9960 東テク(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 370 | 410 | 370 | 370 | 2,000 | 61.67 |
| 2001-12-27 | 370 | 370 | 370 | 370 | 1,000 | 61.67 |
| 2001-12-25 | 390 | 390 | 378 | 385 | 16,000 | 64.17 |
| 2001-12-20 | 345 | 360 | 345 | 360 | 3,000 | 60 |
| 2001-12-19 | 365 | 365 | 365 | 365 | 2,000 | 60.83 |
| 2001-12-18 | 405 | 405 | 370 | 370 | 5,000 | 61.67 |
| 2001-12-14 | 370 | 370 | 370 | 370 | 1,000 | 61.67 |
| 2001-12-13 | 380 | 380 | 380 | 380 | 1,000 | 63.33 |
| 2001-12-11 | 390 | 390 | 390 | 390 | 5,000 | 65 |
| 2001-12-10 | 370 | 400 | 370 | 400 | 22,000 | 66.67 |
| 2001-12-07 | 425 | 425 | 360 | 370 | 16,000 | 61.67 |
| 2001-12-06 | 390 | 390 | 390 | 390 | 1,000 | 65 |
| 2001-12-04 | 405 | 440 | 400 | 400 | 8,000 | 66.67 |
| 2001-12-03 | 405 | 405 | 405 | 405 | 3,000 | 67.50 |
| 2001-11-30 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2001-11-27 | 400 | 400 | 400 | 400 | 7,000 | 66.67 |
| 2001-11-26 | 410 | 410 | 410 | 410 | 1,000 | 68.33 |
| 2001-11-22 | 410 | 430 | 390 | 420 | 12,000 | 70 |
| 2001-11-21 | 390 | 390 | 390 | 390 | 2,000 | 65 |
| 2001-11-20 | 390 | 390 | 390 | 390 | 2,000 | 65 |
| 2001-11-19 | 380 | 380 | 380 | 380 | 1,000 | 63.33 |
| 2001-11-15 | 370 | 380 | 370 | 380 | 2,000 | 63.33 |
| 2001-11-14 | 386 | 386 | 365 | 365 | 5,000 | 60.83 |
| 2001-11-13 | 390 | 390 | 380 | 390 | 2,000 | 65 |
| 2001-11-12 | 386 | 386 | 386 | 386 | 1,000 | 64.33 |
| 2001-11-09 | 400 | 400 | 385 | 395 | 6,000 | 65.83 |
| 2001-11-08 | 400 | 405 | 395 | 395 | 9,000 | 65.83 |
| 2001-11-06 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2001-11-05 | 405 | 405 | 405 | 405 | 1,000 | 67.50 |
| 2001-11-02 | 460 | 460 | 430 | 445 | 11,000 | 74.17 |
| 2001-10-25 | 410 | 430 | 410 | 420 | 9,000 | 70 |
| 2001-10-24 | 405 | 405 | 405 | 405 | 4,000 | 67.50 |
| 2001-10-23 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2001-10-18 | 405 | 405 | 405 | 405 | 1,000 | 67.50 |
| 2001-10-17 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2001-10-16 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2001-10-12 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2001-10-10 | 410 | 410 | 380 | 380 | 4,000 | 63.33 |
| 2001-10-03 | 420 | 420 | 415 | 415 | 3,000 | 69.17 |
| 2001-10-02 | 440 | 440 | 440 | 440 | 3,000 | 73.33 |
| 2001-09-25 | 420 | 440 | 420 | 440 | 9,000 | 73.33 |
| 2001-09-21 | 440 | 440 | 425 | 425 | 4,000 | 70.83 |
| 2001-09-20 | 445 | 445 | 445 | 445 | 1,000 | 74.17 |
| 2001-09-18 | 440 | 450 | 440 | 450 | 3,000 | 75 |
| 2001-09-12 | 435 | 435 | 390 | 400 | 8,000 | 66.67 |
| 2001-09-10 | 435 | 435 | 435 | 435 | 1,000 | 72.50 |
| 2001-09-06 | 440 | 460 | 440 | 460 | 2,000 | 76.67 |
| 2001-09-04 | 460 | 460 | 435 | 460 | 11,000 | 76.67 |
