9686 東洋テック(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2011-12-28 | 1,045 | 1,045 | 1,045 | 1,045 | 3,100 | 1,045 |
| 2011-12-27 | 1,060 | 1,060 | 1,045 | 1,045 | 2,200 | 1,045 |
| 2011-12-26 | 1,079 | 1,079 | 1,079 | 1,079 | 2,700 | 1,079 |
| 2011-12-22 | 1,045 | 1,058 | 1,045 | 1,058 | 400 | 1,058 |
| 2011-12-21 | 1,047 | 1,048 | 1,045 | 1,048 | 1,000 | 1,048 |
| 2011-12-20 | 1,059 | 1,059 | 1,059 | 1,059 | 100 | 1,059 |
| 2011-12-19 | 1,042 | 1,042 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2011-12-16 | 1,041 | 1,041 | 1,040 | 1,040 | 1,700 | 1,040 |
| 2011-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2011-12-14 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2011-12-13 | 1,090 | 1,090 | 1,023 | 1,039 | 900 | 1,039 |
| 2011-12-12 | 1,084 | 1,093 | 1,084 | 1,093 | 3,300 | 1,093 |
| 2011-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2011-12-07 | 1,047 | 1,047 | 1,046 | 1,046 | 200 | 1,046 |
| 2011-12-06 | 1,040 | 1,045 | 1,040 | 1,045 | 800 | 1,045 |
| 2011-12-01 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2011-11-29 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2011-11-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,100 | 1,060 |
| 2011-11-25 | 1,060 | 1,060 | 1,055 | 1,060 | 2,000 | 1,060 |
| 2011-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2011-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2011-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2011-11-04 | 987 | 1,001 | 987 | 1,001 | 200 | 1,001 |
| 2011-11-01 | 1,006 | 1,006 | 1,006 | 1,006 | 300 | 1,006 |
| 2011-10-28 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2011-10-27 | 1,054 | 1,054 | 1,054 | 1,054 | 200 | 1,054 |
| 2011-10-25 | 1,055 | 1,055 | 1,055 | 1,055 | 1,600 | 1,055 |
| 2011-10-24 | 1,021 | 1,025 | 1,021 | 1,025 | 500 | 1,025 |
| 2011-10-21 | 1,020 | 1,059 | 1,020 | 1,059 | 3,600 | 1,059 |
| 2011-10-20 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2011-10-17 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2011-09-28 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2011-09-27 | 1,000 | 1,020 | 1,000 | 1,012 | 4,500 | 1,012 |
| 2011-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2011-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2011-09-21 | 1,011 | 1,011 | 1,005 | 1,005 | 700 | 1,005 |
| 2011-09-13 | 985 | 985 | 985 | 985 | 600 | 985 |
| 2011-09-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2011-09-05 | 985 | 985 | 985 | 985 | 1,400 | 985 |
| 2011-08-30 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2011-08-29 | 1,039 | 1,039 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2011-08-26 | 980 | 995 | 971 | 995 | 700 | 995 |
| 2011-08-25 | 1,039 | 1,039 | 972 | 972 | 3,000 | 972 |
| 2011-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2011-08-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2011-08-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2011-08-10 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2011-08-03 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2011-07-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2011-07-27 | 970 | 975 | 970 | 975 | 200 | 975 |
| 2011-07-26 | 1,001 | 1,001 | 960 | 970 | 600 | 970 |
| 2011-07-25 | 1,079 | 1,079 | 1,079 | 1,079 | 2,700 | 1,079 |
| 2011-07-22 | 977 | 991 | 977 | 991 | 200 | 991 |
| 2011-07-20 | 945 | 945 | 945 | 945 | 1,400 | 945 |
| 2011-07-19 | 965 | 965 | 960 | 960 | 600 | 960 |
| 2011-07-14 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2011-07-12 | 950 | 960 | 950 | 960 | 6,800 | 960 |
| 2011-07-11 | 967 | 990 | 959 | 990 | 1,700 | 990 |
| 2011-07-08 | 950 | 962 | 950 | 962 | 2,100 | 962 |
| 2011-07-05 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2011-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2011-06-28 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2011-06-27 | 964 | 980 | 964 | 980 | 2,200 | 980 |
| 2011-06-24 | 945 | 949 | 945 | 949 | 200 | 949 |
| 2011-06-22 | 950 | 950 | 920 | 920 | 1,400 | 920 |
| 2011-06-20 | 932 | 932 | 932 | 932 | 100 | 932 |
| 2011-06-13 | 915 | 931 | 915 | 931 | 2,500 | 931 |
| 2011-06-10 | 1,089 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2011-06-09 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2011-06-08 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2011-06-07 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2011-06-03 | 895 | 895 | 895 | 895 | 900 | 895 |
| 2011-06-01 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2011-05-30 | 924 | 924 | 924 | 924 | 1,600 | 924 |
| 2011-05-27 | 925 | 925 | 925 | 925 | 800 | 925 |
| 2011-05-26 | 923 | 925 | 920 | 925 | 1,200 | 925 |
| 2011-05-25 | 925 | 925 | 910 | 910 | 2,900 | 910 |
| 2011-05-24 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2011-05-23 | 915 | 925 | 908 | 925 | 1,100 | 925 |
| 2011-05-19 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2011-05-16 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2011-05-12 | 895 | 895 | 895 | 895 | 600 | 895 |
| 2011-05-09 | 890 | 910 | 890 | 910 | 1,700 | 910 |
| 2011-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2011-04-26 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2011-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2011-04-22 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2011-04-19 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2011-04-15 | 920 | 920 | 910 | 915 | 500 | 915 |
| 2011-04-14 | 925 | 925 | 920 | 920 | 400 | 920 |
| 2011-04-13 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2011-04-11 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2011-04-08 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2011-04-06 | 880 | 880 | 875 | 875 | 200 | 875 |
| 2011-04-04 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2011-03-29 | 900 | 900 | 890 | 890 | 1,200 | 890 |
| 2011-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2011-03-25 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2011-03-24 | 940 | 940 | 940 | 940 | 700 | 940 |
| 2011-03-22 | 892 | 892 | 892 | 892 | 800 | 892 |
| 2011-03-18 | 848 | 848 | 848 | 848 | 300 | 848 |
| 2011-03-15 | 848 | 848 | 848 | 848 | 900 | 848 |
| 2011-03-01 | 913 | 939 | 913 | 939 | 200 | 939 |
| 2011-02-28 | 985 | 985 | 985 | 985 | 1,200 | 985 |
| 2011-02-25 | 930 | 945 | 930 | 945 | 1,700 | 945 |
| 2011-02-17 | 920 | 920 | 920 | 920 | 2,700 | 920 |
| 2011-02-14 | 892 | 900 | 892 | 900 | 1,100 | 900 |
| 2011-02-10 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2011-02-09 | 900 | 900 | 900 | 900 | 2,400 | 900 |
| 2011-02-04 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2011-01-28 | 899 | 899 | 899 | 899 | 1,400 | 899 |
| 2011-01-27 | 893 | 896 | 893 | 895 | 500 | 895 |
| 2011-01-25 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2011-01-24 | 885 | 885 | 884 | 884 | 500 | 884 |
| 2011-01-14 | 882 | 882 | 882 | 882 | 200 | 882 |
| 2011-01-13 | 874 | 894 | 870 | 894 | 2,300 | 894 |
| 2011-01-12 | 880 | 880 | 880 | 880 | 300 | 880 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
