9686 東洋テック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,090 | 1,090 | 990 | 990 | 1,600 | 990 |
| 2007-12-27 | 960 | 990 | 960 | 990 | 500 | 990 |
| 2007-12-26 | 950 | 964 | 950 | 960 | 400 | 960 |
| 2007-12-25 | 990 | 990 | 960 | 960 | 2,500 | 960 |
| 2007-12-21 | 876 | 900 | 876 | 900 | 800 | 900 |
| 2007-12-20 | 861 | 877 | 850 | 876 | 2,900 | 876 |
| 2007-12-19 | 940 | 940 | 900 | 900 | 700 | 900 |
| 2007-12-18 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2007-12-17 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2007-12-14 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2007-12-13 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2007-12-12 | 949 | 950 | 949 | 950 | 300 | 950 |
| 2007-12-11 | 973 | 973 | 861 | 900 | 3,600 | 900 |
| 2007-12-10 | 880 | 883 | 880 | 883 | 500 | 883 |
| 2007-12-07 | 875 | 885 | 875 | 879 | 800 | 879 |
| 2007-12-06 | 875 | 875 | 875 | 875 | 700 | 875 |
| 2007-12-04 | 854 | 854 | 850 | 850 | 1,500 | 850 |
| 2007-12-03 | 894 | 894 | 854 | 854 | 2,100 | 854 |
| 2007-11-30 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2007-11-29 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2007-11-28 | 893 | 893 | 891 | 893 | 2,100 | 893 |
| 2007-11-27 | 876 | 883 | 876 | 883 | 300 | 883 |
| 2007-11-26 | 850 | 850 | 849 | 850 | 300 | 850 |
| 2007-11-22 | 835 | 850 | 835 | 850 | 1,200 | 850 |
| 2007-11-21 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2007-11-20 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2007-11-19 | 821 | 830 | 821 | 830 | 300 | 830 |
| 2007-11-16 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2007-11-14 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2007-11-12 | 900 | 905 | 895 | 905 | 400 | 905 |
| 2007-11-09 | 930 | 930 | 920 | 920 | 500 | 920 |
| 2007-11-08 | 1,040 | 1,040 | 930 | 930 | 1,400 | 930 |
| 2007-11-07 | 990 | 1,065 | 990 | 1,040 | 5,200 | 1,040 |
| 2007-11-05 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2007-11-02 | 1,040 | 1,040 | 1,000 | 1,000 | 700 | 1,000 |
| 2007-11-01 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-10-31 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-10-29 | 1,104 | 1,104 | 1,061 | 1,080 | 1,700 | 1,080 |
| 2007-10-25 | 1,044 | 1,044 | 1,044 | 1,044 | 1,100 | 1,044 |
| 2007-10-24 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2007-10-23 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2007-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2007-10-15 | 1,059 | 1,059 | 1,059 | 1,059 | 100 | 1,059 |
| 2007-10-10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2007-10-09 | 1,056 | 1,076 | 1,050 | 1,050 | 2,600 | 1,050 |
| 2007-10-02 | 1,164 | 1,164 | 1,136 | 1,136 | 400 | 1,136 |
| 2007-10-01 | 1,138 | 1,159 | 1,138 | 1,159 | 200 | 1,159 |
| 2007-09-28 | 1,163 | 1,164 | 1,162 | 1,163 | 2,100 | 1,163 |
| 2007-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 1,100 |
| 2007-09-25 | 1,190 | 1,190 | 1,190 | 1,190 | 900 | 1,190 |
| 2007-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-09-20 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 1,091 |
