1. HOME >
  2. 株価時系列 >
  3. 9686 >
  4. 2019年

9686 東洋テック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1911,2011,1851,2017,9001,201
2019-12-271,1811,1921,1811,1865,5001,186
2019-12-261,1721,1801,1721,1782,3001,178
2019-12-251,1551,1751,1531,1723,8001,172
2019-12-241,1481,1751,1481,1516001,151
2019-12-231,1701,1701,1491,14911,2001,149
2019-12-201,1701,1741,1651,1662,7001,166
2019-12-191,1731,1731,1641,1703,0001,170
2019-12-181,1721,1801,1721,1758,9001,175
2019-12-171,1731,1801,1721,1723,0001,172
2019-12-161,1661,1761,1591,1706,9001,170
2019-12-131,1641,1691,1521,1604,6001,160
2019-12-121,1821,1821,1571,1613,6001,161
2019-12-111,1731,1841,1661,1843,3001,184
2019-12-101,1631,1861,1461,1846,1001,184
2019-12-091,1461,1631,1401,1624,9001,162
2019-12-061,1401,1461,1391,1461,0001,146
2019-12-051,1471,1471,1401,1401,2001,140
2019-12-041,1331,1491,1291,1466,0001,146
2019-12-031,1291,1351,1291,1353,1001,135
2019-12-021,1291,1411,1291,1354,9001,135
2019-11-291,1291,1311,1291,1292,2001,129
2019-11-281,1371,1371,1231,1296,0001,129
2019-11-271,1301,1371,1271,1278,8001,127
2019-11-261,1311,1401,1281,1387,2001,138
2019-11-251,1301,1471,1171,13013,1001,130
2019-11-221,1281,1381,1221,1283,6001,128
2019-11-211,1251,1401,1251,1402,8001,140
2019-11-201,1451,1471,1401,1402,1001,140
2019-11-191,1461,1461,1251,1424,0001,142
2019-11-181,1331,1431,1301,1405,3001,140
2019-11-151,1321,1321,1201,1262,7001,126
2019-11-141,1331,1401,1091,13210,0001,132
2019-11-131,1251,1301,1201,1236,5001,123
2019-11-121,1301,1351,1251,1263,9001,126
2019-11-111,1401,1421,1311,1354,9001,135
2019-11-081,1371,1391,1341,1353,7001,135
2019-11-071,1321,1321,1281,1322,7001,132
2019-11-061,1281,1431,1281,1321,2001,132
2019-11-051,1351,1501,1251,1269,2001,126
2019-11-011,1471,1591,1241,1329,8001,132
2019-10-311,1171,2401,1151,14212,5001,142
2019-10-301,1161,1201,1151,1182,2001,118
2019-10-291,1181,1191,1171,1175,4001,117
2019-10-281,1201,1241,1181,1183,7001,118
2019-10-251,1181,1381,1171,1183,9001,118
2019-10-241,1181,1191,1181,1182,7001,118
2019-10-231,1151,1191,1151,1162,1001,116
2019-10-211,1171,1181,1151,1152,1001,115
2019-10-181,1251,1251,1161,1172,6001,117
2019-10-171,1191,1191,1191,1191,2001,119
2019-10-161,1161,1161,1161,1167001,116
2019-10-151,1181,1181,1161,1162,4001,116
2019-10-111,1181,1201,1181,1208001,120
2019-10-101,1201,1201,1181,1181,3001,118
2019-10-091,1211,1211,1201,1203001,120
2019-10-081,1181,1331,1181,1261,4001,126
2019-10-071,1231,1231,1201,1206001,120
2019-10-041,1251,1251,1231,1232001,123
2019-10-031,1301,1301,1201,1211,8001,121
2019-10-021,1321,1331,1321,1336001,133
2019-10-011,1321,1321,1321,1325001,132
2019-09-301,1471,1471,1311,1381,5001,138
2019-09-271,1301,1331,1271,1331,1001,133
2019-09-261,1381,1451,1341,1403,1001,140
2019-09-251,1211,1211,1211,1214001,121
2019-09-241,1221,1231,1221,1234001,123
2019-09-201,1291,1291,1181,1214001,121
2019-09-191,1171,1291,1171,1292,2001,129
2019-09-181,1281,1281,1281,1284001,128
2019-09-171,1311,1311,1251,1283001,128
2019-09-131,1311,1311,1311,1311001,131
2019-09-12---1,124-1,124
2019-09-111,1241,1241,1241,1241001,124
2019-09-101,1181,1271,1181,1278001,127
2019-09-091,1221,1221,1181,1181,0001,118
2019-09-061,1211,1211,1211,1217001,121
