9960 東テク(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 929 | 929 | 929 | 929 | 2,000 | 154.83 |
| 1996-12-18 | 930 | 930 | 930 | 930 | 5,000 | 155 |
| 1996-12-16 | 950 | 950 | 950 | 950 | 4,000 | 158.33 |
| 1996-12-09 | 954 | 954 | 954 | 954 | 4,000 | 159 |
| 1996-12-06 | 924 | 924 | 924 | 924 | 4,000 | 154 |
| 1996-12-04 | 925 | 925 | 925 | 925 | 3,000 | 154.17 |
| 1996-12-03 | 935 | 935 | 935 | 935 | 2,000 | 155.83 |
| 1996-12-02 | 935 | 935 | 935 | 935 | 1,000 | 155.83 |
| 1996-11-25 | 960 | 960 | 960 | 960 | 2,000 | 160 |
| 1996-11-19 | 950 | 950 | 950 | 950 | 1,000 | 158.33 |
| 1996-11-13 | 960 | 960 | 960 | 960 | 6,000 | 160 |
| 1996-11-12 | 960 | 960 | 960 | 960 | 1,000 | 160 |
| 1996-11-11 | 960 | 960 | 960 | 960 | 3,000 | 160 |
| 1996-11-08 | 965 | 965 | 965 | 965 | 7,000 | 160.83 |
| 1996-11-07 | 965 | 967 | 965 | 965 | 4,000 | 160.83 |
| 1996-11-06 | 965 | 965 | 965 | 965 | 5,000 | 160.83 |
| 1996-11-05 | 968 | 968 | 963 | 963 | 5,000 | 160.50 |
| 1996-11-01 | 963 | 970 | 963 | 970 | 3,000 | 161.67 |
| 1996-10-30 | 965 | 975 | 963 | 963 | 18,000 | 160.50 |
| 1996-10-29 | 975 | 975 | 975 | 975 | 2,000 | 162.50 |
| 1996-10-28 | 980 | 980 | 980 | 980 | 3,000 | 163.33 |
| 1996-10-25 | 980 | 980 | 980 | 980 | 3,000 | 163.33 |
| 1996-10-24 | 961 | 962 | 961 | 962 | 4,000 | 160.33 |
| 1996-10-18 | 960 | 960 | 960 | 960 | 1,000 | 160 |
| 1996-10-17 | 955 | 955 | 955 | 955 | 2,000 | 159.17 |
| 1996-10-09 | 955 | 955 | 955 | 955 | 2,000 | 159.17 |
| 1996-10-08 | 960 | 960 | 960 | 960 | 3,000 | 160 |
| 1996-10-07 | 960 | 960 | 955 | 955 | 3,000 | 159.17 |
| 1996-10-04 | 960 | 960 | 955 | 955 | 5,000 | 159.17 |
| 1996-10-03 | 960 | 960 | 960 | 960 | 1,000 | 160 |
| 1996-10-02 | 960 | 960 | 960 | 960 | 9,000 | 160 |
| 1996-10-01 | 961 | 961 | 960 | 960 | 8,000 | 160 |
| 1996-09-30 | 960 | 961 | 960 | 961 | 5,000 | 160.17 |
| 1996-09-26 | 960 | 960 | 960 | 960 | 4,000 | 160 |
| 1996-09-25 | 953 | 960 | 953 | 960 | 7,000 | 160 |
| 1996-09-24 | 951 | 952 | 951 | 952 | 3,000 | 158.67 |
| 1996-09-20 | 950 | 950 | 949 | 949 | 4,000 | 158.17 |
| 1996-09-18 | 950 | 950 | 949 | 949 | 5,000 | 158.17 |
| 1996-09-12 | 886 | 891 | 886 | 891 | 2,000 | 148.50 |
| 1996-09-06 | 885 | 886 | 885 | 886 | 3,000 | 147.67 |
| 1996-09-05 | 890 | 890 | 886 | 886 | 2,000 | 147.67 |
| 1996-09-03 | 890 | 890 | 890 | 890 | 3,000 | 148.33 |
| 1996-08-30 | 893 | 893 | 890 | 890 | 3,000 | 148.33 |
| 1996-08-29 | 892 | 892 | 890 | 890 | 4,000 | 148.33 |
| 1996-08-23 | 921 | 921 | 921 | 921 | 6,000 | 153.50 |
| 1996-08-22 | 950 | 950 | 940 | 940 | 2,000 | 156.67 |