| 2007-09-19 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2007-09-14 | 1,115 | 1,115 | 1,113 | 1,115 | 500 | 1,115 |
| 2007-09-12 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2007-09-03 | 1,178 | 1,199 | 1,144 | 1,144 | 900 | 1,144 |
| 2007-08-31 | 1,084 | 1,144 | 1,084 | 1,144 | 200 | 1,144 |
| 2007-08-29 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2007-08-28 | 1,144 | 1,144 | 1,144 | 1,144 | 1,200 | 1,144 |
| 2007-08-24 | 1,200 | 1,200 | 1,180 | 1,180 | 900 | 1,180 |
| 2007-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2007-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-08-09 | 1,204 | 1,204 | 1,204 | 1,204 | 200 | 1,204 |
| 2007-08-01 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 1,285 |
| 2007-07-30 | 1,239 | 1,249 | 1,239 | 1,249 | 1,400 | 1,249 |
| 2007-07-25 | 1,239 | 1,239 | 1,239 | 1,239 | 1,500 | 1,239 |
| 2007-07-23 | 1,199 | 1,199 | 1,179 | 1,179 | 300 | 1,179 |
| 2007-07-20 | 1,228 | 1,228 | 1,204 | 1,204 | 200 | 1,204 |
| 2007-07-19 | 1,208 | 1,208 | 1,208 | 1,208 | 200 | 1,208 |
| 2007-07-13 | 1,216 | 1,216 | 1,214 | 1,214 | 200 | 1,214 |
| 2007-07-12 | 1,248 | 1,248 | 1,244 | 1,244 | 300 | 1,244 |
| 2007-07-11 | 1,237 | 1,250 | 1,216 | 1,250 | 3,500 | 1,250 |
| 2007-07-09 | 1,200 | 1,238 | 1,200 | 1,238 | 600 | 1,238 |
| 2007-07-06 | 1,250 | 1,250 | 1,202 | 1,238 | 1,900 | 1,238 |
| 2007-07-04 | 1,238 | 1,239 | 1,238 | 1,239 | 300 | 1,239 |
| 2007-07-02 | 1,256 | 1,256 | 1,221 | 1,238 | 800 | 1,238 |
| 2007-06-28 | 1,240 | 1,240 | 1,239 | 1,239 | 1,100 | 1,239 |
| 2007-06-26 | 1,210 | 1,238 | 1,210 | 1,238 | 400 | 1,238 |
| 2007-06-25 | 1,221 | 1,230 | 1,221 | 1,230 | 1,800 | 1,230 |
| 2007-06-22 | 1,220 | 1,260 | 1,201 | 1,201 | 5,200 | 1,201 |
| 2007-06-19 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2007-06-18 | 1,276 | 1,276 | 1,272 | 1,272 | 200 | 1,272 |
| 2007-06-14 | 1,252 | 1,252 | 1,252 | 1,252 | 200 | 1,252 |
| 2007-06-12 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2007-06-11 | 1,400 | 1,400 | 1,251 | 1,251 | 2,300 | 1,251 |
| 2007-06-06 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 1,281 |
| 2007-06-05 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 1,261 |
| 2007-06-04 | 1,255 | 1,255 | 1,255 | 1,255 | 400 | 1,255 |
| 2007-05-28 | 1,315 | 1,315 | 1,315 | 1,315 | 1,100 | 1,315 |
| 2007-05-25 | 1,298 | 1,299 | 1,298 | 1,299 | 900 | 1,299 |
| 2007-05-22 | 1,220 | 1,220 | 1,220 | 1,220 | 800 | 1,220 |
| 2007-05-18 | 1,207 | 1,207 | 1,207 | 1,207 | 300 | 1,207 |
| 2007-05-14 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2007-05-11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,900 | 1,300 |
| 2007-05-10 | 1,300 | 1,303 | 1,300 | 1,303 | 1,200 | 1,303 |
| 2007-05-08 | 1,336 | 1,336 | 1,336 | 1,336 | 200 | 1,336 |
| 2007-05-01 | 1,290 | 1,388 | 1,290 | 1,388 | 1,200 | 1,388 |
| 2007-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 2007-04-20 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 1,230 |
| 2007-04-19 | 1,230 | 1,230 | 1,190 | 1,190 | 1,100 | 1,190 |
| 2007-04-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-04-16 | 1,230 | 1,230 | 1,226 | 1,230 | 1,100 | 1,230 |
