1. HOME >
  2. 株価時系列 >
  3. 9686 >
  4. 2018年

9686 東洋テック(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1021,1021,0541,0541,5001,054
2018-12-271,1001,1001,0381,0541,4001,054
2018-12-261,0051,0139939951,400995
2018-12-259921,0009849904,200990
2018-12-211,1051,1071,0501,0508,3001,050
2018-12-201,1391,1391,0871,1059,9001,105
2018-12-191,1591,1741,1451,1454,4001,145
2018-12-181,1851,1851,1581,1587001,158
2018-12-171,1731,1921,1731,1853,6001,185
2018-12-141,1811,1961,1791,1968001,196
2018-12-131,1951,1961,1781,1791,7001,179
2018-12-121,1851,1901,1411,1907,8001,190
2018-12-111,2021,2041,1851,1852,6001,185
2018-12-101,2141,2141,2011,2022,0001,202
2018-12-071,2071,2171,2011,2171,8001,217
2018-12-061,2161,2161,2101,2102,6001,210
2018-12-051,2201,2201,2141,2201,1001,220
2018-12-041,2371,2481,2301,2303,5001,230
2018-12-031,2241,2381,2241,2371,8001,237
2018-11-301,2241,2361,2221,2221,9001,222
2018-11-291,2391,2391,2261,2262,4001,226
2018-11-281,2641,2641,2331,2352,3001,235
2018-11-271,2391,2701,2021,25516,5001,255
2018-11-261,2481,4351,2051,23683,8001,236
2018-11-221,1991,2001,1881,1882,4001,188
2018-11-211,1901,2001,1901,2004001,200
2018-11-201,1891,1901,1891,1905001,190
2018-11-191,1901,1901,1881,1902,4001,190
2018-11-161,1951,2001,1791,1792,5001,179
2018-11-151,1791,2011,1781,1808,5001,180
2018-11-141,2261,2391,2001,2397,7001,239
2018-11-131,2431,2431,2271,2272001,227
2018-11-12---1,244-1,244
2018-11-091,2441,2441,2441,2442001,244
2018-11-081,2501,2501,2461,2463,0001,246
2018-11-071,2431,2431,2391,2396001,239
2018-11-061,2441,2441,2441,2441001,244
2018-11-051,2131,2441,2131,2447001,244
2018-11-021,2301,2301,2301,2301001,230
2018-11-011,2401,2551,2181,2183,6001,218
2018-10-311,2331,2391,2331,2349001,234
2018-10-301,2121,2261,2121,2264001,226
2018-10-291,2321,2931,2131,2135,6001,213
2018-10-261,2141,2251,1921,2103,8001,210
2018-10-251,2281,2381,2021,2043,6001,204
2018-10-241,2521,2531,2381,2382,9001,238
2018-10-231,2521,2521,2521,2525001,252
2018-10-221,2611,2611,2511,2605001,260
2018-10-191,2311,2611,2311,2612,0001,261
2018-10-181,2461,2461,2401,2443001,244
2018-10-171,2391,2401,2331,2406001,240
2018-10-161,2351,2351,2351,2351001,235
2018-10-151,2401,2641,2351,2355001,235
2018-10-121,2691,2691,2371,2377001,237
2018-10-111,2521,2521,2401,2512,1001,251
2018-10-101,2791,2981,2501,2794,7001,279
2018-10-091,2551,2551,2511,2553001,255
2018-10-051,2511,2631,2501,2501,1001,250
2018-10-041,2691,2691,2511,2517001,251
2018-10-031,2801,2801,2521,2538001,253
2018-10-021,2811,2811,2801,2803001,280
2018-10-011,2721,2831,2721,2811,0001,281
2018-09-281,2811,2811,2611,2624,0001,262
2018-09-271,2431,2481,2401,2486001,248
2018-09-261,2501,2501,2451,2452001,245
2018-09-251,2411,2581,2301,2493,7001,249
2018-09-211,2561,2561,2411,2411,8001,241
2018-09-201,2421,2431,2411,2434001,243
2018-09-191,2671,2691,2361,2611,8001,261
2018-09-181,2501,2501,2311,2371,6001,237
2018-09-141,2391,2691,2391,2419001,241
2018-09-13---1,256-1,256
2018-09-121,2561,2571,2561,2565001,256
2018-09-111,2701,2701,2511,2512,2001,251
2018-09-101,2311,3001,2311,2701,3001,270
2018-09-071,2501,2501,2361,2366001,236
2018-09-06---1,257-1,257
2018-09-05---1,257-1,257
2018-09-041,2511,2681,2501,2571,7001,257
2018-09-031,2511,2751,2271,2584,0001,258
2018-08-311,2171,2781,2171,2772,2001,277
