9686 東洋テック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	922	955	921	955	4,400	955
2022-12-29	-	-	-	937	-	937
2022-12-28	950	950	937	937	5,300	937
2022-12-27	942	950	935	935	13,900	935
2022-12-26	936	963	936	941	3,300	941
2022-12-23	948	948	936	936	2,500	936
2022-12-22	936	945	936	945	300	945
2022-12-21	945	945	922	935	5,900	935
2022-12-20	943	945	943	945	1,000	945
2022-12-19	935	941	935	941	2,500	941
2022-12-16	936	936	935	935	900	935
2022-12-15	940	940	940	940	1,400	940
2022-12-14	942	942	940	940	400	940
2022-12-13	943	949	943	945	800	945
2022-12-12	947	947	933	935	7,000	935
2022-12-09	947	947	947	947	700	947
2022-12-08	950	950	937	949	6,800	949
2022-12-07	951	951	941	951	12,100	951
2022-12-06	940	951	940	951	3,600	951
2022-12-05	940	941	940	940	5,400	940
2022-12-02	941	941	936	940	1,400	940
2022-12-01	941	941	941	941	100	941
2022-11-30	956	956	940	940	2,700	940
2022-11-29	942	955	942	955	6,200	955
2022-11-28	953	953	953	953	6,400	953
2022-11-25	950	953	950	953	8,500	953
2022-11-24	945	950	945	950	9,300	950
2022-11-22	936	946	936	945	8,800	945
2022-11-21	943	943	936	936	300	936
2022-11-18	935	935	935	935	8,000	935
2022-11-17	940	940	932	934	1,200	934
2022-11-16	939	950	939	950	5,800	950
2022-11-15	959	959	939	939	6,200	939
2022-11-14	935	939	935	939	2,100	939
2022-11-11	935	935	935	935	1,400	935
2022-11-10	935	946	935	946	3,600	946
2022-11-09	932	935	932	935	300	935
2022-11-08	947	947	936	936	1,200	936
2022-11-07	960	960	950	953	5,000	953
2022-11-04	937	953	935	953	2,400	953
2022-11-02	946	946	935	935	2,000	935
2022-11-01	952	953	952	953	600	953
2022-10-31	949	953	944	953	2,600	953
2022-10-28	938	958	938	949	5,000	949
2022-10-27	937	937	937	937	1,800	937
2022-10-26	945	945	937	937	900	937
2022-10-25	948	948	936	945	1,600	945
2022-10-24	953	953	936	948	800	948
2022-10-21	940	950	940	950	1,200	950
2022-10-20	-	-	-	942	-	942
2022-10-19	945	945	942	942	800	942
2022-10-18	-	-	-	937	-	937
2022-10-17	937	937	925	937	1,000	937
2022-10-14	945	945	920	937	2,300	937
2022-10-13	950	950	950	950	500	950
2022-10-12	945	950	945	950	400	950
2022-10-11	946	946	944	944	1,600	944
2022-10-07	942	944	942	944	300	944
2022-10-06	940	947	938	947	600	947
2022-10-05	959	959	930	950	2,100	950
2022-10-04	934	935	934	935	200	935
2022-10-03	933	933	933	933	100	933
2022-09-30	961	961	961	961	1,000	961
2022-09-29	911	969	911	961	1,300	961
2022-09-28	953	953	920	926	3,800	926
2022-09-27	933	955	933	953	1,400	953
2022-09-26	933	946	931	931	900	931
2022-09-22	937	940	937	937	700	937
2022-09-21	-	-	-	937	-	937
2022-09-20	938	942	937	937	600	937
2022-09-16	945	945	935	940	1,200	940
2022-09-15	-	-	-	969	-	969
2022-09-14	-	-	-	969	-	969
2022-09-13	969	969	969	969	100	969
2022-09-12	942	970	939	970	1,300	970
2022-09-09	940	940	939	940	1,600	940
2022-09-08	935	935	935	935	100	935
2022-09-07	945	950	938	940	2,900	940
2022-09-06	954	954	947	947	400	947
2022-09-05	938	947	938	947	500	947
2022-09-02	950	950	937	938	1,000	938
2022-09-01	950	950	945	950	400	950
