9686 東洋テック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	940	940	936	940	2,600	940
2013-12-27	936	936	936	936	300	936
2013-12-26	921	921	921	921	200	921
2013-12-25	918	920	916	916	1,200	916
2013-12-24	948	948	927	933	1,600	933
2013-12-20	922	965	900	933	9,900	933
2013-12-19	930	940	929	940	3,600	940
2013-12-16	933	933	933	933	100	933
2013-12-13	931	941	931	941	1,300	941
2013-12-12	941	941	935	935	300	935
2013-12-10	931	933	931	933	900	933
2013-12-09	925	937	925	937	600	937
2013-12-04	937	937	930	930	1,300	930
2013-12-03	933	938	931	937	4,900	937
2013-12-02	930	934	930	934	2,300	934
2013-11-29	924	925	924	925	4,100	925
2013-11-28	923	926	923	926	1,500	926
2013-11-27	932	932	923	923	2,400	923
2013-11-26	930	932	930	932	200	932
2013-11-25	920	930	920	924	4,500	924
2013-11-22	922	933	922	930	1,200	930
2013-11-21	931	931	924	930	1,300	930
2013-11-20	930	930	930	930	300	930
2013-11-19	928	931	926	926	700	926
2013-11-18	925	926	921	925	1,500	925
2013-11-15	922	922	922	922	300	922
2013-11-14	920	930	920	929	1,300	929
2013-11-13	923	935	921	921	500	921
2013-11-12	918	918	918	918	200	918
2013-11-11	917	918	917	917	600	917
2013-11-08	939	939	909	915	2,200	915
2013-11-07	910	910	910	910	500	910
2013-11-06	920	920	908	909	1,100	909
2013-11-05	921	921	921	921	200	921
2013-11-01	923	923	920	920	800	920
2013-10-31	929	929	929	929	100	929
2013-10-30	927	929	927	929	300	929
2013-10-28	933	933	925	925	1,500	925
2013-10-25	922	925	922	925	800	925
2013-10-24	928	928	928	928	200	928
2013-10-23	938	938	929	929	6,200	929
2013-10-21	944	953	944	953	200	953
2013-10-18	944	944	944	944	300	944
2013-10-17	957	959	957	959	200	959
2013-10-11	960	960	958	958	3,200	958
2013-10-09	934	935	934	935	300	935
2013-10-08	935	936	935	936	200	936
2013-10-07	945	945	944	944	500	944
2013-10-04	939	942	939	942	1,100	942
2013-10-02	960	960	951	960	1,700	960
2013-10-01	960	960	960	960	400	960
2013-09-30	960	960	960	960	3,400	960
2013-09-27	958	965	958	960	1,500	960
2013-09-26	902	960	902	957	32,100	957
2013-09-25	1,002	1,002	1,002	1,002	100	1,002
2013-09-20	1,010	1,025	1,010	1,025	300	1,025
2013-09-19	1,010	1,010	1,010	1,010	100	1,010
2013-09-17	990	1,019	990	1,019	200	1,019
2013-09-10	990	990	990	990	200	990
2013-09-09	982	982	982	982	200	982
2013-09-04	980	980	980	980	400	980
2013-09-03	976	1,009	961	990	2,100	990
2013-09-02	999	1,050	999	1,036	2,900	1,036
2013-08-30	984	1,000	972	1,000	1,200	1,000
2013-08-28	1,000	1,000	972	972	1,100	972
2013-08-27	978	985	978	985	300	985
2013-08-26	980	982	976	976	1,300	976
2013-08-23	980	980	980	980	100	980
2013-08-20	980	980	980	980	500	980
2013-08-19	965	965	965	965	100	965
2013-08-16	955	955	955	955	100	955
2013-08-14	951	951	951	951	100	951
2013-08-12	958	958	950	950	600	950
2013-08-09	970	970	970	970	300	970
2013-08-07	980	980	980	980	100	980
2013-08-06	970	984	970	984	700	984
2013-08-02	970	985	970	985	700	985
2013-08-01	970	970	970	970	1,000	970
2013-07-29	970	970	970	970	1,900	970
2013-07-26	992	992	960	970	6,100	970
2013-07-25	990	991	990	991	300	991
2013-07-22	991	991	991	991	300	991
2013-07-19	990	990	990	990	100	990
2013-07-17	990	990	990	990	500	990
2013-07-16	980	990	980	989	700	989
2013-07-11	991	991	990	990	1,000	990
2013-07-10	990	990	990	990	500	990
2013-07-09	980	990	980	990	800	990
2013-07-08	990	990	990	990	200	990
2013-07-05	971	1,010	971	981	1,800	981
