9960 東テク(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 339 | 350 | 339 | 350 | 3,000 | 58.33 |
| 1998-12-25 | 338 | 338 | 337 | 338 | 12,000 | 56.33 |
| 1998-12-24 | 338 | 338 | 338 | 338 | 4,000 | 56.33 |
| 1998-12-21 | 300 | 300 | 299 | 299 | 7,000 | 49.83 |
| 1998-12-17 | 300 | 300 | 299 | 299 | 6,000 | 49.83 |
| 1998-12-16 | 300 | 300 | 300 | 300 | 6,000 | 50 |
| 1998-12-11 | 300 | 300 | 300 | 300 | 14,000 | 50 |
| 1998-12-10 | 300 | 300 | 300 | 300 | 3,000 | 50 |
| 1998-12-09 | 300 | 300 | 300 | 300 | 1,000 | 50 |
| 1998-12-08 | 300 | 300 | 300 | 300 | 19,000 | 50 |
| 1998-12-07 | 300 | 300 | 300 | 300 | 9,000 | 50 |
| 1998-12-04 | 300 | 300 | 300 | 300 | 9,000 | 50 |
| 1998-12-03 | 300 | 300 | 300 | 300 | 2,000 | 50 |
| 1998-12-02 | 310 | 310 | 300 | 300 | 8,000 | 50 |
| 1998-12-01 | 310 | 310 | 310 | 310 | 4,000 | 51.67 |
| 1998-11-30 | 310 | 320 | 310 | 310 | 15,000 | 51.67 |
| 1998-11-27 | 310 | 310 | 310 | 310 | 5,000 | 51.67 |
| 1998-11-26 | 310 | 310 | 310 | 310 | 1,000 | 51.67 |
| 1998-11-25 | 300 | 310 | 300 | 310 | 23,000 | 51.67 |
| 1998-11-24 | 300 | 300 | 300 | 300 | 2,000 | 50 |
| 1998-11-20 | 300 | 300 | 300 | 300 | 4,000 | 50 |
| 1998-11-19 | 300 | 300 | 300 | 300 | 4,000 | 50 |
| 1998-11-18 | 300 | 300 | 300 | 300 | 3,000 | 50 |
| 1998-11-16 | 300 | 300 | 300 | 300 | 3,000 | 50 |
| 1998-11-10 | 315 | 315 | 300 | 300 | 2,000 | 50 |
| 1998-11-09 | 315 | 315 | 315 | 315 | 1,000 | 52.50 |
| 1998-11-06 | 315 | 315 | 315 | 315 | 8,000 | 52.50 |
| 1998-11-05 | 315 | 315 | 315 | 315 | 2,000 | 52.50 |
| 1998-11-04 | 315 | 315 | 315 | 315 | 1,000 | 52.50 |
| 1998-10-29 | 350 | 350 | 350 | 350 | 10,000 | 58.33 |
| 1998-10-28 | 380 | 380 | 380 | 380 | 2,000 | 63.33 |
| 1998-10-26 | 418 | 418 | 418 | 418 | 9,000 | 69.67 |
| 1998-10-22 | 338 | 338 | 338 | 338 | 1,000 | 56.33 |
| 1998-10-15 | 320 | 320 | 320 | 320 | 3,000 | 53.33 |
| 1998-10-14 | 320 | 320 | 320 | 320 | 3,000 | 53.33 |
| 1998-10-13 | 321 | 321 | 321 | 321 | 1,000 | 53.50 |
| 1998-10-08 | 330 | 330 | 330 | 330 | 2,000 | 55 |
| 1998-10-07 | 320 | 320 | 320 | 320 | 5,000 | 53.33 |
| 1998-10-06 | 320 | 320 | 320 | 320 | 1,000 | 53.33 |
| 1998-10-05 | 320 | 320 | 320 | 320 | 5,000 | 53.33 |
| 1998-10-02 | 320 | 320 | 320 | 320 | 1,000 | 53.33 |
| 1998-09-25 | 369 | 369 | 339 | 344 | 12,000 | 57.33 |
| 1998-09-16 | 339 | 339 | 339 | 339 | 1,000 | 56.50 |
| 1998-09-10 | 359 | 359 | 359 | 359 | 1,000 | 59.83 |
| 1998-09-03 | 378 | 378 | 378 | 378 | 1,000 | 63 |
| 1998-09-02 | 379 | 379 | 379 | 379 | 5,000 | 63.17 |
| 1998-08-27 | 419 | 419 | 419 | 419 | 2,000 | 69.83 |
| 1998-08-25 | 499 | 499 | 499 | 499 | 6,000 | 83.17 |
| 1998-08-18 | 500 | 500 | 500 | 500 | 2,000 | 83.33 |
| 1998-08-04 | 575 | 575 | 575 | 575 | 4,000 | 95.83 |
| 1998-07-24 | 579 | 579 | 579 | 579 | 4,000 | 96.50 |
| 1998-07-21 | 580 | 580 | 580 | 580 | 3,000 | 96.67 |
| 1998-07-15 | 579 | 590 | 579 | 590 | 11,000 | 98.33 |
| 1998-07-14 | 580 | 580 | 580 | 580 | 10,000 | 96.67 |
