9686 東洋テック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,120 | 1,130 | 1,120 | 1,130 | 800 | 1,130 |
| 2014-12-29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,200 | 1,120 |
| 2014-12-26 | 1,110 | 1,120 | 1,110 | 1,120 | 3,700 | 1,120 |
| 2014-12-25 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2014-12-24 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2014-12-22 | 1,100 | 1,135 | 1,100 | 1,135 | 700 | 1,135 |
| 2014-12-19 | 1,021 | 1,100 | 1,021 | 1,100 | 3,300 | 1,100 |
| 2014-12-16 | 1,050 | 1,050 | 1,040 | 1,040 | 200 | 1,040 |
| 2014-12-15 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2014-12-12 | 1,044 | 1,060 | 1,032 | 1,060 | 3,100 | 1,060 |
| 2014-12-11 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2014-12-10 | 1,035 | 1,035 | 1,030 | 1,030 | 1,700 | 1,030 |
| 2014-12-08 | 1,040 | 1,040 | 1,025 | 1,025 | 1,900 | 1,025 |
| 2014-12-05 | 1,034 | 1,044 | 1,025 | 1,044 | 2,600 | 1,044 |
| 2014-12-04 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2014-12-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,300 | 1,010 |
| 2014-12-01 | 1,010 | 1,010 | 1,008 | 1,010 | 3,100 | 1,010 |
| 2014-11-28 | 1,030 | 1,030 | 1,026 | 1,026 | 6,000 | 1,026 |
| 2014-11-27 | 1,020 | 1,020 | 1,015 | 1,020 | 2,200 | 1,020 |
| 2014-11-26 | 1,000 | 1,003 | 1,000 | 1,003 | 1,600 | 1,003 |
| 2014-11-25 | 1,009 | 1,009 | 1,000 | 1,000 | 700 | 1,000 |
| 2014-11-21 | 999 | 999 | 997 | 997 | 1,300 | 997 |
| 2014-11-19 | 1,000 | 1,004 | 998 | 1,004 | 800 | 1,004 |
| 2014-11-18 | 998 | 998 | 998 | 998 | 700 | 998 |
| 2014-11-17 | 988 | 998 | 986 | 998 | 2,100 | 998 |
| 2014-11-14 | 999 | 1,000 | 993 | 1,000 | 800 | 1,000 |
| 2014-11-13 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2014-11-12 | 990 | 1,000 | 982 | 1,000 | 3,400 | 1,000 |
| 2014-11-11 | 1,000 | 1,000 | 992 | 992 | 600 | 992 |
| 2014-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-11-07 | 1,005 | 1,005 | 1,000 | 1,000 | 800 | 1,000 |
| 2014-11-06 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 1,001 |
| 2014-11-05 | 1,000 | 1,000 | 991 | 1,000 | 600 | 1,000 |
| 2014-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2014-10-31 | 992 | 996 | 980 | 996 | 1,900 | 996 |
| 2014-10-30 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2014-10-28 | 992 | 992 | 992 | 992 | 1,100 | 992 |
| 2014-10-27 | 985 | 1,000 | 985 | 998 | 1,400 | 998 |
| 2014-10-24 | 995 | 995 | 995 | 995 | 700 | 995 |
| 2014-10-20 | 990 | 993 | 990 | 993 | 500 | 993 |
| 2014-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2014-10-15 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2014-10-14 | 1,010 | 1,014 | 1,010 | 1,014 | 200 | 1,014 |
| 2014-10-10 | 1,010 | 1,015 | 1,002 | 1,002 | 1,100 | 1,002 |
| 2014-10-09 | 1,010 | 1,030 | 1,010 | 1,020 | 700 | 1,020 |
| 2014-10-08 | 1,030 | 1,030 | 1,020 | 1,030 | 1,600 | 1,030 |
| 2014-10-06 | 1,028 | 1,030 | 1,028 | 1,030 | 3,900 | 1,030 |
| 2014-10-03 | 1,028 | 1,028 | 1,028 | 1,028 | 700 | 1,028 |
| 2014-10-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,100 | 1,030 |
| 2014-09-29 | 1,030 | 1,031 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2014-09-26 | 1,008 | 1,020 | 1,008 | 1,020 | 2,100 | 1,020 |
| 2014-09-25 | 1,008 | 1,018 | 1,008 | 1,018 | 600 | 1,018 |
| 2014-09-22 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2014-09-19 | 1,004 | 1,004 | 1,004 | 1,004 | 400 | 1,004 |
| 2014-09-18 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2014-09-17 | 1,008 | 1,020 | 1,008 | 1,020 | 1,000 | 1,020 |
