9686 東洋テック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,381 | 1,381 | 1,360 | 1,360 | 1,100 | 1,360 |
| 2006-12-27 | 1,301 | 1,301 | 1,301 | 1,301 | 200 | 1,301 |
| 2006-12-26 | 1,368 | 1,368 | 1,291 | 1,301 | 4,400 | 1,301 |
| 2006-12-25 | 1,360 | 1,360 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2006-12-22 | 1,300 | 1,301 | 1,300 | 1,300 | 4,100 | 1,300 |
| 2006-12-21 | 1,301 | 1,301 | 1,290 | 1,290 | 2,100 | 1,290 |
| 2006-12-20 | 1,332 | 1,332 | 1,300 | 1,300 | 600 | 1,300 |
| 2006-12-19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2006-12-13 | 1,331 | 1,331 | 1,331 | 1,331 | 600 | 1,331 |
| 2006-12-12 | 1,351 | 1,351 | 1,350 | 1,350 | 2,100 | 1,350 |
| 2006-12-11 | 1,400 | 1,400 | 1,391 | 1,391 | 1,800 | 1,391 |
| 2006-12-08 | 1,389 | 1,400 | 1,389 | 1,400 | 3,000 | 1,400 |
| 2006-12-04 | 1,380 | 1,419 | 1,380 | 1,419 | 500 | 1,419 |
| 2006-12-01 | 1,380 | 1,380 | 1,380 | 1,380 | 400 | 1,380 |
| 2006-11-28 | 1,380 | 1,382 | 1,380 | 1,380 | 4,400 | 1,380 |
| 2006-11-24 | 1,440 | 1,440 | 1,440 | 1,440 | 700 | 1,440 |
| 2006-11-20 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2006-11-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2006-11-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,200 | 1,380 |
| 2006-11-13 | 1,383 | 1,383 | 1,383 | 1,383 | 100 | 1,383 |
| 2006-11-10 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2006-11-08 | 1,401 | 1,401 | 1,401 | 1,401 | 200 | 1,401 |
| 2006-11-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,100 | 1,430 |
| 2006-11-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2006-11-01 | 1,421 | 1,421 | 1,421 | 1,421 | 100 | 1,421 |
| 2006-10-30 | 1,471 | 1,475 | 1,471 | 1,475 | 1,100 | 1,475 |
| 2006-10-26 | 1,420 | 1,420 | 1,410 | 1,411 | 7,000 | 1,411 |
| 2006-10-25 | 1,478 | 1,478 | 1,423 | 1,455 | 3,600 | 1,455 |
| 2006-10-24 | 1,431 | 1,470 | 1,420 | 1,470 | 6,200 | 1,470 |
| 2006-10-23 | 1,491 | 1,491 | 1,450 | 1,450 | 16,700 | 1,450 |
| 2006-10-20 | 1,500 | 1,500 | 1,490 | 1,490 | 16,000 | 1,490 |
| 2006-10-19 | 1,551 | 1,570 | 1,520 | 1,520 | 7,100 | 1,520 |
| 2006-10-18 | 1,550 | 1,550 | 1,470 | 1,550 | 7,700 | 1,550 |
| 2006-10-17 | 1,570 | 1,590 | 1,560 | 1,570 | 71,700 | 1,570 |
| 2006-10-16 | 1,550 | 1,600 | 1,550 | 1,600 | 42,600 | 1,600 |
| 2006-10-13 | 1,480 | 1,600 | 1,480 | 1,590 | 45,800 | 1,590 |
| 2006-10-12 | 1,600 | 1,600 | 1,450 | 1,473 | 91,100 | 1,473 |
| 2006-10-11 | 1,480 | 1,480 | 1,380 | 1,400 | 1,000 | 1,400 |
| 2006-10-10 | 1,400 | 1,450 | 1,400 | 1,400 | 6,100 | 1,400 |
| 2006-10-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2006-10-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,800 | 1,450 |
| 2006-10-04 | 1,400 | 1,450 | 1,400 | 1,440 | 5,100 | 1,440 |
