2005-12-26 | 1,400 | 1,420 | 1,361 | 1,392 | 2,700 | 1,392 |
| 2005-12-22 | 1,415 | 1,415 | 1,415 | 1,415 | 1,500 | 1,415 |
| 2005-12-21 | 1,400 | 1,405 | 1,400 | 1,405 | 1,900 | 1,405 |
| 2005-12-20 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2005-12-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,400 | 1,400 |
| 2005-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2005-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2005-12-14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,500 | 1,400 |
| 2005-12-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,600 | 1,400 |
| 2005-12-12 | 1,400 | 1,400 | 1,399 | 1,399 | 6,100 | 1,399 |
| 2005-12-07 | 1,400 | 1,400 | 1,398 | 1,398 | 500 | 1,398 |
| 2005-12-06 | 1,380 | 1,385 | 1,305 | 1,385 | 8,300 | 1,385 |
| 2005-12-05 | 1,385 | 1,385 | 1,360 | 1,385 | 3,200 | 1,385 |
| 2005-12-02 | 1,381 | 1,385 | 1,380 | 1,385 | 1,500 | 1,385 |
| 2005-11-30 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2005-11-28 | 1,415 | 1,415 | 1,381 | 1,381 | 700 | 1,381 |
| 2005-11-25 | 1,391 | 1,391 | 1,380 | 1,380 | 2,100 | 1,380 |
| 2005-11-24 | 1,365 | 1,371 | 1,365 | 1,371 | 300 | 1,371 |
| 2005-11-22 | 1,380 | 1,380 | 1,333 | 1,345 | 3,100 | 1,345 |
| 2005-11-21 | 1,400 | 1,400 | 1,380 | 1,380 | 800 | 1,380 |
| 2005-11-18 | 1,412 | 1,413 | 1,350 | 1,413 | 2,700 | 1,413 |
| 2005-11-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,200 | 1,380 |
| 2005-11-16 | 1,380 | 1,425 | 1,380 | 1,401 | 6,800 | 1,401 |
| 2005-11-15 | 1,385 | 1,385 | 1,320 | 1,320 | 4,400 | 1,320 |
| 2005-11-14 | 1,380 | 1,385 | 1,380 | 1,380 | 1,800 | 1,380 |
| 2005-11-11 | 1,380 | 1,400 | 1,371 | 1,371 | 2,700 | 1,371 |
| 2005-11-10 | 1,371 | 1,371 | 1,344 | 1,371 | 13,600 | 1,371 |
| 2005-11-09 | 1,405 | 1,405 | 1,371 | 1,371 | 17,800 | 1,371 |
| 2005-11-08 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 1,405 |
| 2005-11-07 | 1,405 | 1,405 | 1,405 | 1,405 | 300 | 1,405 |
| 2005-11-04 | 1,419 | 1,450 | 1,401 | 1,419 | 12,100 | 1,419 |
| 2005-11-02 | 1,400 | 1,400 | 1,395 | 1,396 | 2,400 | 1,396 |
| 2005-11-01 | 1,400 | 1,405 | 1,400 | 1,400 | 1,900 | 1,400 |
| 2005-10-31 | 1,395 | 1,400 | 1,395 | 1,400 | 6,800 | 1,400 |
| 2005-10-28 | 1,395 | 1,395 | 1,395 | 1,395 | 800 | 1,395 |
| 2005-10-27 | 1,395 | 1,395 | 1,390 | 1,390 | 3,000 | 1,390 |
| 2005-10-26 | 1,395 | 1,400 | 1,361 | 1,400 | 3,600 | 1,400 |
| 2005-10-25 | 1,400 | 1,400 | 1,377 | 1,395 | 7,200 | 1,395 |
| 2005-10-24 | 1,400 | 1,400 | 1,396 | 1,398 | 900 | 1,398 |
| 2005-10-21 | 1,400 | 1,400 | 1,397 | 1,397 | 1,300 | 1,397 |
| 2005-10-20 | 1,400 | 1,400 | 1,390 | 1,390 | 900 | 1,390 |
| 2005-10-19 | 1,400 | 1,400 | 1,398 | 1,398 | 1,200 | 1,398 |
| 2005-10-18 | 1,400 | 1,400 | 1,380 | 1,400 | 9,200 | 1,400 |
| 2005-10-17 | 1,419 | 1,419 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2005-10-14 | 1,400 | 1,400 | 1,395 | 1,400 | 3,700 | 1,400 |
| 2005-10-13 | 1,400 | 1,400 | 1,380 | 1,380 | 3,900 | 1,380 |
| 2005-10-12 | 1,400 | 1,400 | 1,386 | 1,397 | 7,800 | 1,397 |