2013-07-04	989	989	975	975	300	975
2013-07-03	970	970	970	970	500	970
2013-07-02	984	986	965	980	2,100	980
2013-06-28	986	986	986	986	1,000	986
2013-06-26	971	971	956	956	200	956
2013-06-25	957	985	956	956	1,400	956
2013-06-21	976	976	976	976	100	976
2013-06-20	960	961	960	961	300	961
2013-06-18	970	970	970	970	100	970
2013-06-17	941	941	941	941	1,200	941
2013-06-10	998	998	998	998	100	998
2013-06-07	984	984	984	984	100	984
2013-06-03	985	985	985	985	500	985
2013-05-31	1,010	1,010	990	1,010	600	1,010
2013-05-29	990	1,000	990	995	1,200	995
2013-05-28	1,020	1,020	992	992	1,100	992
2013-05-27	1,000	1,020	1,000	1,020	1,400	1,020
2013-05-24	1,033	1,040	1,033	1,040	200	1,040
2013-05-23	1,060	1,060	1,022	1,022	1,600	1,022
2013-05-21	1,079	1,080	1,079	1,079	300	1,079
2013-05-20	1,030	1,070	1,030	1,070	800	1,070
2013-05-17	1,030	1,030	1,030	1,030	1,000	1,030
2013-05-16	1,040	1,060	1,030	1,030	1,300	1,030
2013-05-15	1,060	1,060	1,060	1,060	1,200	1,060
2013-05-14	1,120	1,150	1,120	1,120	300	1,120
2013-05-13	1,100	1,100	1,070	1,100	5,100	1,100
2013-05-10	1,100	1,100	1,100	1,100	100	1,100
2013-05-09	1,100	1,100	1,100	1,100	1,600	1,100
2013-05-08	1,005	1,010	1,001	1,010	3,200	1,010
2013-05-07	998	1,012	988	1,005	1,400	1,005
2013-05-02	992	1,001	980	986	2,900	986
2013-05-01	995	1,000	995	1,000	3,300	1,000
2013-04-30	1,010	1,011	1,010	1,010	1,700	1,010
2013-04-26	1,011	1,015	1,007	1,007	1,500	1,007
2013-04-25	1,007	1,010	1,007	1,010	400	1,010
2013-04-24	1,007	1,008	1,007	1,007	300	1,007
2013-04-23	1,002	1,025	1,002	1,006	300	1,006
2013-04-22	1,002	1,013	1,002	1,002	700	1,002
2013-04-19	1,010	1,010	1,000	1,000	400	1,000
2013-04-18	1,010	1,010	1,010	1,010	500	1,010
2013-04-16	1,010	1,010	1,010	1,010	200	1,010
2013-04-12	1,010	1,010	1,010	1,010	100	1,010
2013-04-11	1,000	1,000	1,000	1,000	300	1,000
2013-04-09	1,007	1,007	1,007	1,007	100	1,007
2013-04-08	1,056	1,066	1,056	1,066	200	1,066
2013-04-05	1,059	1,059	1,059	1,059	100	1,059
2013-04-04	1,060	1,060	1,060	1,060	100	1,060
2013-04-03	1,027	1,040	1,027	1,040	600	1,040
2013-04-02	977	977	977	977	100	977
2013-04-01	990	990	990	990	100	990
2013-03-28	995	995	995	995	1,100	995
2013-03-27	999	999	999	999	400	999
2013-03-25	1,010	1,010	1,010	1,010	200	1,010
2013-03-22	1,010	1,010	1,010	1,010	100	1,010
2013-03-21	1,010	1,010	1,000	1,000	1,500	1,000
2013-03-19	1,015	1,015	1,015	1,015	100	1,015
2013-03-15	1,030	1,030	1,030	1,030	800	1,030
2013-03-14	1,026	1,031	1,026	1,030	400	1,030
2013-03-13	1,025	1,025	1,025	1,025	1,100	1,025
2013-03-11	1,060	1,060	1,060	1,060	700	1,060
2013-03-04	1,045	1,045	1,045	1,045	600	1,045
2013-03-01	1,059	1,059	1,059	1,059	100	1,059
2013-02-28	1,044	1,044	1,044	1,044	1,000	1,044
2013-02-27	1,075	1,075	1,075	1,075	300	1,075
2013-02-25	1,050	1,055	1,050	1,055	1,800	1,055
2013-02-19	1,065	1,066	1,040	1,040	1,700	1,040
2013-02-15	1,111	1,111	1,081	1,081	400	1,081
2013-02-14	1,111	1,111	1,111	1,111	100	1,111
2013-02-01	1,240	1,240	1,240	1,240	1,300	1,240
2013-01-29	1,060	1,060	1,060	1,060	200	1,060
2013-01-28	1,080	1,080	1,080	1,080	1,000	1,080
2013-01-25	1,050	1,051	1,050	1,050	1,800	1,050
2013-01-22	1,035	1,035	1,035	1,035	1,000	1,035
2013-01-17	1,030	1,030	1,030	1,030	900	1,030
2013-01-16	1,030	1,031	1,030	1,030	1,000	1,030
2013-01-10	1,030	1,030	1,030	1,030	100	1,030

分割・併合履歴： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31