| 2006-10-03 | 1,389 | 1,450 | 1,389 | 1,450 | 10,300 | 1,450 |
| 2006-10-02 | 1,315 | 1,390 | 1,315 | 1,390 | 1,800 | 1,390 |
| 2006-09-28 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 | 1,435 |
| 2006-09-27 | 1,344 | 1,344 | 1,344 | 1,344 | 800 | 1,344 |
| 2006-09-25 | 1,369 | 1,369 | 1,351 | 1,351 | 800 | 1,351 |
| 2006-09-22 | 1,301 | 1,301 | 1,269 | 1,269 | 200 | 1,269 |
| 2006-09-20 | 1,301 | 1,301 | 1,301 | 1,301 | 1,100 | 1,301 |
| 2006-09-15 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2006-09-08 | 1,450 | 1,499 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2006-09-07 | 1,370 | 1,370 | 1,350 | 1,350 | 1,900 | 1,350 |
| 2006-09-05 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2006-08-31 | 1,400 | 1,450 | 1,400 | 1,450 | 4,900 | 1,450 |
| 2006-08-30 | 1,422 | 1,422 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2006-08-29 | 1,382 | 1,422 | 1,382 | 1,422 | 200 | 1,422 |
| 2006-08-28 | 1,450 | 1,450 | 1,420 | 1,440 | 2,000 | 1,440 |
| 2006-08-25 | 1,450 | 1,450 | 1,430 | 1,440 | 3,300 | 1,440 |
| 2006-08-24 | 1,400 | 1,430 | 1,400 | 1,430 | 2,800 | 1,430 |
| 2006-08-23 | 1,425 | 1,425 | 1,420 | 1,420 | 3,100 | 1,420 |
| 2006-08-17 | 1,400 | 1,420 | 1,400 | 1,420 | 400 | 1,420 |
| 2006-08-16 | 1,385 | 1,410 | 1,385 | 1,402 | 4,400 | 1,402 |
| 2006-08-15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2006-08-14 | 1,398 | 1,398 | 1,398 | 1,398 | 100 | 1,398 |
| 2006-08-11 | 1,380 | 1,420 | 1,380 | 1,380 | 6,400 | 1,380 |
| 2006-08-10 | 1,380 | 1,380 | 1,380 | 1,380 | 10,500 | 1,380 |
| 2006-08-08 | 1,370 | 1,380 | 1,370 | 1,380 | 11,800 | 1,380 |
| 2006-08-01 | 1,350 | 1,400 | 1,350 | 1,392 | 1,300 | 1,392 |
| 2006-07-31 | 1,400 | 1,420 | 1,365 | 1,420 | 4,400 | 1,420 |
| 2006-07-28 | 1,399 | 1,399 | 1,399 | 1,399 | 600 | 1,399 |
| 2006-07-25 | 1,399 | 1,399 | 1,379 | 1,399 | 2,300 | 1,399 |
| 2006-07-24 | 1,350 | 1,375 | 1,340 | 1,375 | 2,000 | 1,375 |
| 2006-07-21 | 1,275 | 1,358 | 1,275 | 1,358 | 25,000 | 1,358 |
| 2006-07-20 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2006-07-19 | 1,296 | 1,305 | 1,296 | 1,305 | 500 | 1,305 |
| 2006-07-18 | 1,205 | 1,305 | 1,205 | 1,305 | 700 | 1,305 |
| 2006-07-13 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 1,305 |
| 2006-07-12 | 1,345 | 1,345 | 1,315 | 1,315 | 2,000 | 1,315 |
| 2006-07-11 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
| 2006-07-06 | 1,315 | 1,325 | 1,315 | 1,325 | 800 | 1,325 |
| 2006-07-05 | 1,340 | 1,350 | 1,330 | 1,333 | 1,500 | 1,333 |
| 2006-07-04 | 1,350 | 1,350 | 1,330 | 1,330 | 1,100 | 1,330 |
| 2006-07-03 | 1,331 | 1,331 | 1,331 | 1,331 | 300 | 1,331 |
| 2006-06-30 | 1,330 | 1,370 | 1,330 | 1,350 | 2,200 | 1,350 |