2019-09-051,1201,1201,1191,1201,3001,120
2019-09-041,1201,1211,1171,1203,3001,120
2019-09-031,1201,1271,1191,1234,1001,123
2019-09-021,1371,1441,1371,1445001,144
2019-08-301,1421,1421,1211,1375001,137
2019-08-291,1271,1271,1271,1273001,127
2019-08-281,1511,1511,1451,1451,1001,145
2019-08-271,1241,1351,1241,1353001,135
2019-08-261,1201,1201,1181,1201,5001,120
2019-08-231,1261,1301,1261,1266001,126
2019-08-221,1331,1331,1321,1322001,132
2019-08-21---1,144-1,144
2019-08-201,1441,1441,1441,1444001,144
2019-08-191,1261,1371,1261,1346001,134
2019-08-161,1241,1301,1201,1241,9001,124
2019-08-151,1271,1331,1271,1271,1001,127
2019-08-141,1331,1411,1331,1406001,140
2019-08-131,1361,1361,1311,1313001,131
2019-08-091,1511,1511,1511,1511001,151
2019-08-081,1601,1601,1361,1363,5001,136
2019-08-071,1301,1701,1301,1601,4001,160
2019-08-061,1491,1671,1201,1268,7001,126
2019-08-051,2301,2301,1501,1727,3001,172
2019-08-021,2011,2481,1971,2234,1001,223
2019-08-011,2051,2681,1941,2615,7001,261
2019-07-311,2041,2391,2041,2352,1001,235
2019-07-301,2341,2371,1941,2272,8001,227
2019-07-291,2331,2351,2331,2352,6001,235
2019-07-261,2301,2301,2271,2271,8001,227
2019-07-251,2291,2291,2081,2242,5001,224
2019-07-241,1991,2201,1991,2201,6001,220
2019-07-231,2151,2151,2001,2009001,200
2019-07-221,1971,2151,1651,1961,7001,196
2019-07-191,1951,2431,1951,2013,4001,201
2019-07-181,2001,2001,1701,1832,9001,183
2019-07-171,1621,2001,1621,1801,3001,180
2019-07-161,1701,1701,1701,1701001,170
2019-07-121,1741,1801,1561,1701,9001,170
2019-07-111,1541,1731,1541,1691,6001,169
2019-07-101,1411,1721,1411,1701,7001,170
2019-07-091,1531,1531,1411,1411,4001,141
2019-07-081,1411,1551,1401,1464,2001,146
2019-07-051,1351,1591,1311,1383,1001,138
2019-07-041,1301,1301,1291,1292001,129
2019-07-031,1251,1261,1251,1255001,125
2019-07-021,1341,1341,1231,1238001,123
2019-07-011,1231,1301,1231,1261,0001,126
2019-06-281,1581,1581,1101,1166,9001,116
2019-06-271,1571,1571,1531,1532001,153
2019-06-261,1411,1411,1371,1387001,138
2019-06-251,1371,1591,1371,1505001,150
2019-06-241,1511,1511,1451,1455001,145
2019-06-211,1521,1521,1521,1521001,152
2019-06-201,1451,1451,1421,1424001,142
2019-06-191,1501,1511,1431,1442,1001,144
2019-06-181,1381,1511,1381,1512001,151
2019-06-171,1451,1471,1451,1476001,147
2019-06-141,1331,1331,1291,1327001,132
2019-06-131,1451,1451,1431,1432001,143
2019-06-121,1281,1481,1281,1488001,148
2019-06-111,1591,1591,1401,1414001,141
2019-06-101,1321,1391,1231,1399001,139
2019-06-071,1421,1421,1301,1305001,130
2019-06-061,1251,1321,1251,1308001,130
2019-06-051,1191,1291,1161,1227,7001,122
2019-06-04---1,149-1,149
2019-06-03---1,149-1,149
2019-05-31---1,149-1,149
2019-05-301,1291,1491,1291,1491,1001,149
2019-05-291,1581,1581,1321,1322001,132
2019-05-281,1411,1491,1411,1498001,149
2019-05-271,1271,1421,1271,1418001,141
2019-05-241,1251,1271,1201,1272,6001,127
2019-05-231,1481,1481,1371,1379001,137
2019-05-221,1471,1611,1471,1612,0001,161
2019-05-211,1471,1471,1471,1475001,147
2019-05-201,1391,1581,1391,1586001,158
2019-05-171,1391,1391,1391,1391001,139
2019-05-161,1391,1391,1391,1391001,139
2019-05-151,1571,1571,1321,1516001,151
2019-05-141,1341,1551,1251,1457001,145
2019-05-131,1591,1591,1571,1572001,157