| 2005-10-11 | 1,400 | 1,400 | 1,350 | 1,400 | 6,300 | 1,400 |
| 2005-10-07 | 1,290 | 1,400 | 1,290 | 1,400 | 11,200 | 1,400 |
| 2005-10-06 | 1,320 | 1,320 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2005-10-05 | 1,300 | 1,316 | 1,290 | 1,310 | 7,000 | 1,310 |
| 2005-10-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2005-10-03 | 1,275 | 1,300 | 1,272 | 1,300 | 13,000 | 1,300 |
| 2005-09-30 | 1,299 | 1,299 | 1,275 | 1,275 | 1,100 | 1,275 |
| 2005-09-29 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 1,290 |
| 2005-09-28 | 1,258 | 1,300 | 1,218 | 1,290 | 21,400 | 1,290 |
| 2005-09-27 | 1,205 | 1,205 | 1,198 | 1,198 | 3,300 | 1,198 |
| 2005-09-26 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2005-09-22 | 1,250 | 1,270 | 1,250 | 1,265 | 3,000 | 1,265 |
| 2005-09-20 | 1,200 | 1,300 | 1,200 | 1,270 | 9,800 | 1,270 |
| 2005-09-16 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2005-09-15 | 1,176 | 1,176 | 1,150 | 1,170 | 2,200 | 1,170 |
| 2005-09-14 | 1,180 | 1,180 | 1,156 | 1,176 | 1,800 | 1,176 |
| 2005-09-13 | 1,110 | 1,155 | 1,110 | 1,155 | 20,400 | 1,155 |
| 2005-09-12 | 1,100 | 1,120 | 1,100 | 1,120 | 2,800 | 1,120 |
| 2005-09-09 | 1,100 | 1,110 | 1,100 | 1,110 | 1,100 | 1,110 |
| 2005-09-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,800 | 1,090 |
| 2005-09-02 | 1,100 | 1,110 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2005-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2005-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2005-08-30 | 1,100 | 1,101 | 1,100 | 1,101 | 400 | 1,101 |
| 2005-08-29 | 1,110 | 1,110 | 1,090 | 1,110 | 1,800 | 1,110 |
| 2005-08-26 | 1,110 | 1,110 | 1,060 | 1,090 | 1,500 | 1,090 |
| 2005-08-25 | 1,070 | 1,090 | 1,070 | 1,090 | 4,400 | 1,090 |
| 2005-08-24 | 1,011 | 1,050 | 1,000 | 1,050 | 61,900 | 1,050 |
| 2005-08-23 | 1,036 | 1,036 | 1,005 | 1,035 | 2,500 | 1,035 |
| 2005-08-22 | 1,025 | 1,035 | 1,001 | 1,035 | 3,700 | 1,035 |
| 2005-08-19 | 990 | 1,025 | 986 | 1,011 | 5,200 | 1,011 |
| 2005-08-18 | 1,000 | 1,000 | 970 | 970 | 6,900 | 970 |
| 2005-08-17 | 980 | 1,020 | 980 | 1,020 | 9,800 | 1,020 |
| 2005-08-15 | 970 | 980 | 960 | 980 | 4,000 | 980 |
| 2005-08-12 | 977 | 980 | 970 | 980 | 5,700 | 980 |
| 2005-08-11 | 974 | 980 | 960 | 970 | 3,900 | 970 |
| 2005-08-10 | 940 | 979 | 930 | 979 | 2,700 | 979 |
| 2005-08-08 | 940 | 941 | 940 | 940 | 4,000 | 940 |
| 2005-08-05 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2005-08-03 | 959 | 980 | 950 | 980 | 300 | 980 |
| 2005-08-02 | 956 | 956 | 956 | 956 | 100 | 956 |
| 2005-08-01 | 956 | 956 | 956 | 956 | 300 | 956 |
| 2005-07-29 | 962 | 976 | 962 | 976 | 500 | 976 |
| 2005-07-28 | 980 | 980 | 980 | 980 | 800 | 980 |
| 2005-07-27 | 980 | 980 | 971 | 971 | 200 | 971 |
| 2005-07-26 | 979 | 980 | 970 | 979 | 400 | 979 |
| 2005-07-25 | 990 | 990 | 962 | 962 | 3,000 | 962 |
| 2005-07-22 | 959 | 960 | 959 | 960 | 10,100 | 960 |
| 2005-07-21 | 946 | 946 | 940 | 940 | 200 | 940 |
| 2005-07-20 | 955 | 960 | 950 | 960 | 1,500 | 960 |