| 1996-08-20 | 975 | 975 | 975 | 975 | 1,000 | 162.50 |
| 1996-08-16 | 950 | 950 | 950 | 950 | 1,000 | 158.33 |
| 1996-08-14 | 945 | 945 | 945 | 945 | 5,000 | 157.50 |
| 1996-08-09 | 950 | 950 | 950 | 950 | 4,000 | 158.33 |
| 1996-08-08 | 961 | 961 | 950 | 950 | 7,000 | 158.33 |
| 1996-08-07 | 985 | 985 | 962 | 962 | 9,000 | 160.33 |
| 1996-08-05 | 975 | 975 | 970 | 970 | 20,000 | 161.67 |
| 1996-08-01 | 962 | 962 | 960 | 960 | 7,000 | 160 |
| 1996-07-31 | 962 | 962 | 962 | 962 | 2,000 | 160.33 |
| 1996-07-30 | 962 | 962 | 962 | 962 | 1,000 | 160.33 |
| 1996-07-29 | 966 | 966 | 966 | 966 | 4,000 | 161 |
| 1996-07-25 | 969 | 969 | 962 | 962 | 3,000 | 160.33 |
| 1996-07-24 | 962 | 962 | 962 | 962 | 1,000 | 160.33 |
| 1996-07-23 | 977 | 977 | 977 | 977 | 3,000 | 162.83 |
| 1996-07-22 | 977 | 980 | 977 | 977 | 4,000 | 162.83 |
| 1996-07-19 | 977 | 980 | 970 | 977 | 35,000 | 162.83 |
| 1996-07-18 | 981 | 981 | 981 | 981 | 3,000 | 163.50 |
| 1996-07-17 | 981 | 981 | 980 | 980 | 7,000 | 163.33 |
| 1996-07-16 | 980 | 980 | 980 | 980 | 14,000 | 163.33 |
| 1996-07-15 | 988 | 988 | 988 | 988 | 2,000 | 164.67 |
| 1996-07-12 | 988 | 989 | 988 | 988 | 8,000 | 164.67 |
| 1996-07-11 | 999 | 999 | 999 | 999 | 3,000 | 166.50 |
| 1996-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 166.67 |
| 1996-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 166.67 |
| 1996-07-05 | 963 | 980 | 963 | 980 | 3,000 | 163.33 |
| 1996-07-04 | 962 | 962 | 962 | 962 | 3,000 | 160.33 |
| 1996-07-03 | 962 | 962 | 962 | 962 | 9,000 | 160.33 |
| 1996-07-02 | 961 | 961 | 961 | 961 | 1,000 | 160.17 |
| 1996-07-01 | 955 | 960 | 955 | 960 | 13,000 | 160 |
| 1996-06-28 | 955 | 955 | 950 | 950 | 12,000 | 158.33 |
| 1996-06-27 | 955 | 955 | 955 | 955 | 2,000 | 159.17 |
| 1996-06-26 | 955 | 955 | 955 | 955 | 2,000 | 159.17 |
| 1996-06-25 | 956 | 956 | 955 | 955 | 7,000 | 159.17 |
| 1996-06-24 | 955 | 955 | 955 | 955 | 2,000 | 159.17 |
| 1996-06-21 | 939 | 950 | 939 | 950 | 11,000 | 158.33 |
| 1996-06-19 | 940 | 940 | 940 | 940 | 2,000 | 156.67 |
| 1996-06-18 | 950 | 950 | 950 | 950 | 1,000 | 158.33 |
| 1996-06-17 | 950 | 950 | 950 | 950 | 3,000 | 158.33 |
| 1996-06-14 | 950 | 950 | 950 | 950 | 3,000 | 158.33 |
| 1996-06-13 | 960 | 960 | 950 | 950 | 4,000 | 158.33 |
| 1996-06-12 | 960 | 960 | 960 | 960 | 3,000 | 160 |
| 1996-06-06 | 968 | 968 | 968 | 968 | 1,000 | 161.33 |
| 1996-06-05 | 970 | 970 | 970 | 970 | 3,000 | 161.67 |
| 1996-06-04 | 969 | 969 | 969 | 969 | 3,000 | 161.50 |
| 1996-06-03 | 970 | 970 | 969 | 969 | 4,000 | 161.50 |