| 2006-06-29 | 1,350 | 1,350 | 1,350 | 1,350 | 4,200 | 1,350 |
| 2006-06-28 | 1,396 | 1,396 | 1,396 | 1,396 | 600 | 1,396 |
| 2006-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2006-06-19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2006-06-12 | 1,440 | 1,440 | 1,439 | 1,439 | 1,700 | 1,439 |
| 2006-06-09 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 1,380 |
| 2006-06-08 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2006-05-31 | 1,415 | 1,415 | 1,415 | 1,415 | 200 | 1,415 |
| 2006-05-29 | 1,415 | 1,415 | 1,415 | 1,415 | 700 | 1,415 |
| 2006-05-26 | 1,326 | 1,375 | 1,326 | 1,375 | 600 | 1,375 |
| 2006-05-25 | 1,407 | 1,407 | 1,385 | 1,385 | 800 | 1,385 |
| 2006-05-24 | 1,306 | 1,385 | 1,290 | 1,385 | 4,700 | 1,385 |
| 2006-05-23 | 1,305 | 1,365 | 1,305 | 1,365 | 1,200 | 1,365 |
| 2006-05-22 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2006-05-19 | 1,290 | 1,320 | 1,290 | 1,320 | 1,700 | 1,320 |
| 2006-05-18 | 1,343 | 1,343 | 1,290 | 1,290 | 2,900 | 1,290 |
| 2006-05-16 | 1,363 | 1,363 | 1,363 | 1,363 | 1,100 | 1,363 |
| 2006-05-12 | 1,404 | 1,404 | 1,365 | 1,375 | 400 | 1,375 |
| 2006-05-09 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2006-05-08 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2006-05-02 | 1,431 | 1,431 | 1,425 | 1,425 | 300 | 1,425 |
| 2006-05-01 | 1,433 | 1,433 | 1,431 | 1,431 | 900 | 1,431 |
| 2006-04-28 | 1,455 | 1,455 | 1,431 | 1,431 | 800 | 1,431 |
| 2006-04-27 | 1,431 | 1,431 | 1,431 | 1,431 | 300 | 1,431 |
| 2006-04-26 | 1,431 | 1,431 | 1,431 | 1,431 | 1,200 | 1,431 |
| 2006-04-25 | 1,486 | 1,486 | 1,431 | 1,431 | 2,000 | 1,431 |
| 2006-04-24 | 1,431 | 1,485 | 1,431 | 1,485 | 2,200 | 1,485 |
| 2006-04-21 | 1,431 | 1,480 | 1,431 | 1,480 | 29,500 | 1,480 |
| 2006-04-20 | 1,458 | 1,458 | 1,450 | 1,450 | 500 | 1,450 |
| 2006-04-19 | 1,431 | 1,450 | 1,431 | 1,450 | 5,800 | 1,450 |
| 2006-04-18 | 1,450 | 1,450 | 1,450 | 1,450 | 900 | 1,450 |
| 2006-04-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-04-10 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2006-04-07 | 1,450 | 1,470 | 1,450 | 1,450 | 5,300 | 1,450 |
| 2006-04-06 | 1,442 | 1,450 | 1,442 | 1,450 | 400 | 1,450 |
| 2006-04-05 | 1,442 | 1,442 | 1,442 | 1,442 | 1,600 | 1,442 |
| 2006-04-04 | 1,455 | 1,455 | 1,446 | 1,446 | 4,900 | 1,446 |
| 2006-04-03 | 1,431 | 1,455 | 1,431 | 1,455 | 4,900 | 1,455 |
| 2006-03-30 | 1,445 | 1,445 | 1,445 | 1,445 | 1,400 | 1,445 |
| 2006-03-29 | 1,445 | 1,445 | 1,445 | 1,445 | 2,000 | 1,445 |
| 2006-03-28 | 1,445 | 1,445 | 1,445 | 1,445 | 3,600 | 1,445 |
| 2006-03-27 | 1,413 | 1,413 | 1,410 | 1,410 | 2,100 | 1,410 |
| 2006-03-24 | 1,470 | 1,489 | 1,470 | 1,470 | 5,500 | 1,470 |
