9686 東洋テック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,000	1,005	1,000	1,005	4,300	1,005
2020-12-29	995	1,002	995	997	1,200	997
2020-12-28	1,000	1,000	994	994	2,500	994
2020-12-25	995	1,001	993	1,000	4,200	1,000
2020-12-24	995	1,000	994	995	2,300	995
2020-12-23	994	994	994	994	500	994
2020-12-22	994	994	993	993	2,000	993
2020-12-21	983	999	983	988	6,800	988
2020-12-18	1,000	1,002	997	998	500	998
2020-12-17	998	998	998	998	100	998
2020-12-16	1,002	1,004	998	998	400	998
2020-12-15	998	1,002	998	1,002	600	1,002
2020-12-14	1,001	1,005	997	998	4,100	998
2020-12-11	1,000	1,015	1,000	1,000	3,100	1,000
2020-12-10	996	1,009	995	1,000	3,800	1,000
2020-12-09	995	1,005	995	1,005	1,500	1,005
2020-12-08	998	998	990	995	1,500	995
2020-12-07	1,005	1,005	998	998	6,400	998
2020-12-04	999	1,002	999	1,000	3,900	1,000
2020-12-03	1,000	1,006	1,000	1,003	900	1,003
2020-12-02	998	1,008	998	1,008	1,200	1,008
2020-12-01	991	1,000	991	998	1,400	998
2020-11-30	1,000	1,005	1,000	1,000	7,000	1,000
2020-11-27	992	998	992	996	2,000	996
2020-11-26	993	999	990	992	1,400	992
2020-11-25	1,000	1,005	996	996	2,900	996
2020-11-24	980	1,000	980	992	4,700	992
2020-11-20	979	986	979	983	300	983
2020-11-19	978	991	978	986	400	986
2020-11-18	990	990	987	987	500	987
2020-11-17	978	987	978	987	400	987
2020-11-16	976	986	976	980	900	980
2020-11-13	975	977	975	977	2,100	977
2020-11-12	982	984	972	972	1,000	972
2020-11-11	980	984	980	984	300	984
2020-11-10	981	982	980	980	900	980
2020-11-09	973	991	973	981	1,500	981
2020-11-06	971	981	971	981	600	981
2020-11-05	971	980	971	971	900	971
2020-11-04	973	981	971	971	1,300	971
2020-11-02	953	1,000	953	971	6,900	971
2020-10-30	996	996	960	960	6,100	960
2020-10-29	995	995	991	993	5,900	993
2020-10-28	995	1,002	995	997	2,400	997
2020-10-27	998	1,000	993	1,000	6,300	1,000
2020-10-26	996	998	996	998	600	998
2020-10-23	997	997	996	996	1,100	996
2020-10-22	998	1,004	998	1,004	600	1,004
2020-10-21	998	1,005	998	1,005	400	1,005
2020-10-20	1,003	1,003	999	1,001	600	1,001
2020-10-19	1,000	1,004	996	1,004	2,600	1,004
2020-10-16	998	1,000	998	1,000	800	1,000
2020-10-15	1,000	1,000	1,000	1,000	1,300	1,000
2020-10-14	1,008	1,009	1,008	1,008	300	1,008
2020-10-13	1,000	1,009	1,000	1,009	900	1,009
2020-10-12	998	1,000	998	1,000	400	1,000
2020-10-09	998	998	998	998	300	998
2020-10-08	998	1,014	998	998	3,000	998
2020-10-07	998	1,010	998	1,010	1,100	1,010
2020-10-06	997	997	997	997	100	997
2020-10-05	1,005	1,005	1,005	1,005	100	1,005
2020-10-02	1,010	1,015	1,003	1,003	600	1,003
2020-09-30	1,013	1,015	1,013	1,015	400	1,015
2020-09-29	999	1,010	996	1,010	3,300	1,010
2020-09-28	1,005	1,020	1,005	1,013	3,100	1,013
2020-09-25	1,000	1,005	1,000	1,003	1,000	1,003
2020-09-24	1,002	1,005	1,002	1,005	700	1,005
2020-09-23	999	1,005	999	1,005	1,100	1,005
2020-09-18	1,003	1,003	1,000	1,003	700	1,003
2020-09-17	998	999	998	998	500	998
2020-09-16	998	1,000	998	999	700	999
2020-09-15	995	1,000	995	998	500	998
2020-09-14	996	1,004	990	990	2,800	990
2020-09-11	1,000	1,001	1,000	1,001	400	1,001
2020-09-10	995	996	995	996	300	996
2020-09-09	996	997	996	997	200	997
2020-09-08	996	1,004	996	1,004	400	1,004
2020-09-07	997	1,004	997	1,004	400	1,004
2020-09-04	995	1,004	995	1,000	1,800	1,000
2020-09-03	992	993	992	993	300	993
2020-09-02	999	999	990	990	1,100	990
2020-09-01	1,000	1,007	999	999	500	999
