9686 東洋テック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 826 | 826 | 826 | 826 | 500 | 826 |
| 2008-12-29 | 926 | 926 | 926 | 926 | 1,700 | 926 |
| 2008-12-26 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-12-25 | 800 | 800 | 800 | 800 | 2,700 | 800 |
| 2008-12-24 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2008-12-22 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2008-12-16 | 780 | 780 | 735 | 735 | 200 | 735 |
| 2008-12-15 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-12-12 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2008-12-11 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2008-12-10 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2008-12-08 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2008-12-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-11-28 | 799 | 799 | 799 | 799 | 1,600 | 799 |
| 2008-11-27 | 769 | 776 | 769 | 776 | 500 | 776 |
| 2008-11-26 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2008-11-25 | 764 | 769 | 764 | 769 | 1,200 | 769 |
| 2008-11-18 | 703 | 703 | 703 | 703 | 300 | 703 |
| 2008-11-13 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2008-11-10 | 750 | 750 | 711 | 711 | 1,200 | 711 |
| 2008-11-05 | 750 | 750 | 750 | 750 | 3,900 | 750 |
| 2008-11-04 | 751 | 761 | 751 | 761 | 1,100 | 761 |
| 2008-10-28 | 818 | 820 | 818 | 820 | 1,600 | 820 |
| 2008-10-27 | 810 | 810 | 800 | 800 | 1,700 | 800 |
| 2008-10-23 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2008-10-20 | 750 | 750 | 750 | 750 | 2,500 | 750 |
| 2008-10-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-10-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2008-10-14 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2008-10-09 | 750 | 750 | 750 | 750 | 1,100 | 750 |
| 2008-10-08 | 780 | 780 | 750 | 750 | 1,000 | 750 |
| 2008-10-07 | 750 | 750 | 740 | 740 | 500 | 740 |
| 2008-10-03 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2008-10-02 | 840 | 840 | 810 | 840 | 11,900 | 840 |
| 2008-10-01 | 840 | 840 | 840 | 840 | 1,600 | 840 |
| 2008-09-29 | 850 | 850 | 850 | 850 | 1,600 | 850 |
| 2008-09-25 | 850 | 850 | 850 | 850 | 1,200 | 850 |
| 2008-09-24 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2008-09-22 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2008-09-19 | 805 | 805 | 805 | 805 | 300 | 805 |
| 2008-09-16 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2008-09-12 | 821 | 821 | 821 | 821 | 200 | 821 |
| 2008-09-09 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-09-05 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2008-09-02 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-08-28 | 880 | 880 | 880 | 880 | 1,400 | 880 |
| 2008-08-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-08-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-08-20 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2008-08-13 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2008-08-05 | 825 | 825 | 825 | 825 | 200 | 825 |
| 2008-07-31 | 833 | 833 | 833 | 833 | 400 | 833 |
| 2008-07-30 | 841 | 841 | 841 | 841 | 300 | 841 |
| 2008-07-28 | 900 | 900 | 900 | 900 | 1,400 | 900 |
| 2008-07-25 | 888 | 888 | 887 | 888 | 2,600 | 888 |
| 2008-07-24 | 824 | 827 | 816 | 818 | 800 | 818 |
| 2008-07-23 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2008-07-18 | 820 | 820 | 820 | 820 | 900 | 820 |
| 2008-07-17 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2008-07-15 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2008-07-14 | 872 | 872 | 834 | 834 | 1,600 | 834 |
| 2008-07-07 | 849 | 849 | 849 | 849 | 300 | 849 |
| 2008-07-03 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2008-07-01 | 845 | 869 | 845 | 869 | 600 | 869 |
| 2008-06-30 | 865 | 865 | 865 | 865 | 1,800 | 865 |
| 2008-06-27 | 850 | 855 | 845 | 850 | 1,200 | 850 |
| 2008-06-26 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-06-25 | 865 | 865 | 865 | 865 | 1,400 | 865 |
| 2008-06-24 | 845 | 850 | 845 | 845 | 400 | 845 |
| 2008-06-23 | 840 | 849 | 840 | 849 | 200 | 849 |
| 2008-06-20 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 2008-06-19 | 840 | 864 | 840 | 850 | 900 | 850 |
| 2008-06-17 | 820 | 825 | 820 | 825 | 1,400 | 825 |
| 2008-06-16 | 830 | 830 | 800 | 800 | 2,700 | 800 |
| 2008-06-12 | 836 | 836 | 830 | 830 | 1,200 | 830 |
| 2008-06-11 | 865 | 865 | 840 | 840 | 12,000 | 840 |
| 2008-06-10 | 855 | 856 | 850 | 850 | 5,800 | 850 |
| 2008-06-09 | 860 | 860 | 855 | 855 | 4,100 | 855 |