| 1996-05-31 | 970 | 970 | 970 | 970 | 3,000 | 161.67 |
| 1996-05-30 | 970 | 970 | 969 | 970 | 12,000 | 161.67 |
| 1996-05-29 | 970 | 970 | 970 | 970 | 19,000 | 161.67 |
| 1996-05-28 | 970 | 970 | 951 | 969 | 17,000 | 161.50 |
| 1996-05-27 | 981 | 981 | 981 | 981 | 7,000 | 163.50 |
| 1996-05-24 | 982 | 990 | 980 | 990 | 11,000 | 165 |
| 1996-05-23 | 982 | 985 | 980 | 982 | 15,000 | 163.67 |
| 1996-05-22 | 982 | 982 | 982 | 982 | 2,000 | 163.67 |
| 1996-05-21 | 970 | 980 | 970 | 977 | 12,000 | 162.83 |
| 1996-05-17 | 970 | 970 | 970 | 970 | 7,000 | 161.67 |
| 1996-05-16 | 970 | 970 | 970 | 970 | 3,000 | 161.67 |
| 1996-05-15 | 1,000 | 1,000 | 990 | 990 | 4,000 | 165 |
| 1996-05-14 | 970 | 999 | 970 | 999 | 10,000 | 166.50 |
| 1996-05-13 | 963 | 980 | 963 | 980 | 3,000 | 163.33 |
| 1996-05-10 | 955 | 956 | 955 | 956 | 5,000 | 159.33 |
| 1996-05-09 | 961 | 980 | 960 | 960 | 7,000 | 160 |
| 1996-05-08 | 965 | 965 | 955 | 955 | 14,000 | 159.17 |
| 1996-05-07 | 961 | 961 | 961 | 961 | 1,000 | 160.17 |
| 1996-05-02 | 956 | 956 | 956 | 956 | 1,000 | 159.33 |
| 1996-05-01 | 957 | 957 | 956 | 956 | 4,000 | 159.33 |
| 1996-04-30 | 955 | 956 | 955 | 956 | 2,000 | 159.33 |
| 1996-04-26 | 955 | 955 | 950 | 955 | 8,000 | 159.17 |
| 1996-04-25 | 970 | 982 | 955 | 982 | 7,000 | 163.67 |
| 1996-04-24 | 969 | 969 | 955 | 969 | 5,000 | 161.50 |
| 1996-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 166.67 |
| 1996-04-19 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 171.67 |
| 1996-04-18 | 969 | 1,060 | 969 | 1,050 | 29,000 | 175 |
| 1996-04-17 | 980 | 980 | 975 | 980 | 8,000 | 163.33 |
| 1996-04-16 | 956 | 974 | 955 | 974 | 14,000 | 162.33 |
| 1996-04-15 | 931 | 955 | 930 | 955 | 7,000 | 159.17 |
| 1996-04-12 | 940 | 945 | 930 | 930 | 9,000 | 155 |
| 1996-04-11 | 900 | 940 | 900 | 940 | 10,000 | 156.67 |
| 1996-04-09 | 910 | 930 | 910 | 930 | 10,000 | 155 |
| 1996-04-08 | 900 | 900 | 890 | 900 | 9,000 | 150 |
| 1996-04-05 | 896 | 900 | 896 | 897 | 11,000 | 149.50 |
| 1996-04-04 | 910 | 910 | 896 | 896 | 4,000 | 149.33 |
| 1996-04-03 | 896 | 910 | 896 | 910 | 25,000 | 151.67 |
| 1996-04-02 | 900 | 900 | 890 | 895 | 7,000 | 149.17 |
| 1996-04-01 | 875 | 900 | 865 | 900 | 8,000 | 150 |
| 1996-03-29 | 869 | 870 | 865 | 865 | 8,000 | 144.17 |
| 1996-03-28 | 832 | 869 | 832 | 869 | 40,000 | 144.83 |
| 1996-03-27 | 831 | 832 | 831 | 832 | 37,000 | 138.67 |
| 1996-03-26 | 831 | 850 | 831 | 850 | 13,000 | 141.67 |
| 1996-03-25 | 853 | 853 | 831 | 850 | 10,000 | 141.67 |
| 1996-03-22 | 831 | 859 | 831 | 850 | 17,000 | 141.67 |
