1. HOME >
  2. 株価時系列 >
  3. 9686 >
  4. 2016年

9686 東洋テック(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1021,1021,1021,1022001,102
2016-12-291,1041,1041,1031,1033001,103
2016-12-281,1001,1011,1001,1011,0001,101
2016-12-271,1151,1151,1081,1111,2001,111
2016-12-261,1141,1151,1131,1153001,115
2016-12-221,1181,1181,1131,1133001,113
2016-12-211,1201,1201,1191,1193001,119
2016-12-201,1031,1171,1031,1173001,117
2016-12-191,1031,1051,1031,1052001,105
2016-12-161,0881,1101,0881,1103,0001,110
2016-12-151,1181,1181,1181,1181001,118
2016-12-141,1031,1181,1031,1182001,118
2016-12-131,1201,1201,1031,1037001,103
2016-12-121,1191,1191,1191,1192001,119
2016-12-091,1221,1221,1211,1213001,121
2016-12-081,1171,1201,1171,1202001,120
2016-12-071,1231,1231,1101,1102001,110
2016-12-051,1111,1111,1111,1114001,111
2016-12-021,1121,1201,1081,1081,5001,108
2016-11-301,0871,1301,0871,0963,1001,096
2016-11-291,0921,1101,0921,1056001,105
2016-11-281,1001,1091,1001,1091,0001,109
2016-11-251,0971,1001,0971,1009001,100
2016-11-241,1071,1071,1061,1062001,106
2016-11-221,1001,1001,0961,1004001,100
2016-11-211,0961,0981,0961,0983001,098
2016-11-181,0961,0961,0961,0962001,096
2016-11-171,0981,0981,0981,0984001,098
2016-11-161,0971,1131,0971,0986001,098
2016-11-151,0991,1011,0991,1004001,100
2016-11-141,0991,0991,0971,0974001,097
2016-11-111,1001,1001,1001,1005001,100
2016-11-101,1031,1041,1031,1033001,103
2016-11-091,1061,1061,1051,1056001,105
2016-11-081,1051,1051,1051,1051001,105
2016-11-071,1021,1031,1021,1035001,103
2016-11-041,1071,1071,1041,1041,2001,104
2016-11-021,1071,1071,1071,1076001,107
2016-11-011,1211,1211,1211,1214001,121
2016-10-281,1061,1211,1061,1219001,121
2016-10-271,1121,1141,1121,1125001,112
2016-10-261,1101,1111,1091,1098001,109
2016-10-251,1101,1101,1081,1082001,108
2016-10-241,1231,1231,1231,1231001,123
2016-10-211,1081,1231,1081,1236001,123
2016-10-201,1111,1141,1111,1142001,114
2016-10-191,1091,1091,0971,0972001,097
2016-10-171,1081,1081,1081,1081001,108
2016-10-131,1001,1041,1001,1001,1001,100
2016-10-111,1011,1011,1011,1012001,101
2016-10-051,1051,1051,1051,1058001,105
2016-10-041,1101,1101,1051,1054001,105
2016-10-031,1101,1101,1101,1104001,110
2016-09-301,1581,1581,1111,1187,4001,118
2016-09-291,1401,1401,1401,1401001,140
2016-09-281,1501,1501,1501,1501,0001,150
2016-09-271,1401,1451,1401,1452001,145
2016-09-261,1301,1301,1301,1309001,130
2016-09-231,1281,1301,1281,13016,7001,130
2016-09-211,1261,1271,1261,1276001,127
2016-09-201,1291,1291,1261,1267001,126
2016-09-161,1261,1261,1261,1263001,126
2016-09-131,1301,1301,1261,1264001,126
2016-09-121,1301,1301,1251,1263,7001,126
2016-09-091,1341,1341,1301,1301,4001,130
2016-09-081,1301,1301,1301,1303,3001,130
2016-09-071,1101,1101,1001,1042,3001,104
2016-09-061,1201,1201,0991,1104,3001,110
2016-09-051,1151,1201,1151,1201,7001,120
