9686 東洋テック(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2012-12-27 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 1,030 |
| 2012-12-25 | 1,011 | 1,045 | 1,011 | 1,020 | 1,600 | 1,020 |
| 2012-12-21 | 1,033 | 1,041 | 1,033 | 1,041 | 400 | 1,041 |
| 2012-12-20 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 1,043 |
| 2012-12-18 | 1,032 | 1,032 | 1,031 | 1,031 | 2,300 | 1,031 |
| 2012-12-14 | 1,031 | 1,031 | 1,031 | 1,031 | 200 | 1,031 |
| 2012-12-13 | 1,042 | 1,042 | 1,032 | 1,032 | 200 | 1,032 |
| 2012-12-12 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2012-12-07 | 1,027 | 1,050 | 1,027 | 1,050 | 600 | 1,050 |
| 2012-12-04 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2012-11-29 | 1,010 | 1,011 | 1,010 | 1,011 | 300 | 1,011 |
| 2012-11-28 | 1,080 | 1,080 | 1,007 | 1,007 | 1,100 | 1,007 |
| 2012-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-11-21 | 1,000 | 1,001 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2012-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2012-11-19 | 1,005 | 1,005 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2012-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-10-31 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2012-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2012-10-26 | 999 | 1,010 | 999 | 1,010 | 700 | 1,010 |
| 2012-10-25 | 990 | 991 | 990 | 991 | 600 | 991 |
| 2012-10-19 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2012-10-18 | 982 | 983 | 982 | 983 | 800 | 983 |
| 2012-10-11 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2012-10-09 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2012-10-05 | 978 | 978 | 975 | 976 | 1,500 | 976 |
| 2012-10-04 | 1,000 | 1,000 | 976 | 990 | 1,200 | 990 |
| 2012-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2012-10-02 | 1,100 | 1,100 | 985 | 985 | 3,300 | 985 |
| 2012-10-01 | 1,100 | 1,100 | 1,000 | 1,000 | 400 | 1,000 |
| 2012-09-28 | 1,075 | 1,100 | 1,075 | 1,100 | 1,600 | 1,100 |
| 2012-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2012-09-26 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2012-09-25 | 991 | 1,005 | 991 | 1,005 | 200 | 1,005 |
| 2012-09-24 | 1,022 | 1,038 | 1,022 | 1,038 | 300 | 1,038 |
| 2012-09-21 | 1,018 | 1,018 | 1,018 | 1,018 | 100 | 1,018 |
| 2012-09-20 | 985 | 1,000 | 985 | 1,000 | 200 | 1,000 |
| 2012-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2012-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2012-09-14 | 990 | 1,000 | 990 | 1,000 | 1,400 | 1,000 |
| 2012-09-13 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2012-09-12 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2012-09-11 | 975 | 975 | 975 | 975 | 4,900 | 975 |
| 2012-09-06 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2012-09-04 | 975 | 976 | 975 | 976 | 2,000 | 976 |
| 2012-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-08-30 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2012-08-29 | 980 | 980 | 980 | 980 | 2,700 | 980 |
| 2012-08-28 | 990 | 990 | 976 | 976 | 3,900 | 976 |
| 2012-08-27 | 979 | 989 | 979 | 989 | 300 | 989 |
| 2012-08-22 | 979 | 979 | 979 | 979 | 600 | 979 |
| 2012-08-17 | 977 | 977 | 977 | 977 | 100 | 977 |
| 2012-08-16 | 976 | 976 | 976 | 976 | 200 | 976 |
| 2012-08-15 | 975 | 976 | 975 | 976 | 1,100 | 976 |
| 2012-08-10 | 976 | 976 | 976 | 976 | 1,100 | 976 |
| 2012-08-09 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2012-08-08 | 976 | 976 | 976 | 976 | 1,300 | 976 |
| 2012-08-07 | 975 | 975 | 975 | 975 | 2,500 | 975 |
| 2012-07-31 | 981 | 981 | 981 | 981 | 300 | 981 |
| 2012-07-30 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2012-07-27 | 991 | 991 | 982 | 982 | 2,800 | 982 |
| 2012-07-26 | 989 | 990 | 989 | 990 | 1,200 | 990 |
| 2012-07-25 | 981 | 989 | 981 | 989 | 1,200 | 989 |
| 2012-07-24 | 992 | 992 | 992 | 992 | 900 | 992 |
| 2012-07-18 | 981 | 981 | 981 | 981 | 1,400 | 981 |
| 2012-07-13 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2012-07-09 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2012-07-04 | 978 | 978 | 978 | 978 | 200 | 978 |
| 2012-07-03 | 1,020 | 1,020 | 976 | 976 | 600 | 976 |
| 2012-07-02 | 1,016 | 1,016 | 976 | 976 | 500 | 976 |