2018-08-301,2161,2361,2161,2181,2001,218
2018-08-291,2311,2321,2311,2311,0001,231
2018-08-281,2821,2821,2311,2311,6001,231
2018-08-271,2181,2541,2181,2522,7001,252
2018-08-241,2091,2301,2011,2255,0001,225
2018-08-231,2021,2021,2021,2027001,202
2018-08-221,2021,2021,2021,2021001,202
2018-08-211,2011,2011,2011,2014001,201
2018-08-201,2001,2031,2001,2021,0001,202
2018-08-171,2001,2001,2001,2001001,200
2018-08-161,2011,2011,2001,2015001,201
2018-08-151,2021,2021,2011,2011,1001,201
2018-08-141,2001,2091,2001,2092,3001,209
2018-08-131,2031,2251,2031,2111,4001,211
2018-08-101,2041,2091,2041,2099001,209
2018-08-091,2391,2391,2011,2019,6001,201
2018-08-081,2251,2371,2131,2139001,213
2018-08-071,2101,2391,2101,2103,5001,210
2018-08-061,2391,2391,2101,2104001,210
2018-08-031,2511,2511,2091,2098,1001,209
2018-08-021,2801,2971,2451,2453,1001,245
2018-08-011,2761,2761,2711,2742,6001,274
2018-07-311,2601,2711,2601,2711,7001,271
2018-07-301,3401,3401,3011,3011,0001,301
2018-07-271,3201,3201,3021,3028001,302
2018-07-261,3501,3501,3191,3191,5001,319
2018-07-251,4291,4291,3501,3506,1001,350
2018-07-241,2541,5001,2541,36919,3001,369
2018-07-231,2351,2541,2351,2396001,239
2018-07-201,2221,2501,2221,2491,0001,249
2018-07-191,2201,2201,2201,2201001,220
2018-07-181,2201,2431,2201,2433001,243
2018-07-171,2491,2491,2491,2493001,249
2018-07-13---1,230-1,230
2018-07-121,2211,2301,2171,2309001,230
2018-07-111,2281,2281,2211,2212001,221
2018-07-101,2491,2491,2491,2492001,249
2018-07-091,2201,2491,2201,2494001,249
2018-07-061,2111,2471,2101,2171,7001,217
2018-07-051,2201,2201,2131,2134001,213
2018-07-041,2111,2501,2111,2113,3001,211
2018-07-031,2071,2201,2071,2121,5001,212
2018-07-021,2161,2161,2161,2163001,216
2018-06-291,2131,2431,2131,2195001,219
2018-06-281,2391,2491,2101,2101,3001,210
2018-06-271,2001,2011,2001,2017001,201
2018-06-261,2211,2301,2111,2111,7001,211
2018-06-251,2321,2321,2231,2231,0001,223
2018-06-221,2761,2761,2401,2622,0001,262
2018-06-211,2771,2771,2771,2775001,277
2018-06-201,2691,2771,2101,2773,8001,277
2018-06-191,2801,2801,2801,2803001,280
2018-06-181,2911,2911,2821,2829001,282
2018-06-151,2821,2911,2821,2916001,291
2018-06-141,2851,2901,2851,2901,0001,290
2018-06-131,2711,2851,2711,2854001,285
2018-06-121,2801,2801,2801,2801001,280
2018-06-111,2691,2801,2691,2751,0001,275
2018-06-081,2801,2801,2801,2808001,280
2018-06-071,2641,2701,2641,2703001,270
2018-06-061,2871,2871,2871,2871001,287
2018-06-051,2841,2841,2841,2841,0001,284
2018-06-041,2801,2801,2561,2621,3001,262
2018-06-011,2801,2801,2791,2804001,280
2018-05-311,2691,2851,2691,2812,0001,281
2018-05-301,2901,2901,2661,2672,2001,267
2018-05-291,2821,2991,2811,2907001,290
2018-05-281,3081,3081,2911,2911,3001,291
2018-05-251,2821,3091,2821,3082,7001,308
2018-05-241,3001,3001,2851,3002,0001,300
2018-05-231,2821,3131,2801,3007,1001,300
2018-05-221,2881,2901,2851,2901,1001,290
2018-05-211,2701,2941,2701,2878,6001,287
2018-05-181,2621,2711,2621,2711,0001,271
2018-05-171,2591,2601,2551,2602,0001,260
2018-05-161,2371,2371,2371,2374001,237
2018-05-151,2511,2701,2511,2541,4001,254
2018-05-141,2671,2711,2601,2713,3001,271
2018-05-111,2331,2591,2331,2592,5001,259
2018-05-101,2431,2801,2391,2596,8001,259
2018-05-091,2301,2421,2301,2381,9001,238