2020-08-31	1,015	1,015	1,000	1,002	800	1,002
2020-08-28	1,029	1,029	1,015	1,016	2,200	1,016
2020-08-27	1,005	1,032	1,005	1,032	2,100	1,032
2020-08-26	1,000	1,005	997	1,005	800	1,005
2020-08-25	997	1,000	997	1,000	600	1,000
2020-08-24	999	1,000	997	997	1,600	997
2020-08-21	996	996	995	995	500	995
2020-08-20	995	1,001	995	996	3,100	996
2020-08-19	991	991	991	991	200	991
2020-08-18	990	997	990	990	3,000	990
2020-08-17	990	990	990	990	1,000	990
2020-08-14	995	995	985	994	500	994
2020-08-13	993	993	993	993	100	993
2020-08-12	985	994	985	994	1,200	994
2020-08-11	978	985	978	985	1,600	985
2020-08-07	979	984	979	979	1,100	979
2020-08-06	-	-	-	975	-	975
2020-08-05	982	982	969	975	3,000	975
2020-08-04	1,005	1,005	977	987	11,000	987
2020-08-03	990	1,005	990	1,005	400	1,005
2020-07-31	991	991	989	989	1,200	989
2020-07-30	-	-	-	992	-	992
2020-07-29	993	993	992	992	800	992
2020-07-28	1,009	1,009	994	998	3,000	998
2020-07-27	994	996	990	990	2,600	990
2020-07-22	1,002	1,002	995	995	1,400	995
2020-07-21	987	1,001	987	1,000	300	1,000
2020-07-20	1,005	1,005	986	986	600	986
2020-07-17	987	987	987	987	200	987
2020-07-16	986	986	986	986	500	986
2020-07-15	1,000	1,000	1,000	1,000	100	1,000
2020-07-14	1,000	1,011	985	985	600	985
2020-07-13	987	1,041	980	1,015	2,300	1,015
2020-07-10	993	993	990	990	200	990
2020-07-09	-	-	-	999	-	999
2020-07-08	998	999	998	999	200	999
2020-07-07	994	994	994	994	100	994
2020-07-06	1,004	1,004	999	999	1,300	999
2020-07-03	998	1,002	998	1,002	300	1,002
2020-07-02	1,022	1,022	1,022	1,022	200	1,022
2020-07-01	-	-	-	1,010	-	1,010
2020-06-30	1,018	1,018	1,004	1,010	600	1,010
2020-06-29	1,034	1,034	1,030	1,030	1,300	1,030
2020-06-26	1,004	1,021	1,004	1,021	700	1,021
2020-06-25	1,003	1,003	1,003	1,003	100	1,003
2020-06-24	-	-	-	1,018	-	1,018
2020-06-23	1,013	1,027	1,013	1,018	500	1,018
2020-06-22	1,034	1,034	1,034	1,034	100	1,034
2020-06-19	1,010	1,034	1,010	1,034	200	1,034
2020-06-18	1,004	1,043	998	1,026	4,500	1,026
2020-06-17	990	990	990	990	200	990
2020-06-16	986	1,007	986	987	1,700	987
2020-06-15	986	986	986	986	200	986
2020-06-12	998	999	978	999	1,300	999
2020-06-11	1,008	1,008	1,000	1,000	900	1,000
2020-06-10	1,005	1,005	1,005	1,005	100	1,005
2020-06-09	1,012	1,012	1,003	1,003	300	1,003
2020-06-08	1,002	1,022	1,002	1,010	900	1,010
2020-06-05	1,000	1,000	1,000	1,000	1,600	1,000
2020-06-04	1,013	1,029	1,010	1,014	1,300	1,014
2020-06-03	1,038	1,038	1,020	1,021	2,000	1,021
2020-06-02	1,021	1,021	1,005	1,008	1,700	1,008
2020-06-01	1,007	1,021	992	992	1,200	992
2020-05-29	1,022	1,022	1,007	1,007	700	1,007
2020-05-28	1,037	1,037	1,007	1,021	2,100	1,021
2020-05-27	1,019	1,019	990	1,003	1,800	1,003
2020-05-26	964	1,000	964	977	3,300	977
2020-05-25	951	957	951	955	400	955
2020-05-22	952	952	944	945	400	945
2020-05-21	945	965	945	952	800	952
2020-05-20	945	957	945	950	600	950
2020-05-19	971	971	953	960	500	960
2020-05-18	973	973	945	945	1,800	945
2020-05-15	946	947	930	943	2,100	943
2020-05-14	943	963	943	949	5,300	949
2020-05-13	951	964	941	943	5,000	943
2020-05-12	1,030	1,041	960	977	4,600	977
2020-05-11	997	1,056	992	1,030	3,400	1,030
2020-05-08	995	995	980	995	1,500	995
2020-05-07	990	990	975	975	500	975
2020-05-01	985	985	975	975	900	975
2020-04-30	983	993	983	985	1,300	985
2020-04-28	993	993	980	980	1,700	980
2020-04-27	979	985	973	973	1,100	973
2020-04-24	965	972	965	972	700	972