2022-08-31	951	965	951	952	900	952
2022-08-30	953	953	953	953	400	953
2022-08-29	968	968	953	953	1,700	953
2022-08-26	956	957	956	957	1,100	957
2022-08-25	-	-	-	950	-	950
2022-08-24	942	950	942	950	600	950
2022-08-23	960	960	942	942	800	942
2022-08-22	951	951	951	951	200	951
2022-08-19	964	964	964	964	100	964
2022-08-18	962	962	961	962	500	962
2022-08-17	945	955	937	955	4,600	955
2022-08-16	945	945	938	944	1,500	944
2022-08-15	944	944	944	944	300	944
2022-08-12	944	944	944	944	100	944
2022-08-10	941	941	941	941	100	941
2022-08-09	950	950	950	950	1,200	950
2022-08-08	942	950	942	950	200	950
2022-08-05	-	-	-	940	-	940
2022-08-04	945	946	940	940	700	940
2022-08-03	948	954	944	954	1,100	954
2022-08-02	955	957	955	957	1,900	957
2022-08-01	956	956	948	948	500	948
2022-07-29	941	949	941	946	1,200	946
2022-07-28	976	978	954	965	2,000	965
2022-07-27	949	955	946	946	800	946
2022-07-26	940	940	940	940	100	940
2022-07-25	945	945	938	939	1,000	939
2022-07-22	950	950	945	945	800	945
2022-07-21	950	952	945	945	800	945
2022-07-20	945	947	945	945	900	945
2022-07-19	945	945	945	945	100	945
2022-07-15	945	945	935	939	1,200	939
2022-07-14	-	-	-	945	-	945
2022-07-13	950	950	937	945	1,200	945
2022-07-12	944	955	944	955	1,000	955
2022-07-11	965	967	925	944	3,000	944
2022-07-08	1,002	1,065	950	950	12,700	950
2022-07-07	-	-	-	960	-	960
2022-07-06	946	961	946	960	1,200	960
2022-07-05	944	963	920	963	3,400	963
2022-07-04	958	959	955	959	900	959
2022-07-01	955	955	955	955	600	955
2022-06-30	941	955	941	955	1,300	955
2022-06-29	941	941	941	941	100	941
2022-06-28	960	960	941	941	2,000	941
2022-06-27	935	961	935	960	3,000	960
2022-06-24	918	934	918	934	400	934
2022-06-23	914	918	900	918	1,300	918
2022-06-22	928	928	928	928	100	928
2022-06-21	943	943	928	928	300	928
2022-06-20	959	959	949	949	1,400	949
2022-06-17	959	959	959	959	200	959
2022-06-16	956	964	926	963	1,400	963
2022-06-15	960	960	947	959	2,200	959
2022-06-14	942	961	942	959	4,600	959
2022-06-13	937	947	937	947	1,300	947
2022-06-10	946	946	939	943	3,400	943
2022-06-09	932	946	932	946	2,900	946
2022-06-08	911	935	911	931	4,100	931
2022-06-07	907	911	907	911	1,700	911
2022-06-06	903	907	900	906	4,100	906
2022-06-03	890	910	890	900	3,600	900
2022-06-02	890	900	881	900	4,800	900
2022-06-01	872	883	872	879	1,300	879
2022-05-31	873	875	870	872	2,400	872
2022-05-30	885	885	870	871	2,800	871
2022-05-27	875	879	866	867	5,200	867
2022-05-26	873	879	870	871	2,200	871
2022-05-25	868	871	868	870	3,000	870
2022-05-24	866	867	863	863	2,200	863
2022-05-23	870	871	862	864	3,000	864
2022-05-20	871	873	865	865	1,800	865
2022-05-19	873	877	869	870	3,600	870
2022-05-18	877	878	875	878	1,500	878
2022-05-17	871	875	868	869	7,300	869
2022-05-16	877	879	872	872	3,400	872
2022-05-13	903	903	871	877	7,600	877
2022-05-12	900	902	895	899	3,400	899
2022-05-11	920	922	901	901	6,200	901
2022-05-10	962	962	920	920	11,300	920
2022-05-09	930	943	927	932	3,300	932
2022-05-06	924	930	924	930	2,200	930
2022-05-02	925	930	925	926	1,600	926