| 1998-07-13 | 581 | 581 | 580 | 580 | 12,000 | 96.67 |
| 1998-07-10 | 594 | 594 | 589 | 590 | 19,000 | 98.33 |
| 1998-07-09 | 595 | 595 | 595 | 595 | 11,000 | 99.17 |
| 1998-07-08 | 594 | 594 | 593 | 593 | 6,000 | 98.83 |
| 1998-07-07 | 597 | 597 | 597 | 597 | 5,000 | 99.50 |
| 1998-07-06 | 593 | 597 | 593 | 595 | 17,000 | 99.17 |
| 1998-07-03 | 594 | 594 | 594 | 594 | 4,000 | 99 |
| 1998-07-01 | 595 | 595 | 595 | 595 | 7,000 | 99.17 |
| 1998-06-30 | 595 | 600 | 595 | 600 | 7,000 | 100 |
| 1998-06-25 | 535 | 555 | 535 | 555 | 5,000 | 92.50 |
| 1998-06-18 | 535 | 535 | 535 | 535 | 2,000 | 89.17 |
| 1998-06-02 | 535 | 535 | 535 | 535 | 5,000 | 89.17 |
| 1998-05-26 | 535 | 535 | 535 | 535 | 2,000 | 89.17 |
| 1998-05-25 | 535 | 535 | 535 | 535 | 5,000 | 89.17 |
| 1998-05-19 | 535 | 535 | 535 | 535 | 2,000 | 89.17 |
| 1998-05-06 | 537 | 537 | 537 | 537 | 5,000 | 89.50 |
| 1998-04-24 | 554 | 554 | 554 | 554 | 5,000 | 92.33 |
| 1998-04-20 | 559 | 559 | 559 | 559 | 2,000 | 93.17 |
| 1998-04-07 | 559 | 559 | 559 | 559 | 1,000 | 93.17 |
| 1998-04-02 | 499 | 499 | 499 | 499 | 4,000 | 83.17 |
| 1998-03-31 | 499 | 499 | 499 | 499 | 4,000 | 83.17 |
| 1998-03-26 | 499 | 499 | 499 | 499 | 3,000 | 83.17 |
| 1998-03-25 | 499 | 499 | 499 | 499 | 2,000 | 83.17 |
| 1998-03-24 | 444 | 444 | 444 | 444 | 5,000 | 74 |
| 1998-03-23 | 450 | 450 | 450 | 450 | 3,000 | 75 |
| 1998-03-20 | 450 | 450 | 450 | 450 | 8,000 | 75 |
| 1998-03-19 | 450 | 450 | 450 | 450 | 4,000 | 75 |
| 1998-03-18 | 450 | 450 | 450 | 450 | 4,000 | 75 |
| 1998-03-17 | 450 | 450 | 450 | 450 | 3,000 | 75 |
| 1998-03-16 | 450 | 450 | 450 | 450 | 1,000 | 75 |
| 1998-03-13 | 452 | 452 | 452 | 452 | 3,000 | 75.33 |
| 1998-03-11 | 455 | 455 | 455 | 455 | 4,000 | 75.83 |
| 1998-03-10 | 458 | 458 | 455 | 455 | 13,000 | 75.83 |
| 1998-03-09 | 457 | 457 | 457 | 457 | 3,000 | 76.17 |
| 1998-03-06 | 456 | 456 | 456 | 456 | 3,000 | 76 |
| 1998-03-05 | 456 | 457 | 456 | 456 | 13,000 | 76 |
| 1998-03-04 | 456 | 456 | 456 | 456 | 6,000 | 76 |
| 1998-03-03 | 455 | 455 | 455 | 455 | 3,000 | 75.83 |
| 1998-03-02 | 485 | 485 | 455 | 455 | 2,000 | 75.83 |
| 1998-02-26 | 500 | 500 | 500 | 500 | 3,000 | 83.33 |
| 1998-02-25 | 504 | 504 | 500 | 500 | 7,000 | 83.33 |
| 1998-02-18 | 499 | 499 | 499 | 499 | 3,000 | 83.17 |
| 1998-02-10 | 499 | 499 | 499 | 499 | 3,000 | 83.17 |
| 1998-02-09 | 499 | 499 | 499 | 499 | 2,000 | 83.17 |
| 1998-02-06 | 499 | 499 | 499 | 499 | 4,000 | 83.17 |
| 1998-02-04 | 500 | 500 | 500 | 500 | 4,000 | 83.33 |
| 1998-02-03 | 500 | 500 | 500 | 500 | 5,000 | 83.33 |
| 1998-02-02 | 455 | 500 | 455 | 500 | 4,000 | 83.33 |
| 1998-01-29 | 515 | 515 | 500 | 500 | 5,000 | 83.33 |
| 1998-01-28 | 511 | 511 | 511 | 511 | 3,000 | 85.17 |
| 1998-01-26 | 539 | 539 | 539 | 539 | 2,000 | 89.83 |
| 1998-01-23 | 539 | 539 | 539 | 539 | 5,000 | 89.83 |
| 1998-01-21 | 579 | 579 | 579 | 579 | 2,000 | 96.50 |
| 1998-01-06 | 580 | 580 | 580 | 580 | 5,000 | 96.67 |
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