2018-05-081,2191,2201,2191,2209001,220
2018-05-071,2171,2431,2171,2424001,242
2018-05-021,2331,2341,2161,2166001,216
2018-05-011,2401,2401,2351,2357001,235
2018-04-271,2401,2451,2381,2457001,245
2018-04-261,2481,2501,2381,2392,5001,239
2018-04-251,2261,2501,2261,2491,5001,249
2018-04-241,2371,2501,2371,2422,7001,242
2018-04-231,2251,2341,2251,2301,7001,230
2018-04-201,2121,2241,2111,2241,8001,224
2018-04-19---1,220-1,220
2018-04-181,2201,2201,2201,2201001,220
2018-04-161,2231,2231,2201,2203001,220
2018-04-131,2111,2241,2111,2236001,223
2018-04-121,2121,2121,2121,2121001,212
2018-04-111,2231,2231,2131,2137001,213
2018-04-101,2171,2171,2131,2131,1001,213
2018-04-091,2021,2281,2021,2281,3001,228
2018-04-061,2301,2321,2291,2294001,229
2018-04-051,2081,2301,2081,2304,2001,230
2018-04-041,1901,2091,1901,2091,2001,209
2018-04-031,2001,2001,1881,1901,5001,190
2018-03-301,2011,2041,2011,2038001,203
2018-03-291,2001,2001,2001,2004001,200
2018-03-281,2111,2111,1901,1931,3001,193
2018-03-271,1851,2121,1851,2096001,209
2018-03-261,1801,1801,1611,1683,0001,168
2018-03-231,2021,2021,1901,19015,3001,190
2018-03-221,2191,2191,2171,2174001,217
2018-03-201,1971,1971,1961,1961,4001,196
2018-03-191,2201,2201,1911,2101,7001,210
2018-03-161,1921,2531,1921,2219,2001,221
2018-03-151,1881,1881,1811,1835001,183
2018-03-141,1811,1871,1801,1808,2001,180
2018-03-131,1841,1861,1811,1811,7001,181
2018-03-121,1821,1821,1821,1822001,182
2018-03-091,1711,1831,1711,1831,1001,183
2018-03-081,1731,1731,1671,1672001,167
2018-03-071,1641,1801,1641,1672,8001,167
2018-03-061,1631,1831,1631,1738001,173
2018-03-051,1851,1851,1441,1513,9001,151
2018-03-021,1601,1851,1601,1852,6001,185
2018-03-011,1841,1841,1661,1708,3001,170
2018-02-281,1761,1891,1691,1785,4001,178
2018-02-271,1801,1861,1771,1778001,177
2018-02-261,1951,1981,1801,1801,9001,180
2018-02-231,1711,1971,1711,1973,0001,197
2018-02-221,2001,2051,1601,1726,3001,172
2018-02-211,1821,1991,1721,1959,5001,195
2018-02-201,1691,1691,1611,1621,9001,162
2018-02-191,1661,1661,1661,1661001,166
2018-02-161,1601,1761,1601,1604001,160
2018-02-141,1511,1601,1331,1601,7001,160
2018-02-131,1441,1451,1401,1451,3001,145
2018-02-091,1591,1591,1301,1581,2001,158
2018-02-081,1631,1711,1621,1631,7001,163
2018-02-071,1631,1641,1521,1521,9001,152
2018-02-061,1501,1591,1341,1405,1001,140
2018-02-051,1601,1691,1601,1693,2001,169
2018-02-021,1761,1901,1761,1794,2001,179
2018-02-011,1991,1991,1801,1827,6001,182
2018-01-311,1761,1911,1761,1822,6001,182
2018-01-301,2031,2031,1861,1863,4001,186
2018-01-291,2001,2131,1881,1953,9001,195
2018-01-261,1901,1901,1861,1861,4001,186
2018-01-251,1901,2021,1901,1904,2001,190
2018-01-241,1811,2001,1791,1856,1001,185
2018-01-231,1841,1861,1801,1807,9001,180
2018-01-221,1881,1931,1801,1812,3001,181
2018-01-191,1851,1881,1761,1882,8001,188
2018-01-181,1891,1901,1811,1832,7001,183
2018-01-171,1961,1961,1821,1823,0001,182
2018-01-161,2001,2031,1911,1912,4001,191
2018-01-151,1981,1981,1901,1973,6001,197
2018-01-121,1921,1931,1841,1901,8001,190
2018-01-111,1801,2071,1801,1888,1001,188
2018-01-101,2041,2041,2041,2044001,204
2018-01-091,2081,2081,1961,2001,5001,200
2018-01-051,1951,2201,1871,2054,0001,205
2018-01-041,1891,1971,1821,1871,6001,187

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