2022-04-28	925	927	925	927	2,100	927
2022-04-27	925	936	925	933	1,400	933
2022-04-26	929	938	927	929	1,000	929
2022-04-25	930	933	928	929	1,600	929
2022-04-22	935	936	935	936	1,000	936
2022-04-21	936	938	935	938	800	938
2022-04-20	936	936	935	936	1,100	936
2022-04-19	943	944	935	939	3,700	939
2022-04-18	946	947	941	942	1,800	942
2022-04-15	953	955	945	950	2,600	950
2022-04-14	954	960	954	956	1,200	956
2022-04-13	945	960	945	960	4,400	960
2022-04-12	965	966	960	960	2,200	960
2022-04-11	964	964	960	964	700	964
2022-04-08	966	969	960	964	2,800	964
2022-04-07	968	968	962	966	2,700	966
2022-04-06	970	970	959	967	5,100	967
2022-04-05	975	975	970	970	1,400	970
2022-04-04	977	980	972	976	4,900	976
2022-04-01	978	978	975	976	2,600	976
2022-03-31	978	978	978	978	100	978
2022-03-30	987	994	978	978	1,400	978
2022-03-29	987	991	982	990	2,300	990
2022-03-28	993	993	980	987	2,300	987
2022-03-25	985	990	983	988	1,000	988
2022-03-24	983	987	978	978	1,400	978
2022-03-23	985	989	970	975	4,200	975
2022-03-22	984	987	983	983	600	983
2022-03-18	985	985	982	982	900	982
2022-03-17	985	985	980	981	1,500	981
2022-03-16	984	992	984	992	400	992
2022-03-15	975	975	975	975	200	975
2022-03-14	980	996	980	980	500	980
2022-03-11	983	983	983	983	900	983
2022-03-10	984	992	980	983	2,700	983
2022-03-09	982	985	979	984	700	984
2022-03-08	976	980	975	975	400	975
2022-03-07	988	988	979	979	1,500	979
2022-03-04	989	998	982	988	2,100	988
2022-03-03	985	986	983	986	1,100	986
2022-03-02	978	985	978	985	1,600	985
2022-03-01	967	985	967	978	3,900	978
2022-02-28	990	992	975	982	4,500	982
2022-02-25	983	983	974	982	900	982
2022-02-24	983	983	974	974	2,600	974
2022-02-22	985	987	980	983	1,500	983
2022-02-21	990	990	985	985	1,900	985
2022-02-18	996	999	985	985	6,400	985
2022-02-17	1,000	1,004	996	1,000	1,100	1,000
2022-02-16	1,000	1,005	997	1,000	900	1,000
2022-02-15	994	1,007	994	995	19,400	995
2022-02-14	991	994	990	994	1,000	994
2022-02-10	994	994	990	992	600	992
2022-02-09	996	996	987	995	3,200	995
2022-02-08	991	998	991	996	1,000	996
2022-02-07	994	999	993	993	900	993
2022-02-04	990	993	990	993	300	993
2022-02-03	990	990	985	990	7,300	990
2022-02-02	988	990	987	990	1,700	990
2022-02-01	997	997	988	988	800	988
2022-01-31	986	999	986	999	1,700	999
2022-01-28	1,000	1,000	987	987	1,600	987
2022-01-27	985	992	985	985	5,200	985
2022-01-26	987	988	985	985	5,400	985
2022-01-25	985	987	984	985	12,200	985
2022-01-24	978	987	978	981	5,800	981
2022-01-21	992	992	976	980	11,600	980
2022-01-20	990	999	990	999	1,100	999
2022-01-19	990	993	990	990	600	990
2022-01-18	993	993	991	993	500	993
2022-01-17	991	996	991	996	300	996
2022-01-14	992	992	991	991	300	991
2022-01-13	992	997	992	993	1,200	993
2022-01-12	993	995	992	992	400	992
2022-01-11	990	1,000	990	993	1,900	993
2022-01-07	992	995	990	990	4,600	990
2022-01-06	999	999	995	995	300	995
2022-01-05	995	1,001	995	1,000	700	1,000
2022-01-04	998	998	997	997	400	997

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31