| 2001-08-30 | 435 | 435 | 435 | 435 | 4,000 | 72.50 |
| 2001-08-29 | 435 | 435 | 435 | 435 | 4,000 | 72.50 |
| 2001-08-28 | 435 | 435 | 435 | 435 | 2,000 | 72.50 |
| 2001-08-27 | 430 | 430 | 430 | 430 | 9,000 | 71.67 |
| 2001-08-24 | 430 | 440 | 430 | 430 | 8,000 | 71.67 |
| 2001-08-23 | 425 | 425 | 425 | 425 | 1,000 | 70.83 |
| 2001-08-22 | 425 | 425 | 425 | 425 | 1,000 | 70.83 |
| 2001-08-20 | 450 | 450 | 450 | 450 | 1,000 | 75 |
| 2001-08-16 | 435 | 435 | 435 | 435 | 2,000 | 72.50 |
| 2001-08-02 | 445 | 460 | 445 | 450 | 5,000 | 75 |
| 2001-07-31 | 436 | 440 | 430 | 436 | 6,000 | 72.67 |
| 2001-07-26 | 475 | 475 | 450 | 450 | 6,000 | 75 |
| 2001-07-25 | 490 | 490 | 475 | 475 | 8,000 | 79.17 |
| 2001-07-23 | 475 | 475 | 470 | 470 | 2,000 | 78.33 |
| 2001-07-19 | 485 | 485 | 480 | 480 | 2,000 | 80 |
| 2001-07-18 | 480 | 510 | 480 | 500 | 7,000 | 83.33 |
| 2001-07-17 | 500 | 500 | 495 | 495 | 4,000 | 82.50 |
| 2001-07-16 | 475 | 510 | 475 | 500 | 18,000 | 83.33 |
| 2001-07-05 | 475 | 475 | 470 | 475 | 2,000 | 79.17 |
| 2001-07-03 | 510 | 510 | 480 | 480 | 6,000 | 80 |
| 2001-07-02 | 485 | 510 | 475 | 490 | 26,000 | 81.67 |
| 2001-06-29 | 460 | 495 | 460 | 475 | 20,000 | 79.17 |
| 2001-06-25 | 465 | 465 | 459 | 460 | 9,000 | 76.67 |
| 2001-06-22 | 435 | 435 | 435 | 435 | 1,000 | 72.50 |
| 2001-06-19 | 425 | 440 | 425 | 440 | 6,000 | 73.33 |
| 2001-06-18 | 410 | 420 | 410 | 420 | 2,000 | 70 |
| 2001-06-15 | 420 | 420 | 420 | 420 | 12,000 | 70 |
| 2001-06-12 | 430 | 430 | 430 | 430 | 1,000 | 71.67 |
| 2001-06-08 | 420 | 425 | 420 | 425 | 5,000 | 70.83 |
| 2001-06-07 | 470 | 470 | 400 | 420 | 12,000 | 70 |
| 2001-06-05 | 480 | 480 | 475 | 475 | 4,000 | 79.17 |
| 2001-06-04 | 475 | 485 | 470 | 485 | 6,000 | 80.83 |
| 2001-06-01 | 455 | 455 | 455 | 455 | 1,000 | 75.83 |
| 2001-05-31 | 460 | 460 | 460 | 460 | 1,000 | 76.67 |
| 2001-05-30 | 470 | 470 | 465 | 465 | 3,000 | 77.50 |
| 2001-05-29 | 481 | 505 | 470 | 470 | 5,000 | 78.33 |
| 2001-05-28 | 505 | 505 | 495 | 495 | 4,000 | 82.50 |
| 2001-05-25 | 470 | 510 | 470 | 510 | 12,000 | 85 |
| 2001-05-18 | 470 | 470 | 470 | 470 | 2,000 | 78.33 |
| 2001-05-17 | 460 | 465 | 455 | 465 | 4,000 | 77.50 |
| 2001-05-16 | 460 | 460 | 460 | 460 | 2,000 | 76.67 |
| 2001-05-15 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2001-05-09 | 450 | 450 | 450 | 450 | 2,000 | 75 |
| 2001-05-08 | 445 | 455 | 445 | 455 | 3,000 | 75.83 |
| 2001-05-02 | 470 | 470 | 460 | 460 | 4,000 | 76.67 |
| 2001-04-26 | 445 | 460 | 445 | 460 | 2,000 | 76.67 |
| 2001-04-25 | 455 | 465 | 455 | 455 | 13,000 | 75.83 |
| 2001-04-19 | 450 | 450 | 450 | 450 | 1,000 | 75 |
| 2001-04-18 | 450 | 460 | 450 | 455 | 4,000 | 75.83 |