| 2014-09-16 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2014-09-11 | 1,008 | 1,010 | 1,008 | 1,010 | 200 | 1,010 |
| 2014-09-05 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2014-09-03 | 1,013 | 1,016 | 1,013 | 1,016 | 400 | 1,016 |
| 2014-09-02 | 1,020 | 1,025 | 1,020 | 1,025 | 200 | 1,025 |
| 2014-09-01 | 1,020 | 1,020 | 1,007 | 1,019 | 1,400 | 1,019 |
| 2014-08-29 | 1,017 | 1,039 | 1,017 | 1,020 | 800 | 1,020 |
| 2014-08-28 | 1,049 | 1,049 | 1,047 | 1,047 | 1,100 | 1,047 |
| 2014-08-27 | 1,013 | 1,040 | 1,013 | 1,040 | 900 | 1,040 |
| 2014-08-26 | 1,016 | 1,016 | 1,016 | 1,016 | 300 | 1,016 |
| 2014-08-25 | 1,005 | 1,008 | 1,002 | 1,004 | 2,000 | 1,004 |
| 2014-08-21 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2014-08-20 | 1,030 | 1,045 | 1,030 | 1,045 | 1,000 | 1,045 |
| 2014-08-19 | 1,022 | 1,030 | 1,021 | 1,030 | 5,000 | 1,030 |
| 2014-08-18 | 1,022 | 1,022 | 1,000 | 1,000 | 400 | 1,000 |
| 2014-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2014-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2014-08-08 | 1,000 | 1,000 | 997 | 1,000 | 400 | 1,000 |
| 2014-08-07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2014-07-28 | 1,032 | 1,032 | 1,012 | 1,030 | 1,200 | 1,030 |
| 2014-07-25 | 1,000 | 1,010 | 1,000 | 1,010 | 700 | 1,010 |
| 2014-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-07-23 | 995 | 1,000 | 995 | 1,000 | 1,100 | 1,000 |
| 2014-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2014-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2014-07-17 | 995 | 1,000 | 995 | 1,000 | 800 | 1,000 |
| 2014-07-16 | 1,032 | 1,032 | 990 | 995 | 4,200 | 995 |
| 2014-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2014-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2014-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-07-08 | 1,032 | 1,032 | 1,032 | 1,032 | 500 | 1,032 |
| 2014-07-07 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2014-07-04 | 1,001 | 1,005 | 1,001 | 1,005 | 1,100 | 1,005 |
| 2014-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2014-07-02 | 990 | 1,050 | 989 | 1,001 | 2,600 | 1,001 |
| 2014-06-30 | 985 | 985 | 985 | 985 | 1,400 | 985 |
| 2014-06-27 | 970 | 970 | 965 | 970 | 500 | 970 |
| 2014-06-26 | 968 | 970 | 968 | 970 | 200 | 970 |
| 2014-06-25 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2014-06-24 | 965 | 970 | 965 | 970 | 600 | 970 |
| 2014-06-23 | 960 | 965 | 960 | 965 | 400 | 965 |
| 2014-06-18 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2014-06-17 | 950 | 962 | 950 | 962 | 200 | 962 |
| 2014-06-16 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2014-06-13 | 950 | 957 | 950 | 957 | 400 | 957 |
| 2014-06-12 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2014-06-11 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2014-06-09 | 951 | 951 | 950 | 950 | 1,000 | 950 |
| 2014-06-06 | 951 | 951 | 951 | 951 | 200 | 951 |
| 2014-06-05 | 950 | 952 | 950 | 951 | 500 | 951 |
| 2014-06-04 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2014-06-03 | 936 | 950 | 935 | 950 | 4,200 | 950 |
| 2014-06-02 | 952 | 952 | 951 | 951 | 300 | 951 |
| 2014-05-30 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2014-05-28 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2014-05-27 | 950 | 960 | 950 | 960 | 1,300 | 960 |
| 2014-05-26 | 943 | 950 | 943 | 950 | 200 | 950 |
| 2014-05-23 | 921 | 930 | 921 | 930 | 200 | 930 |
| 2014-05-14 | 910 | 921 | 910 | 921 | 600 | 921 |
| 2014-05-13 | 950 | 950 | 910 | 910 | 2,600 | 910 |
| 2014-05-12 | 951 | 965 | 950 | 960 | 900 | 960 |
