9960 東テク(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	630	630	630	630	2,000	105
1995-12-28	620	620	620	620	1,000	103.33
1995-12-26	610	610	610	610	7,000	101.67
1995-12-25	630	630	617	617	4,000	102.83
1995-12-22	614	630	614	630	8,000	105
1995-12-20	624	624	613	613	7,000	102.17
1995-12-19	625	625	625	625	1,000	104.17
1995-12-18	630	630	630	630	2,000	105
1995-12-15	613	613	613	613	1,000	102.17
1995-12-14	612	612	612	612	1,000	102
1995-12-13	630	630	610	610	6,000	101.67
1995-12-12	631	632	630	630	9,000	105
1995-12-11	631	631	630	630	11,000	105
1995-12-08	630	630	630	630	3,000	105
1995-12-07	640	640	615	615	5,000	102.50
1995-12-05	631	631	631	631	1,000	105.17
1995-12-04	632	632	631	631	2,000	105.17
1995-12-01	610	630	610	630	11,000	105
1995-11-30	601	601	601	601	1,000	100.17
1995-11-29	600	600	591	595	6,000	99.17
1995-11-28	590	595	580	595	7,000	99.17
1995-11-27	610	610	590	590	2,000	98.33
1995-11-24	620	620	610	610	9,000	101.67
1995-11-22	550	610	550	610	10,000	101.67
1995-11-21	580	580	550	550	17,000	91.67
1995-11-20	590	595	580	580	13,000	96.67
1995-11-17	610	610	590	590	6,000	98.33
1995-11-16	610	610	600	603	6,000	100.50
1995-11-15	620	620	610	610	6,000	101.67
1995-11-14	639	639	639	639	1,000	106.50
1995-11-13	650	650	650	650	4,000	108.33
1995-11-10	661	662	660	660	20,000	110
1995-11-09	660	661	660	661	6,000	110.17
1995-11-08	661	661	661	661	2,000	110.17
1995-11-07	670	670	666	666	5,000	111
1995-11-01	661	661	661	661	4,000	110.17
1995-10-27	692	692	692	692	2,000	115.33
1995-10-26	692	692	691	691	2,000	115.17
1995-10-25	692	692	691	692	5,000	115.33
1995-10-24	690	690	690	690	1,000	115
1995-10-23	690	691	690	691	6,000	115.17
1995-10-20	690	690	690	690	4,000	115
1995-10-18	690	690	690	690	8,000	115
1995-10-17	690	690	690	690	5,000	115
1995-10-16	690	690	690	690	5,000	115
1995-10-13	690	698	690	698	7,000	116.33
1995-10-12	699	699	699	699	2,000	116.50
1995-10-06	689	690	689	690	3,000	115
1995-10-05	699	700	699	699	10,000	116.50
1995-10-02	699	700	699	700	4,000	116.67
1995-09-29	700	700	700	700	3,000	116.67
1995-09-28	699	699	699	699	1,000	116.50
1995-09-26	710	710	709	709	4,000	118.17
1995-09-25	709	709	709	709	3,000	118.17
1995-09-22	709	709	690	690	3,000	115
1995-09-21	710	710	710	710	1,000	118.33
1995-09-20	730	730	730	730	1,000	121.67
1995-09-14	720	720	700	720	4,000	120
1995-09-11	730	730	730	730	1,000	121.67
1995-09-08	745	745	730	730	9,000	121.67
1995-09-06	750	760	745	745	30,000	124.17
1995-09-05	770	770	740	760	17,000	126.67
1995-09-04	798	798	770	770	17,000	128.33
1995-09-01	810	810	800	800	6,000	133.33
1995-08-31	810	812	810	810	10,000	135
1995-08-30	805	810	805	805	22,000	134.17
1995-08-29	800	805	800	805	11,000	134.17
1995-08-28	800	800	800	800	3,000	133.33
1995-08-25	800	810	800	800	6,000	133.33
1995-08-23	798	800	797	797	14,000	132.83
1995-08-22	797	798	797	798	7,000	133
1995-08-21	797	797	797	797	5,000	132.83
1995-08-18	800	806	797	797	15,000	132.83
1995-08-17	811	830	800	800	13,000	133.33
1995-08-16	797	800	790	800	4,000	133.33
1995-08-15	787	787	787	787	2,000	131.17
1995-08-14	785	785	785	785	3,000	130.83
1995-08-11	780	785	780	785	2,000	130.83
1995-08-10	760	770	760	765	20,000	127.50
1995-08-09	760	769	760	760	11,000	126.67
1995-08-08	752	753	752	752	6,000	125.33
1995-08-07	778	778	750	752	10,000	125.33
1995-08-03	770	770	770	770	1,000	128.33
1995-08-02	780	780	770	770	6,000	128.33
1995-08-01	780	780	780	780	1,000	130
1995-07-31	780	780	780	780	1,000	130
1995-07-28	782	800	775	800	4,000	133.33
1995-07-27	781	782	780	782	6,000	130.33
1995-07-26	780	780	780	780	1,000	130
1995-07-25	830	830	800	800	5,000	133.33
1995-07-24	830	830	820	830	5,000	138.33
1995-07-21	829	830	819	830	7,000	138.33