2020-04-23	968	968	968	968	200	968
2020-04-22	975	977	953	960	2,000	960
2020-04-21	980	980	980	980	600	980
2020-04-20	995	995	980	991	1,100	991
2020-04-17	970	970	970	970	300	970
2020-04-16	990	990	970	970	1,300	970
2020-04-15	974	991	960	960	2,200	960
2020-04-14	1,019	1,019	973	974	1,000	974
2020-04-13	958	961	958	961	300	961
2020-04-10	955	955	951	954	400	954
2020-04-09	975	1,000	970	970	1,700	970
2020-04-08	980	980	941	970	3,000	970
2020-04-07	1,003	1,003	965	980	2,200	980
2020-04-06	919	1,030	919	1,002	2,400	1,002
2020-04-03	947	947	922	934	2,400	934
2020-04-02	936	940	936	938	400	938
2020-04-01	935	983	935	956	1,000	956
2020-03-31	953	953	936	941	3,100	941
2020-03-30	1,048	1,048	895	923	2,100	923
2020-03-27	978	980	960	980	1,400	980
2020-03-26	940	978	925	978	2,400	978
2020-03-25	928	976	928	939	9,500	939
2020-03-24	902	921	902	920	1,000	920
2020-03-23	924	925	902	902	1,500	902
2020-03-19	964	964	931	951	1,700	951
2020-03-18	847	978	844	978	3,500	978
2020-03-17	825	839	802	828	3,200	828
2020-03-16	815	868	815	855	2,600	855
2020-03-13	880	880	805	815	3,900	815
2020-03-12	957	957	900	912	900	912
2020-03-11	920	936	920	921	800	921
2020-03-10	846	921	846	919	5,100	919
2020-03-09	957	959	921	921	3,700	921
2020-03-06	1,017	1,028	982	990	3,300	990
2020-03-05	1,095	1,095	1,032	1,032	900	1,032
2020-03-04	1,100	1,100	1,100	1,100	200	1,100
2020-03-03	1,095	1,095	1,029	1,029	1,400	1,029
2020-03-02	985	1,036	985	1,036	2,000	1,036
2020-02-28	1,085	1,085	1,010	1,010	8,200	1,010
2020-02-27	1,114	1,114	1,086	1,086	4,600	1,086
2020-02-26	1,121	1,121	1,111	1,113	3,600	1,113
2020-02-25	1,140	1,140	1,116	1,133	4,000	1,133
2020-02-21	1,162	1,163	1,150	1,153	6,600	1,153
2020-02-20	1,169	1,175	1,160	1,162	5,400	1,162
2020-02-19	1,166	1,188	1,166	1,169	900	1,169
2020-02-18	1,172	1,174	1,161	1,161	2,100	1,161
2020-02-17	1,191	1,193	1,165	1,172	3,500	1,172
2020-02-14	1,180	1,207	1,180	1,207	1,500	1,207
2020-02-13	1,183	1,210	1,180	1,210	1,800	1,210
2020-02-12	1,180	1,205	1,180	1,183	1,600	1,183
2020-02-10	1,188	1,192	1,180	1,180	5,700	1,180
2020-02-07	1,193	1,215	1,188	1,188	2,400	1,188
2020-02-06	1,202	1,205	1,173	1,195	9,200	1,195
2020-02-05	1,209	1,209	1,175	1,202	3,900	1,202
2020-02-04	1,179	1,210	1,170	1,210	2,100	1,210
2020-02-03	1,160	1,184	1,150	1,179	3,200	1,179
2020-01-31	1,181	1,203	1,180	1,203	9,200	1,203
2020-01-30	1,227	1,227	1,201	1,203	9,200	1,203
2020-01-29	1,215	1,220	1,210	1,215	2,600	1,215
2020-01-28	1,227	1,227	1,195	1,208	4,900	1,208
2020-01-27	1,231	1,247	1,224	1,230	8,900	1,230
2020-01-24	1,235	1,245	1,235	1,243	5,800	1,243
2020-01-23	1,241	1,241	1,235	1,235	1,400	1,235
2020-01-22	1,249	1,249	1,236	1,240	1,600	1,240
2020-01-21	1,233	1,252	1,229	1,250	6,200	1,250
2020-01-20	1,238	1,247	1,216	1,234	3,900	1,234
2020-01-17	1,233	1,248	1,230	1,243	6,700	1,243
2020-01-16	1,241	1,241	1,233	1,233	4,500	1,233
2020-01-15	1,243	1,247	1,240	1,242	6,100	1,242
2020-01-14	1,250	1,254	1,238	1,243	3,900	1,243
2020-01-10	1,244	1,250	1,232	1,250	5,300	1,250
2020-01-09	1,230	1,253	1,216	1,244	18,400	1,244
2020-01-08	1,226	1,226	1,207	1,213	5,200	1,213
2020-01-07	1,248	1,248	1,226	1,226	12,800	1,226
2020-01-06	1,200	1,230	1,196	1,229	12,600	1,229

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

2024年11月
日	月	火	水	木	金	土
« 10月31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