| 2012-06-29 | 982 | 982 | 982 | 982 | 300 | 982 |
| 2012-06-28 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 2012-06-27 | 971 | 980 | 971 | 980 | 3,700 | 980 |
| 2012-06-25 | 990 | 990 | 986 | 986 | 1,800 | 986 |
| 2012-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-06-12 | 996 | 996 | 991 | 991 | 1,000 | 991 |
| 2012-06-11 | 1,018 | 1,018 | 1,000 | 1,000 | 200 | 1,000 |
| 2012-06-08 | 1,007 | 1,020 | 1,007 | 1,020 | 1,700 | 1,020 |
| 2012-06-07 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 1,007 |
| 2012-06-05 | 992 | 992 | 992 | 992 | 400 | 992 |
| 2012-05-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2012-05-25 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2012-05-24 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2012-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2012-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2012-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2012-05-15 | 1,019 | 1,019 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2012-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2012-05-07 | 1,005 | 1,005 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2012-05-01 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2012-04-27 | 1,006 | 1,010 | 1,006 | 1,010 | 400 | 1,010 |
| 2012-04-25 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2012-04-23 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 1,001 |
| 2012-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2012-04-17 | 993 | 993 | 993 | 993 | 300 | 993 |
| 2012-04-13 | 992 | 992 | 992 | 992 | 4,100 | 992 |
| 2012-04-10 | 1,010 | 1,010 | 1,000 | 1,010 | 8,200 | 1,010 |
| 2012-04-06 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2012-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2012-03-30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,500 | 1,020 |
| 2012-03-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2012-03-28 | 1,012 | 1,012 | 1,012 | 1,012 | 1,100 | 1,012 |
| 2012-03-27 | 1,022 | 1,022 | 1,022 | 1,022 | 500 | 1,022 |
| 2012-03-26 | 1,021 | 1,021 | 1,021 | 1,021 | 500 | 1,021 |
| 2012-03-23 | 1,035 | 1,038 | 1,035 | 1,038 | 200 | 1,038 |
| 2012-03-22 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
| 2012-03-21 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2012-03-16 | 1,010 | 1,020 | 1,010 | 1,020 | 2,700 | 1,020 |
| 2012-03-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2012-03-12 | 1,010 | 1,010 | 1,010 | 1,010 | 800 | 1,010 |
| 2012-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2012-02-29 | 1,010 | 1,010 | 1,010 | 1,010 | 700 | 1,010 |
| 2012-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2012-02-27 | 1,001 | 1,001 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2012-02-24 | 1,026 | 1,027 | 1,026 | 1,027 | 600 | 1,027 |
| 2012-02-23 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2012-02-22 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 1,010 |
| 2012-02-20 | 1,032 | 1,032 | 1,032 | 1,032 | 200 | 1,032 |
| 2012-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2012-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,100 | 1,010 |
| 2012-02-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2012-02-08 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 1,020 |
| 2012-02-07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2012-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 | 1,020 |
| 2012-01-30 | 1,020 | 1,020 | 1,010 | 1,010 | 1,300 | 1,010 |
| 2012-01-27 | 1,042 | 1,042 | 1,042 | 1,042 | 500 | 1,042 |
| 2012-01-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2012-01-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2012-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2012-01-23 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2012-01-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2012-01-16 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2012-01-13 | 1,040 | 1,040 | 1,010 | 1,010 | 1,800 | 1,010 |
| 2012-01-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,900 | 1,040 |
| 2012-01-11 | 1,040 | 1,040 | 1,040 | 1,040 | 700 | 1,040 |
| 2012-01-10 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