| 2014-05-09 | 966 | 966 | 966 | 966 | 400 | 966 |
| 2014-05-08 | 956 | 956 | 951 | 951 | 1,500 | 951 |
| 2014-05-07 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2014-04-28 | 987 | 987 | 960 | 960 | 1,700 | 960 |
| 2014-04-25 | 951 | 972 | 951 | 972 | 900 | 972 |
| 2014-04-22 | 969 | 969 | 955 | 955 | 200 | 955 |
| 2014-04-21 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2014-04-16 | 950 | 959 | 950 | 959 | 1,200 | 959 |
| 2014-04-11 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2014-04-10 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2014-04-09 | 960 | 960 | 950 | 950 | 2,200 | 950 |
| 2014-04-07 | 964 | 968 | 964 | 968 | 600 | 968 |
| 2014-04-04 | 972 | 972 | 960 | 960 | 600 | 960 |
| 2014-04-03 | 972 | 972 | 961 | 961 | 300 | 961 |
| 2014-04-02 | 956 | 960 | 956 | 960 | 300 | 960 |
| 2014-04-01 | 958 | 960 | 956 | 956 | 600 | 956 |
| 2014-03-31 | 980 | 980 | 953 | 958 | 600 | 958 |
| 2014-03-28 | 1,040 | 1,050 | 976 | 986 | 2,800 | 986 |
| 2014-03-27 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2014-03-25 | 951 | 951 | 951 | 951 | 200 | 951 |
| 2014-03-24 | 950 | 951 | 950 | 951 | 600 | 951 |
| 2014-03-20 | 982 | 982 | 955 | 955 | 1,100 | 955 |
| 2014-03-18 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2014-03-17 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2014-03-11 | 977 | 980 | 977 | 978 | 800 | 978 |
| 2014-03-10 | 1,000 | 1,000 | 992 | 992 | 1,800 | 992 |
| 2014-03-07 | 1,000 | 1,030 | 992 | 992 | 3,200 | 992 |
| 2014-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2014-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2014-03-03 | 1,000 | 1,050 | 1,000 | 1,050 | 500 | 1,050 |
| 2014-02-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2014-02-27 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2014-02-26 | 999 | 1,000 | 999 | 1,000 | 400 | 1,000 |
| 2014-02-25 | 990 | 1,005 | 989 | 989 | 700 | 989 |
| 2014-02-24 | 1,018 | 1,018 | 1,018 | 1,018 | 100 | 1,018 |
| 2014-02-20 | 990 | 1,018 | 984 | 984 | 700 | 984 |
| 2014-02-18 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 1,014 |
| 2014-02-17 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2014-02-14 | 1,000 | 1,000 | 999 | 999 | 400 | 999 |
| 2014-02-12 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2014-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2014-02-06 | 1,083 | 1,083 | 1,023 | 1,024 | 700 | 1,024 |
| 2014-02-05 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2014-02-04 | 1,000 | 1,050 | 1,000 | 1,050 | 2,800 | 1,050 |
| 2014-02-03 | 1,020 | 1,040 | 1,020 | 1,040 | 600 | 1,040 |
| 2014-01-30 | 1,020 | 1,050 | 1,020 | 1,050 | 200 | 1,050 |
| 2014-01-29 | 970 | 1,050 | 970 | 1,050 | 4,000 | 1,050 |
| 2014-01-28 | 976 | 977 | 967 | 976 | 1,900 | 976 |
| 2014-01-27 | 954 | 961 | 954 | 960 | 400 | 960 |
| 2014-01-24 | 961 | 961 | 960 | 960 | 700 | 960 |
| 2014-01-23 | 974 | 974 | 965 | 965 | 500 | 965 |
| 2014-01-22 | 970 | 970 | 961 | 964 | 1,400 | 964 |
| 2014-01-21 | 969 | 969 | 969 | 969 | 200 | 969 |
| 2014-01-20 | 960 | 960 | 955 | 955 | 1,000 | 955 |
| 2014-01-17 | 963 | 964 | 963 | 964 | 200 | 964 |
| 2014-01-15 | 950 | 961 | 950 | 955 | 500 | 955 |
| 2014-01-14 | 950 | 950 | 946 | 946 | 3,800 | 946 |
| 2014-01-10 | 944 | 955 | 944 | 951 | 600 | 951 |
| 2014-01-09 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2014-01-08 | 961 | 961 | 959 | 960 | 1,000 | 960 |
| 2014-01-07 | 950 | 955 | 950 | 955 | 300 | 955 |
| 2014-01-06 | 932 | 935 | 932 | 935 | 200 | 935 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