| 1996-03-21 | 833 | 835 | 830 | 830 | 5,000 | 138.33 |
| 1996-03-19 | 830 | 835 | 830 | 835 | 15,000 | 139.17 |
| 1996-03-18 | 815 | 833 | 805 | 833 | 14,000 | 138.83 |
| 1996-03-15 | 815 | 835 | 815 | 835 | 16,000 | 139.17 |
| 1996-03-14 | 829 | 838 | 815 | 838 | 10,000 | 139.67 |
| 1996-03-13 | 851 | 869 | 850 | 860 | 25,000 | 143.33 |
| 1996-03-12 | 810 | 840 | 810 | 840 | 37,000 | 140 |
| 1996-03-11 | 811 | 830 | 810 | 810 | 20,000 | 135 |
| 1996-03-08 | 800 | 810 | 800 | 810 | 10,000 | 135 |
| 1996-03-07 | 800 | 803 | 790 | 800 | 35,000 | 133.33 |
| 1996-03-06 | 775 | 800 | 775 | 800 | 4,000 | 133.33 |
| 1996-03-05 | 761 | 785 | 760 | 785 | 9,000 | 130.83 |
| 1996-03-04 | 750 | 750 | 747 | 750 | 3,000 | 125 |
| 1996-03-01 | 749 | 749 | 749 | 749 | 1,000 | 124.83 |
| 1996-02-29 | 750 | 750 | 745 | 745 | 14,000 | 124.17 |
| 1996-02-28 | 747 | 750 | 746 | 750 | 6,000 | 125 |
| 1996-02-27 | 747 | 747 | 747 | 747 | 5,000 | 124.50 |
| 1996-02-26 | 747 | 747 | 740 | 747 | 14,000 | 124.50 |
| 1996-02-23 | 730 | 740 | 720 | 740 | 34,000 | 123.33 |
| 1996-02-22 | 739 | 739 | 739 | 739 | 3,000 | 123.17 |
| 1996-02-21 | 730 | 730 | 730 | 730 | 3,000 | 121.67 |
| 1996-02-20 | 730 | 730 | 730 | 730 | 12,000 | 121.67 |
| 1996-02-19 | 730 | 730 | 730 | 730 | 6,000 | 121.67 |
| 1996-02-16 | 730 | 730 | 730 | 730 | 15,000 | 121.67 |
| 1996-02-14 | 730 | 730 | 730 | 730 | 9,000 | 121.67 |
| 1996-02-13 | 720 | 730 | 720 | 720 | 24,000 | 120 |
| 1996-02-09 | 740 | 740 | 720 | 730 | 43,000 | 121.67 |
| 1996-02-08 | 715 | 720 | 710 | 720 | 10,000 | 120 |
| 1996-02-06 | 705 | 705 | 695 | 700 | 37,000 | 116.67 |
| 1996-02-05 | 723 | 723 | 723 | 723 | 1,000 | 120.50 |
| 1996-02-02 | 681 | 687 | 672 | 687 | 13,000 | 114.50 |
| 1996-01-31 | 700 | 700 | 671 | 671 | 5,000 | 111.83 |
| 1996-01-29 | 723 | 730 | 723 | 723 | 3,000 | 120.50 |
| 1996-01-26 | 733 | 733 | 733 | 733 | 2,000 | 122.17 |
| 1996-01-25 | 770 | 774 | 759 | 759 | 12,000 | 126.50 |
| 1996-01-24 | 774 | 774 | 751 | 751 | 16,000 | 125.17 |
| 1996-01-23 | 735 | 790 | 735 | 780 | 47,000 | 130 |
| 1996-01-22 | 690 | 730 | 690 | 730 | 30,000 | 121.67 |
| 1996-01-19 | 680 | 690 | 675 | 675 | 17,000 | 112.50 |
| 1996-01-18 | 663 | 680 | 663 | 680 | 6,000 | 113.33 |
| 1996-01-17 | 660 | 660 | 660 | 660 | 1,000 | 110 |
| 1996-01-16 | 660 | 670 | 660 | 670 | 5,000 | 111.67 |
| 1996-01-11 | 665 | 665 | 663 | 663 | 2,000 | 110.50 |
| 1996-01-09 | 660 | 660 | 660 | 660 | 11,000 | 110 |
| 1996-01-05 | 651 | 651 | 650 | 650 | 2,000 | 108.33 |
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