2016-09-021,1451,1461,1451,1457001,145
2016-09-011,1501,1501,1501,1501001,150
2016-08-301,1501,1501,1501,1503001,150
2016-08-291,1651,1651,1651,1659001,165
2016-08-261,1601,1691,1601,1694001,169
2016-08-251,1611,1611,1401,1402001,140
2016-08-221,1701,1701,1701,1705001,170
2016-08-191,1801,1801,1801,1801,0001,180
2016-08-161,1901,1901,1901,1902001,190
2016-08-151,1401,1401,1401,1402001,140
2016-08-101,1361,1361,1361,1361001,136
2016-08-081,1501,1501,1411,1412001,141
2016-08-051,1501,1501,1501,1506001,150
2016-08-041,1501,1501,1501,1502001,150
2016-08-031,1601,1601,1601,1601001,160
2016-08-021,1701,1701,1701,1702001,170
2016-07-291,1601,1601,1601,1601001,160
2016-07-281,1691,1691,1691,1697001,169
2016-07-271,1601,1651,1601,1653001,165
2016-07-261,1391,1511,1391,1517001,151
2016-07-251,1381,1801,1381,1803,7001,180
2016-07-191,1361,1361,1361,1361001,136
2016-07-151,1321,1321,1321,1321001,132
2016-07-131,1061,1351,1061,1321,5001,132
2016-07-121,1361,1361,1361,1362001,136
2016-07-111,1351,1351,1331,1332001,133
2016-07-081,1351,1351,1351,1351001,135
2016-07-071,1301,1301,1301,1301001,130
2016-07-051,1301,1301,1301,1301001,130
2016-07-041,1511,1601,1501,1604001,160
2016-07-011,1211,1211,1211,1211001,121
2016-06-291,1131,1131,1131,1131001,113
2016-06-281,1241,1241,1131,1137001,113
2016-06-271,1011,1421,1011,1248001,124
2016-06-241,1901,1901,1401,1421,9001,142
2016-06-231,1571,1601,1571,1602001,160
2016-06-211,1631,1631,1631,1632001,163
2016-06-201,1521,1621,1521,1591,6001,159
2016-06-171,2001,2001,2001,2001,0001,200
2016-06-151,1411,1411,1411,1411001,141
2016-06-141,1581,1611,1331,1332,7001,133
2016-06-131,2051,2051,1881,1883001,188
2016-06-101,2051,2051,2041,2043001,204
2016-06-091,2201,2201,2201,2202001,220
2016-06-081,3001,3001,2501,2504001,250
2016-06-071,2501,2791,2451,2792,7001,279
2016-06-061,2301,2451,2301,2454001,245
2016-06-031,2301,2301,2301,2302001,230
2016-06-021,2301,2301,2201,2301,2001,230
2016-06-011,2301,2301,2291,2303001,230
2016-05-311,2281,2301,2201,2259001,225
2016-05-301,2521,2521,1991,2213,5001,221
2016-05-271,2081,2221,2081,2225001,222
2016-05-261,1981,2051,1951,2051,2001,205
2016-05-251,1901,1901,1901,1907001,190
2016-05-241,1801,1901,1801,1901,2001,190
2016-05-231,1851,1851,1851,1852001,185
2016-05-201,1801,1851,1801,1856001,185
2016-05-191,1831,1831,1831,1833001,183
2016-05-181,1831,1831,1821,1826001,182
2016-05-171,1731,1731,1731,1738001,173
2016-05-161,1921,1961,1781,1781,3001,178
2016-05-131,1911,1911,1911,1913001,191
2016-05-121,1991,2001,1911,1919001,191
2016-05-111,1821,1821,1821,1823001,182
2016-05-101,1781,1951,1781,1958001,195
2016-05-091,2001,2001,1881,1881,1001,188
2016-05-061,1981,1981,1981,1981001,198
2016-05-021,1901,1901,1901,1903001,190
2016-04-281,2341,2341,2021,2022,0001,202
2016-04-271,1881,2041,1881,2048001,204
2016-04-261,2031,2031,2031,2032001,203