| 2005-07-19 | 942 | 960 | 941 | 960 | 1,300 | 960 |
| 2005-07-14 | 915 | 950 | 915 | 950 | 2,200 | 950 |
| 2005-07-13 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2005-07-12 | 950 | 955 | 950 | 955 | 3,500 | 955 |
| 2005-07-11 | 960 | 970 | 959 | 960 | 2,600 | 960 |
| 2005-07-08 | 945 | 960 | 945 | 960 | 3,900 | 960 |
| 2005-07-07 | 947 | 951 | 947 | 950 | 7,000 | 950 |
| 2005-07-06 | 917 | 945 | 910 | 940 | 84,700 | 940 |
| 2005-07-05 | 919 | 919 | 910 | 910 | 35,700 | 910 |
| 2005-07-04 | 930 | 943 | 910 | 920 | 9,600 | 920 |
| 2005-06-30 | 917 | 920 | 917 | 920 | 500 | 920 |
| 2005-06-29 | 913 | 914 | 913 | 913 | 2,800 | 913 |
| 2005-06-28 | 945 | 945 | 945 | 945 | 600 | 945 |
| 2005-06-27 | 920 | 920 | 910 | 910 | 1,100 | 910 |
| 2005-06-24 | 910 | 924 | 910 | 910 | 6,600 | 910 |
| 2005-06-21 | 925 | 927 | 925 | 927 | 200 | 927 |
| 2005-06-20 | 927 | 927 | 927 | 927 | 200 | 927 |
| 2005-06-17 | 910 | 910 | 900 | 900 | 500 | 900 |
| 2005-06-16 | 947 | 947 | 900 | 910 | 3,600 | 910 |
| 2005-06-15 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2005-06-14 | 939 | 949 | 939 | 949 | 400 | 949 |
| 2005-06-13 | 949 | 949 | 929 | 949 | 300 | 949 |
| 2005-06-10 | 950 | 950 | 950 | 950 | 2,700 | 950 |
| 2005-06-06 | 935 | 940 | 935 | 940 | 300 | 940 |
| 2005-06-03 | 939 | 939 | 939 | 939 | 400 | 939 |
| 2005-06-01 | 940 | 940 | 915 | 940 | 800 | 940 |
| 2005-05-31 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2005-05-30 | 950 | 950 | 950 | 950 | 800 | 950 |
| 2005-05-27 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-05-26 | 940 | 950 | 940 | 950 | 1,000 | 950 |
| 2005-05-25 | 970 | 970 | 930 | 950 | 6,300 | 950 |
| 2005-05-24 | 950 | 950 | 950 | 950 | 1,900 | 950 |
| 2005-05-23 | 947 | 950 | 930 | 950 | 300 | 950 |
| 2005-05-20 | 942 | 942 | 940 | 940 | 300 | 940 |
| 2005-05-19 | 969 | 979 | 950 | 950 | 1,200 | 950 |
| 2005-05-18 | 980 | 980 | 980 | 980 | 1,600 | 980 |
| 2005-05-17 | 950 | 980 | 950 | 958 | 300 | 958 |
| 2005-05-16 | 935 | 950 | 935 | 950 | 2,000 | 950 |
| 2005-05-13 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2005-05-12 | 970 | 980 | 950 | 950 | 2,700 | 950 |
| 2005-05-11 | 950 | 970 | 950 | 970 | 1,400 | 970 |
| 2005-05-10 | 940 | 950 | 940 | 950 | 1,500 | 950 |
| 2005-05-09 | 969 | 969 | 950 | 950 | 5,100 | 950 |
| 2005-05-06 | 961 | 961 | 956 | 959 | 15,300 | 959 |
| 2005-05-02 | 960 | 980 | 960 | 961 | 1,200 | 961 |
| 2005-04-28 | 990 | 990 | 990 | 990 | 700 | 990 |
| 2005-04-27 | 950 | 970 | 950 | 970 | 200 | 970 |
| 2005-04-26 | 950 | 950 | 950 | 950 | 2,200 | 950 |
| 2005-04-25 | 960 | 960 | 950 | 960 | 6,200 | 960 |
| 2005-04-22 | 950 | 960 | 950 | 960 | 4,300 | 960 |
| 2005-04-21 | 882 | 900 | 882 | 900 | 1,600 | 900 |
| 2005-04-20 | 920 | 920 | 910 | 920 | 3,000 | 920 |
| 2005-04-19 | 920 | 930 | 920 | 925 | 1,300 | 925 |
| 2005-04-18 | 930 | 930 | 900 | 920 | 16,100 | 920 |
| 2005-04-14 | 950 | 950 | 920 | 940 | 8,200 | 940 |
| 2005-04-13 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-04-12 | 945 | 945 | 945 | 945 | 3,200 | 945 |