| 2007-04-12 | 1,291 | 1,291 | 1,290 | 1,290 | 5,100 | 1,290 |
| 2007-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2007-04-02 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 1,300 |
| 2007-03-30 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2007-03-29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2007-03-28 | 1,320 | 1,320 | 1,320 | 1,320 | 10,800 | 1,320 |
| 2007-03-26 | 1,325 | 1,325 | 1,320 | 1,320 | 900 | 1,320 |
| 2007-03-23 | 1,340 | 1,340 | 1,335 | 1,335 | 700 | 1,335 |
| 2007-03-22 | 1,321 | 1,330 | 1,321 | 1,330 | 200 | 1,330 |
| 2007-03-16 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 1,321 |
| 2007-03-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2007-03-14 | 1,330 | 1,339 | 1,330 | 1,339 | 600 | 1,339 |
| 2007-03-13 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
| 2007-03-12 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2007-03-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2007-03-07 | 1,350 | 1,350 | 1,290 | 1,290 | 1,100 | 1,290 |
| 2007-03-06 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2007-03-05 | 1,349 | 1,349 | 1,335 | 1,335 | 400 | 1,335 |
| 2007-03-02 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2007-03-01 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2007-02-28 | 1,390 | 1,390 | 1,320 | 1,350 | 1,800 | 1,350 |
| 2007-02-27 | 1,350 | 1,350 | 1,333 | 1,350 | 1,700 | 1,350 |
| 2007-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2007-02-23 | 1,345 | 1,345 | 1,345 | 1,345 | 800 | 1,345 |
| 2007-02-22 | 1,300 | 1,305 | 1,300 | 1,305 | 700 | 1,305 |
| 2007-02-20 | 1,297 | 1,300 | 1,297 | 1,300 | 500 | 1,300 |
| 2007-02-19 | 1,307 | 1,307 | 1,300 | 1,300 | 1,700 | 1,300 |
| 2007-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2007-02-15 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2007-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2007-02-13 | 1,305 | 1,305 | 1,300 | 1,300 | 300 | 1,300 |
| 2007-02-09 | 1,300 | 1,305 | 1,300 | 1,305 | 1,100 | 1,305 |
| 2007-02-07 | 1,295 | 1,300 | 1,295 | 1,300 | 1,800 | 1,300 |
| 2007-02-06 | 1,272 | 1,272 | 1,272 | 1,272 | 1,400 | 1,272 |
| 2007-02-05 | 1,315 | 1,315 | 1,255 | 1,255 | 300 | 1,255 |
| 2007-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2007-02-01 | 1,300 | 1,318 | 1,300 | 1,318 | 6,200 | 1,318 |
| 2007-01-31 | 1,300 | 1,300 | 1,290 | 1,300 | 7,200 | 1,300 |
| 2007-01-30 | 1,290 | 1,290 | 1,261 | 1,268 | 5,700 | 1,268 |
| 2007-01-29 | 1,355 | 1,355 | 1,260 | 1,290 | 5,900 | 1,290 |
| 2007-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,100 | 1,300 |
| 2007-01-25 | 1,365 | 1,365 | 1,360 | 1,360 | 700 | 1,360 |
| 2007-01-23 | 1,330 | 1,330 | 1,325 | 1,325 | 600 | 1,325 |
| 2007-01-22 | 1,329 | 1,330 | 1,329 | 1,330 | 300 | 1,330 |
| 2007-01-18 | 1,330 | 1,330 | 1,272 | 1,329 | 2,200 | 1,329 |
| 2007-01-17 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2007-01-10 | 1,331 | 1,331 | 1,331 | 1,331 | 100 | 1,331 |
| 2007-01-09 | 1,331 | 1,365 | 1,331 | 1,365 | 200 | 1,365 |
| 2007-01-05 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