| 2006-03-23 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2006-03-22 | 1,412 | 1,412 | 1,412 | 1,412 | 2,000 | 1,412 |
| 2006-03-20 | 1,411 | 1,420 | 1,401 | 1,420 | 5,700 | 1,420 |
| 2006-03-03 | 1,470 | 1,480 | 1,470 | 1,470 | 7,100 | 1,470 |
| 2006-03-02 | 1,411 | 1,490 | 1,411 | 1,490 | 1,200 | 1,490 |
| 2006-03-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2006-02-28 | 1,480 | 1,499 | 1,470 | 1,499 | 2,300 | 1,499 |
| 2006-02-27 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2006-02-24 | 1,480 | 1,480 | 1,480 | 1,480 | 700 | 1,480 |
| 2006-02-23 | 1,440 | 1,470 | 1,435 | 1,470 | 25,400 | 1,470 |
| 2006-02-22 | 1,420 | 1,440 | 1,420 | 1,440 | 500 | 1,440 |
| 2006-02-21 | 1,439 | 1,440 | 1,439 | 1,440 | 8,400 | 1,440 |
| 2006-02-20 | 1,431 | 1,450 | 1,430 | 1,440 | 9,300 | 1,440 |
| 2006-02-17 | 1,435 | 1,436 | 1,435 | 1,435 | 2,700 | 1,435 |
| 2006-02-16 | 1,435 | 1,460 | 1,431 | 1,435 | 10,900 | 1,435 |
| 2006-02-15 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2006-02-14 | 1,421 | 1,432 | 1,421 | 1,430 | 3,300 | 1,430 |
| 2006-02-13 | 1,470 | 1,485 | 1,450 | 1,450 | 4,400 | 1,450 |
| 2006-02-10 | 1,433 | 1,450 | 1,433 | 1,450 | 1,900 | 1,450 |
| 2006-02-09 | 1,470 | 1,490 | 1,450 | 1,490 | 4,900 | 1,490 |
| 2006-02-08 | 1,470 | 1,470 | 1,450 | 1,450 | 400 | 1,450 |
| 2006-02-07 | 1,480 | 1,480 | 1,470 | 1,470 | 1,100 | 1,470 |
| 2006-02-06 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2006-02-03 | 1,440 | 1,440 | 1,440 | 1,440 | 600 | 1,440 |
| 2006-02-02 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 | 1,421 |
| 2006-02-01 | 1,470 | 1,470 | 1,470 | 1,470 | 6,200 | 1,470 |
| 2006-01-31 | 1,478 | 1,480 | 1,470 | 1,480 | 1,100 | 1,480 |
| 2006-01-30 | 1,480 | 1,480 | 1,451 | 1,477 | 2,300 | 1,477 |
| 2006-01-27 | 1,430 | 1,440 | 1,406 | 1,406 | 600 | 1,406 |
| 2006-01-26 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 1,428 |
| 2006-01-25 | 1,479 | 1,479 | 1,479 | 1,479 | 700 | 1,479 |
| 2006-01-23 | 1,439 | 1,439 | 1,439 | 1,439 | 200 | 1,439 |
| 2006-01-20 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2006-01-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,300 | 1,410 |
| 2006-01-17 | 1,491 | 1,491 | 1,420 | 1,469 | 700 | 1,469 |
| 2006-01-16 | 1,495 | 1,495 | 1,460 | 1,471 | 1,000 | 1,471 |
| 2006-01-13 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2006-01-12 | 1,500 | 1,500 | 1,461 | 1,461 | 1,600 | 1,461 |
| 2006-01-11 | 1,500 | 1,500 | 1,492 | 1,500 | 1,100 | 1,500 |
| 2006-01-10 | 1,500 | 1,500 | 1,480 | 1,480 | 500 | 1,480 |
| 2006-01-06 | 1,430 | 1,450 | 1,430 | 1,450 | 900 | 1,450 |
| 2006-01-05 | 1,410 | 1,430 | 1,410 | 1,430 | 2,600 | 1,430 |
| 2006-01-04 | 1,400 | 1,410 | 1,400 | 1,410 | 700 | 1,410 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