| 2008-06-06 | 865 | 865 | 863 | 863 | 2,000 | 863 |
| 2008-06-05 | 865 | 866 | 863 | 863 | 2,700 | 863 |
| 2008-06-04 | 875 | 875 | 865 | 865 | 300 | 865 |
| 2008-06-03 | 865 | 866 | 860 | 865 | 2,900 | 865 |
| 2008-06-02 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2008-05-30 | 865 | 865 | 865 | 865 | 1,700 | 865 |
| 2008-05-29 | 865 | 865 | 865 | 865 | 300 | 865 |
| 2008-05-28 | 865 | 865 | 865 | 865 | 3,500 | 865 |
| 2008-05-27 | 861 | 869 | 860 | 869 | 3,200 | 869 |
| 2008-05-26 | 869 | 871 | 869 | 871 | 1,500 | 871 |
| 2008-05-23 | 856 | 862 | 856 | 862 | 400 | 862 |
| 2008-05-22 | 871 | 871 | 851 | 871 | 1,800 | 871 |
| 2008-05-21 | 871 | 881 | 870 | 870 | 1,900 | 870 |
| 2008-05-20 | 880 | 881 | 871 | 880 | 1,400 | 880 |
| 2008-05-19 | 879 | 890 | 879 | 890 | 900 | 890 |
| 2008-05-16 | 870 | 927 | 870 | 899 | 1,500 | 899 |
| 2008-05-13 | 871 | 871 | 870 | 870 | 1,600 | 870 |
| 2008-05-12 | 870 | 880 | 870 | 870 | 1,200 | 870 |
| 2008-05-09 | 896 | 896 | 889 | 889 | 1,600 | 889 |
| 2008-05-08 | 880 | 889 | 880 | 889 | 1,100 | 889 |
| 2008-05-07 | 885 | 885 | 880 | 880 | 1,400 | 880 |
| 2008-05-01 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2008-04-30 | 870 | 880 | 870 | 880 | 400 | 880 |
| 2008-04-28 | 899 | 899 | 890 | 890 | 3,100 | 890 |
| 2008-04-25 | 905 | 908 | 905 | 908 | 1,900 | 908 |
| 2008-04-24 | 899 | 899 | 899 | 899 | 600 | 899 |
| 2008-04-23 | 897 | 899 | 895 | 899 | 1,200 | 899 |
| 2008-04-22 | 899 | 899 | 899 | 899 | 1,300 | 899 |
| 2008-04-21 | 899 | 899 | 899 | 899 | 1,200 | 899 |
| 2008-04-18 | 899 | 899 | 860 | 860 | 2,400 | 860 |
| 2008-04-17 | 899 | 899 | 899 | 899 | 2,400 | 899 |
| 2008-04-16 | 899 | 899 | 899 | 899 | 2,100 | 899 |
| 2008-04-15 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2008-04-14 | 890 | 899 | 890 | 899 | 500 | 899 |
| 2008-04-11 | 899 | 899 | 868 | 868 | 600 | 868 |
| 2008-04-09 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2008-04-08 | 858 | 898 | 858 | 898 | 1,100 | 898 |
| 2008-04-07 | 876 | 886 | 876 | 878 | 1,800 | 878 |
| 2008-04-04 | 936 | 936 | 936 | 936 | 1,200 | 936 |
| 2008-04-03 | 936 | 936 | 936 | 936 | 300 | 936 |
| 2008-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2008-03-28 | 1,038 | 1,038 | 1,038 | 1,038 | 1,300 | 1,038 |
| 2008-03-27 | 960 | 981 | 960 | 978 | 800 | 978 |
| 2008-03-25 | 949 | 950 | 949 | 950 | 1,600 | 950 |
| 2008-03-24 | 917 | 917 | 917 | 917 | 700 | 917 |
| 2008-03-21 | 916 | 917 | 916 | 917 | 1,000 | 917 |
| 2008-03-18 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2008-03-17 | 916 | 916 | 916 | 916 | 800 | 916 |
| 2008-03-13 | 916 | 916 | 916 | 916 | 300 | 916 |
| 2008-03-11 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2008-03-10 | 916 | 916 | 916 | 916 | 500 | 916 |
| 2008-03-04 | 916 | 916 | 916 | 916 | 400 | 916 |
| 2008-03-03 | 911 | 911 | 911 | 911 | 900 | 911 |
| 2008-02-29 | 990 | 990 | 990 | 990 | 2,500 | 990 |
| 2008-02-28 | 1,022 | 1,022 | 990 | 990 | 5,000 | 990 |
| 2008-02-27 | 990 | 990 | 990 | 990 | 1,500 | 990 |
| 2008-02-26 | 979 | 980 | 979 | 980 | 1,100 | 980 |
| 2008-02-25 | 979 | 979 | 979 | 979 | 2,400 | 979 |
| 2008-02-20 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2008-02-19 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2008-02-14 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-02-13 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2008-02-12 | 980 | 990 | 980 | 990 | 1,200 | 990 |
| 2008-02-08 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2008-02-07 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2008-02-06 | 990 | 990 | 980 | 980 | 600 | 980 |
| 2008-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2008-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2008-01-28 | 1,038 | 1,038 | 1,038 | 1,038 | 500 | 1,038 |
| 2008-01-25 | 920 | 938 | 920 | 938 | 1,300 | 938 |
| 2008-01-24 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-01-22 | 889 | 889 | 889 | 889 | 500 | 889 |
| 2008-01-21 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2008-01-16 | 989 | 989 | 989 | 989 | 1,100 | 989 |
| 2008-01-15 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2008-01-11 | 989 | 989 | 989 | 989 | 300 | 989 |
| 2008-01-10 | 989 | 989 | 989 | 989 | 300 | 989 |
| 2008-01-09 | 989 | 989 | 989 | 989 | 300 | 989 |
| 2008-01-08 | 989 | 989 | 989 | 989 | 300 | 989 |
| 2008-01-07 | 989 | 989 | 989 | 989 | 200 | 989 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