1995-07-20	849	849	819	819	6,000	136.50
1995-07-19	790	850	790	850	27,000	141.67
1995-07-18	770	780	760	780	24,000	130
1995-07-17	750	750	750	750	1,000	125
1995-07-14	790	795	760	760	23,000	126.67
1995-07-13	735	800	735	770	67,000	128.33
1995-07-12	670	730	670	715	32,000	119.17
1995-07-11	660	660	650	650	4,000	108.33
1995-07-10	651	651	650	650	4,000	108.33
1995-07-07	602	603	602	603	2,000	100.50
1995-07-06	582	595	582	595	13,000	99.17
1995-07-05	603	603	581	581	14,000	96.83
1995-07-04	608	608	603	603	8,000	100.50
1995-07-03	610	625	610	625	17,000	104.17
1995-06-30	605	607	605	605	4,000	100.83
1995-06-29	605	607	605	607	16,000	101.17
1995-06-28	601	605	598	605	13,000	100.83
1995-06-27	623	624	610	610	17,000	101.67
1995-06-26	630	630	624	624	21,000	104
1995-06-23	615	635	615	635	27,000	105.83
1995-06-22	610	610	610	610	5,000	101.67
1995-06-21	640	640	611	611	5,000	101.83
1995-06-20	640	640	633	639	7,000	106.50
1995-06-16	574	574	574	574	2,000	95.67
1995-06-14	571	571	570	570	3,000	95
1995-06-13	595	595	570	570	16,000	95
1995-06-12	605	605	605	605	1,000	100.83
1995-06-09	645	645	645	645	5,000	107.50
1995-06-08	651	651	650	650	11,000	108.33
1995-06-07	700	700	660	660	2,000	110
1995-06-05	750	750	720	720	4,000	120
1995-05-31	750	750	750	750	1,000	125
1995-05-25	820	820	820	820	3,000	136.67
1995-05-24	820	820	820	820	1,000	136.67
1995-05-22	880	880	880	880	1,000	146.67
1995-05-19	854	854	854	854	3,000	142.33
1995-05-18	898	898	898	898	1,000	149.67
1995-05-16	899	899	899	899	1,000	149.83
1995-05-15	900	900	900	900	2,000	150
1995-05-12	910	920	900	900	5,000	150
1995-05-11	900	910	900	900	37,000	150
1995-05-08	990	990	990	990	1,000	165
1995-05-02	990	990	990	990	1,000	165
1995-04-26	810	810	810	810	1,000	135
1995-04-25	801	801	801	801	1,000	133.50
1995-04-21	787	787	787	787	3,000	131.17
1995-04-20	781	781	771	771	2,000	128.50
1995-04-14	800	800	800	800	1,000	133.33
1995-04-11	780	800	780	800	2,000	133.33
1995-04-10	763	780	760	780	5,000	130
1995-03-28	1,010	1,010	1,010	1,010	1,000	168.33
1995-03-24	941	950	940	950	3,000	158.33
1995-03-14	1,040	1,040	1,040	1,040	4,000	173.33
1995-03-09	1,050	1,060	1,050	1,060	2,000	176.67
1995-03-08	1,010	1,010	1,010	1,010	1,000	168.33
1995-03-06	1,050	1,050	1,050	1,050	1,000	175
1995-03-03	1,080	1,080	1,080	1,080	1,000	180
1995-03-02	975	1,010	975	1,010	12,000	168.33
1995-02-24	1,100	1,180	1,100	1,180	2,000	196.67
1995-02-20	1,150	1,150	1,150	1,150	2,000	191.67
1995-02-17	1,160	1,160	1,160	1,160	1,000	193.33
1995-02-16	1,200	1,200	1,200	1,200	2,000	200
1995-02-15	1,200	1,200	1,200	1,200	1,000	200
1995-02-13	1,200	1,250	1,200	1,250	3,000	208.33
1995-02-10	1,210	1,210	1,210	1,210	1,000	201.67
1995-02-03	1,250	1,250	1,250	1,250	2,000	208.33
1995-02-02	1,200	1,200	1,200	1,200	2,000	200
1995-02-01	1,200	1,200	1,200	1,200	3,000	200
1995-01-30	1,300	1,300	1,300	1,300	1,000	216.67
1995-01-27	1,250	1,300	1,250	1,300	9,000	216.67
1995-01-26	1,350	1,350	1,300	1,300	3,000	216.67
1995-01-25	1,390	1,390	1,350	1,350	4,000	225
1995-01-23	1,400	1,400	1,350	1,350	4,000	225
1995-01-20	1,410	1,420	1,410	1,420	3,000	236.67
1995-01-19	1,420	1,420	1,400	1,400	8,000	233.33
1995-01-18	1,470	1,470	1,470	1,470	1,000	245
1995-01-13	1,370	1,400	1,370	1,400	2,000	233.33
1995-01-12	1,470	1,500	1,440	1,440	10,000	240
1995-01-11	1,570	1,570	1,490	1,490	22,000	248.33
1995-01-10	1,320	1,500	1,320	1,500	61,000	250
1995-01-09	1,350	1,350	1,300	1,300	3,000	216.67
1995-01-06	1,280	1,280	1,280	1,280	1,000	213.33
1995-01-05	1,290	1,290	1,280	1,280	2,000	213.33
1995-01-04	1,290	1,290	1,290	1,290	1,000	215

分割・併合履歴： [2024-03-28]1株→3株 [2008-01-28]1株→2株 [1994-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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