| 2005-04-11 | 950 | 950 | 930 | 950 | 13,900 | 950 |
| 2005-04-08 | 920 | 941 | 920 | 941 | 4,400 | 941 |
| 2005-04-07 | 901 | 920 | 900 | 920 | 7,500 | 920 |
| 2005-04-06 | 880 | 907 | 880 | 900 | 9,200 | 900 |
| 2005-04-04 | 885 | 885 | 880 | 880 | 800 | 880 |
| 2005-03-31 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2005-03-30 | 880 | 885 | 880 | 885 | 1,300 | 885 |
| 2005-03-29 | 880 | 899 | 880 | 880 | 14,300 | 880 |
| 2005-03-28 | 898 | 898 | 898 | 898 | 700 | 898 |
| 2005-03-25 | 899 | 899 | 871 | 871 | 2,100 | 871 |
| 2005-03-24 | 885 | 885 | 870 | 870 | 800 | 870 |
| 2005-03-23 | 875 | 885 | 875 | 880 | 3,200 | 880 |
| 2005-03-22 | 865 | 880 | 865 | 865 | 2,800 | 865 |
| 2005-03-18 | 870 | 870 | 852 | 855 | 9,300 | 855 |
| 2005-03-15 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2005-03-14 | 880 | 880 | 858 | 858 | 400 | 858 |
| 2005-03-09 | 884 | 885 | 884 | 885 | 1,200 | 885 |
| 2005-03-08 | 890 | 890 | 890 | 890 | 1,600 | 890 |
| 2005-03-03 | 890 | 895 | 890 | 895 | 1,000 | 895 |
| 2005-03-02 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2005-03-01 | 895 | 920 | 894 | 910 | 1,500 | 910 |
| 2005-02-28 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2005-02-25 | 885 | 885 | 885 | 885 | 1,700 | 885 |
| 2005-02-23 | 880 | 880 | 880 | 880 | 3,500 | 880 |
| 2005-02-22 | 880 | 885 | 880 | 880 | 11,800 | 880 |
| 2005-02-21 | 882 | 882 | 880 | 880 | 1,200 | 880 |
| 2005-02-17 | 888 | 888 | 880 | 880 | 2,400 | 880 |
| 2005-02-16 | 901 | 901 | 900 | 900 | 5,500 | 900 |
| 2005-02-15 | 930 | 937 | 910 | 919 | 3,000 | 919 |
| 2005-02-14 | 937 | 937 | 901 | 937 | 2,800 | 937 |
| 2005-02-10 | 941 | 941 | 920 | 935 | 4,200 | 935 |
| 2005-02-09 | 910 | 930 | 910 | 930 | 13,700 | 930 |
| 2005-02-08 | 928 | 928 | 910 | 928 | 600 | 928 |
| 2005-02-07 | 922 | 930 | 915 | 915 | 600 | 915 |
| 2005-02-04 | 919 | 919 | 919 | 919 | 1,300 | 919 |
| 2005-02-03 | 901 | 901 | 900 | 900 | 5,300 | 900 |
| 2005-02-02 | 880 | 920 | 880 | 920 | 11,100 | 920 |
| 2005-02-01 | 860 | 880 | 845 | 880 | 24,600 | 880 |
| 2005-01-31 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2005-01-28 | 849 | 850 | 840 | 850 | 4,800 | 850 |
| 2005-01-25 | 850 | 850 | 820 | 840 | 3,400 | 840 |
| 2005-01-24 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2005-01-21 | 800 | 840 | 800 | 840 | 18,900 | 840 |
| 2005-01-19 | 810 | 849 | 810 | 849 | 1,300 | 849 |
| 2005-01-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-01-17 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2005-01-14 | 820 | 820 | 820 | 820 | 50,000 | 820 |
| 2005-01-13 | 820 | 840 | 820 | 840 | 9,100 | 840 |
| 2005-01-12 | 820 | 820 | 820 | 820 | 1,900 | 820 |
| 2005-01-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-01-07 | 820 | 830 | 820 | 820 | 4,600 | 820 |
| 2005-01-06 | 805 | 830 | 805 | 830 | 12,300 | 830 |
| 2005-01-05 | 810 | 820 | 810 | 820 | 2,500 | 820 |
| 2005-01-04 | 805 | 819 | 805 | 819 | 600 | 819 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