2019-05-101,1671,1671,1571,1571,0001,157
2019-05-091,1681,1681,1541,1673,6001,167
2019-05-081,1681,1681,1571,1578001,157
2019-05-071,1791,1791,1551,1692,6001,169
2019-04-261,1521,1691,1521,1691,4001,169
2019-04-251,1551,1711,1551,1613,2001,161
2019-04-241,1501,1621,1501,1621,3001,162
2019-04-231,1501,1501,1501,1501001,150
2019-04-221,1501,1571,1501,1501,1001,150
2019-04-191,1341,1601,1341,1491,6001,149
2019-04-181,1551,1621,1451,1451,0001,145
2019-04-171,1561,1601,1511,1516001,151
2019-04-161,1501,1561,1461,1541,8001,154
2019-04-151,1521,1551,1441,1443,7001,144
2019-04-121,1351,1531,1341,1501,5001,150
2019-04-111,1491,1491,1351,1352001,135
2019-04-101,1491,1501,1361,1388001,138
2019-04-091,1531,1531,1451,1459001,145
2019-04-081,1311,1531,1171,1531,9001,153
2019-04-051,1311,1311,1311,1313001,131
2019-04-041,1271,1271,1271,1272001,127
2019-04-031,1301,1501,1271,1507001,150
2019-04-021,1391,1391,1351,1356001,135
2019-04-011,1531,1571,1311,1317001,131
2019-03-29---1,148-1,148
2019-03-281,1491,1491,1481,1481,1001,148
2019-03-271,1331,1381,1231,1381,0001,138
2019-03-261,1171,1321,1171,1316001,131
2019-03-251,1141,1301,1141,1305001,130
2019-03-221,1151,1201,1151,1207001,120
2019-03-201,1301,1301,1221,1224001,122
2019-03-191,1341,1341,1201,1205001,120
2019-03-181,1361,1361,1331,1345001,134
2019-03-151,1151,1391,1151,1394001,139
2019-03-141,1461,1461,1101,1102,1001,110
2019-03-131,1391,1391,1211,1215001,121
2019-03-121,1451,1451,1231,1251,5001,125
2019-03-111,1301,1451,1201,1454001,145
2019-03-081,1321,1321,1231,1231,0001,123
2019-03-07---1,155-1,155
2019-03-06---1,155-1,155
2019-03-051,1401,1671,1371,1551,3001,155
2019-03-041,1701,1701,1361,1381,2001,138
2019-03-011,1461,1701,1461,1703001,170
2019-02-281,1761,1761,1761,1768001,176
2019-02-271,1501,1501,1501,1501001,150
2019-02-261,1351,1521,1351,1411,1001,141
2019-02-251,1251,1641,1251,1476001,147
2019-02-221,1421,1501,1391,1397001,139
2019-02-211,1431,1431,1421,1425001,142
2019-02-201,1601,1601,1471,1473001,147
2019-02-191,1481,1661,1481,1664001,166
2019-02-181,1481,1481,1481,1481001,148
2019-02-15---1,153-1,153
2019-02-141,1441,1561,1441,1534001,153
2019-02-131,1531,1741,1531,1744001,174
2019-02-12---1,174-1,174
2019-02-081,1661,1741,1321,1741,6001,174
2019-02-071,1681,1681,1571,1664001,166
2019-02-061,1601,1631,1601,1634001,163
2019-02-051,1621,1621,1601,1605001,160
2019-02-041,1481,1481,1481,1481001,148
2019-02-01---1,145-1,145
2019-01-311,1601,1601,1401,1451,5001,145
2019-01-301,1551,1551,1541,1542001,154
2019-01-291,1521,1551,1521,1554001,155
2019-01-281,1501,1511,1501,1511,4001,151
2019-01-251,1341,1501,1341,1501,3001,150
2019-01-241,1221,1431,1221,1436001,143
2019-01-231,1421,1431,1351,1354001,135
2019-01-221,1381,1421,1361,1429001,142
2019-01-211,1151,1391,1151,1393001,139
2019-01-181,1091,1191,0981,1136001,113
2019-01-171,0901,1111,0801,0961,6001,096
2019-01-16---1,090-1,090
2019-01-151,0951,0951,0851,0901,4001,090
2019-01-111,0851,0961,0851,0967001,096
2019-01-101,0461,0761,0461,0769001,076
2019-01-091,0361,0481,0361,0411,9001,041
2019-01-081,0481,0481,0191,0351,6001,035
2019-01-071,0451,0981,0451,0487001,048
2019-01-041,0411,0411,0401,0407001,040

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