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