2016-04-251,2061,2101,2041,2109001,210
2016-04-221,2291,2291,2031,2032001,203
2016-04-211,1951,2061,1951,2062001,206
2016-04-201,2401,2401,2091,2151,2001,215
2016-04-191,2101,2101,2101,2101001,210
2016-04-141,2351,2351,2001,2181,1001,218
2016-04-131,1971,1971,1971,1976001,197
2016-04-121,2041,2111,1911,2001,3001,200
2016-04-111,2111,2111,2111,2113001,211
2016-04-081,2121,2121,2111,2115001,211
2016-04-071,2261,2261,2201,2229001,222
2016-04-061,2501,2501,2101,2301,7001,230
2016-04-051,2571,2801,2501,2504001,250
2016-04-041,2501,2871,2501,2871,9001,287
2016-04-011,3101,3401,2501,2502,7001,250
2016-03-311,3111,3601,3111,3552,2001,355
2016-03-301,2641,3181,2551,28111,7001,281
2016-03-291,2101,2481,2051,2344,6001,234
2016-03-281,2201,2201,2001,2101,9001,210
2016-03-251,1961,1991,1831,1995001,199
2016-03-241,1911,1981,1911,1959001,195
2016-03-231,1951,1951,1951,1952001,195
2016-03-181,1901,1901,1901,1902001,190
2016-03-151,1901,1901,1901,1901001,190
2016-03-141,1841,1841,1801,1809001,180
2016-03-111,1901,1901,1901,1901001,190
2016-03-081,2001,2011,1901,1901,4001,190
2016-03-041,1951,2051,1951,2059001,205
2016-03-031,2001,2011,1871,2003,0001,200
2016-03-021,2001,2031,1981,2004,5001,200
2016-03-011,1851,1851,1851,1852,1001,185
2016-02-291,2101,2101,1901,2002,1001,200
2016-02-261,1981,2081,1901,1972,4001,197
2016-02-251,1851,1941,1851,1945001,194
2016-02-241,1881,1881,1881,1881001,188
2016-02-231,1881,1901,1881,1903001,190
2016-02-221,1991,1991,1861,1941,0001,194
2016-02-191,1801,1991,1801,1991,1001,199
2016-02-181,1801,1801,1751,1751,9001,175
2016-02-171,1761,1801,1761,1803001,180
2016-02-161,1751,1751,1751,1751001,175
2016-02-151,1881,1881,1721,1725001,172
2016-02-121,1711,1711,1701,1707001,170
2016-02-101,1721,1721,1701,1704001,170
2016-02-091,1901,1901,1901,1901001,190
2016-02-081,1711,1711,1711,1711001,171
2016-02-051,1701,1701,1701,1708001,170
2016-02-041,1531,1701,1531,1707,2001,170
2016-02-031,1901,1991,1831,1833001,183
2016-02-021,1941,2001,1801,1801,2001,180
2016-02-011,1951,2001,1951,1958001,195
2016-01-291,1951,1951,1951,1952001,195
2016-01-281,2001,2001,1981,1981,3001,198
2016-01-271,1961,2001,1951,2006001,200
2016-01-261,1901,1901,1901,1905001,190
2016-01-251,1771,2211,1761,2211,7001,221
2016-01-221,1761,1851,1761,1811,8001,181
2016-01-211,1751,1811,1751,1752,0001,175
2016-01-201,1801,1821,1801,1822,1001,182
2016-01-191,1801,1801,1801,1801,3001,180
2016-01-181,1801,1881,1801,1881,1001,188
2016-01-141,1801,1821,1801,1821,7001,182
2016-01-131,1801,1801,1801,1803001,180
2016-01-121,1941,1941,1801,1802001,180
2016-01-081,1821,1821,1801,1807001,180
2016-01-071,1941,1941,1851,1866001,186
2016-01-061,1941,1941,1941,1941001,194
2016-01-051,1941,1941,1861,1865001,186
2016-01-041,1891,1951,1831,1943,0001,194

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