| 2001-04-17 | 430 | 445 | 430 | 445 | 5,000 | 74.17 |
| 2001-04-16 | 440 | 440 | 435 | 435 | 5,000 | 72.50 |
| 2001-04-06 | 430 | 430 | 430 | 430 | 2,000 | 71.67 |
| 2001-04-05 | 395 | 395 | 395 | 395 | 1,000 | 65.83 |
| 2001-04-04 | 415 | 420 | 415 | 420 | 2,000 | 70 |
| 2001-04-03 | 430 | 430 | 400 | 400 | 5,000 | 66.67 |
| 2001-03-30 | 410 | 415 | 410 | 415 | 2,000 | 69.17 |
| 2001-03-28 | 430 | 430 | 430 | 430 | 2,000 | 71.67 |
| 2001-03-23 | 455 | 485 | 455 | 485 | 9,000 | 80.83 |
| 2001-03-21 | 500 | 505 | 450 | 450 | 7,000 | 75 |
| 2001-03-19 | 430 | 490 | 430 | 460 | 6,000 | 76.67 |
| 2001-03-15 | 405 | 405 | 405 | 405 | 1,000 | 67.50 |
| 2001-03-13 | 400 | 400 | 395 | 400 | 4,000 | 66.67 |
| 2001-03-12 | 430 | 430 | 430 | 430 | 2,000 | 71.67 |
| 2001-03-07 | 430 | 430 | 430 | 430 | 1,000 | 71.67 |
| 2001-03-06 | 440 | 440 | 420 | 420 | 5,000 | 70 |
| 2001-03-05 | 441 | 441 | 441 | 441 | 1,000 | 73.50 |
| 2001-03-02 | 470 | 470 | 450 | 460 | 7,000 | 76.67 |
| 2001-03-01 | 425 | 425 | 425 | 425 | 1,000 | 70.83 |
| 2001-02-28 | 425 | 425 | 425 | 425 | 1,000 | 70.83 |
| 2001-02-27 | 425 | 425 | 425 | 425 | 1,000 | 70.83 |
| 2001-02-26 | 425 | 425 | 425 | 425 | 1,000 | 70.83 |
| 2001-02-23 | 405 | 456 | 405 | 456 | 7,000 | 76 |
| 2001-02-21 | 410 | 410 | 408 | 408 | 4,000 | 68 |
| 2001-02-20 | 430 | 430 | 430 | 430 | 2,000 | 71.67 |
| 2001-02-19 | 410 | 420 | 400 | 420 | 6,000 | 70 |
| 2001-02-16 | 405 | 405 | 400 | 400 | 7,000 | 66.67 |
| 2001-02-15 | 400 | 400 | 400 | 400 | 2,000 | 66.67 |
| 2001-02-14 | 385 | 400 | 375 | 400 | 9,000 | 66.67 |
| 2001-02-13 | 400 | 400 | 390 | 390 | 10,000 | 65 |
| 2001-02-08 | 420 | 420 | 400 | 400 | 3,000 | 66.67 |
| 2001-02-07 | 425 | 425 | 395 | 410 | 9,000 | 68.33 |
| 2001-02-06 | 390 | 410 | 390 | 410 | 6,000 | 68.33 |
| 2001-02-02 | 405 | 405 | 390 | 400 | 9,000 | 66.67 |
| 2001-02-01 | 370 | 370 | 370 | 370 | 1,000 | 61.67 |
| 2001-01-31 | 385 | 385 | 370 | 370 | 9,000 | 61.67 |
| 2001-01-30 | 371 | 380 | 371 | 380 | 2,000 | 63.33 |
| 2001-01-29 | 385 | 390 | 380 | 380 | 8,000 | 63.33 |
| 2001-01-26 | 410 | 410 | 410 | 410 | 2,000 | 68.33 |
| 2001-01-25 | 395 | 420 | 395 | 411 | 17,000 | 68.50 |
| 2001-01-19 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2001-01-18 | 380 | 400 | 380 | 385 | 8,000 | 64.17 |
| 2001-01-16 | 395 | 395 | 395 | 395 | 1,000 | 65.83 |
| 2001-01-15 | 385 | 385 | 385 | 385 | 3,000 | 64.17 |
| 2001-01-12 | 390 | 390 | 390 | 390 | 3,000 | 65 |
| 2001-01-11 | 390 | 390 | 385 | 385 | 2,000 | 64.17 |
| 2001-01-10 | 390 | 390 | 390 | 390 | 1,000 | 65 |
| 2001-01-09 | 390 | 395 | 390 | 395 | 2,000 | 65.83 |
| 2001-01-05 | 410 | 410 | 400 | 400 | 11,000 | 66.67 |
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