9960 東テク(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 380 | 380 | 380 | 380 | 4,000 | 63.33 |
| 2002-12-27 | 380 | 380 | 380 | 380 | 1,000 | 63.33 |
| 2002-12-25 | 365 | 390 | 355 | 390 | 7,000 | 65 |
| 2002-12-24 | 360 | 360 | 360 | 360 | 1,000 | 60 |
| 2002-12-18 | 375 | 375 | 370 | 370 | 2,000 | 61.67 |
| 2002-12-11 | 380 | 380 | 380 | 380 | 2,000 | 63.33 |
| 2002-12-10 | 405 | 405 | 395 | 395 | 2,000 | 65.83 |
| 2002-12-09 | 420 | 420 | 389 | 405 | 15,000 | 67.50 |
| 2002-12-06 | 400 | 410 | 380 | 390 | 27,000 | 65 |
| 2002-12-03 | 375 | 375 | 375 | 375 | 4,000 | 62.50 |
| 2002-11-28 | 365 | 365 | 365 | 365 | 3,000 | 60.83 |
| 2002-11-26 | 355 | 355 | 355 | 355 | 1,000 | 59.17 |
| 2002-11-25 | 365 | 390 | 365 | 365 | 17,000 | 60.83 |
| 2002-11-22 | 365 | 365 | 365 | 365 | 1,000 | 60.83 |
| 2002-11-21 | 360 | 360 | 360 | 360 | 1,000 | 60 |
| 2002-11-19 | 370 | 370 | 370 | 370 | 2,000 | 61.67 |
| 2002-11-15 | 360 | 360 | 360 | 360 | 2,000 | 60 |
| 2002-11-05 | 370 | 370 | 360 | 360 | 4,000 | 60 |
| 2002-11-01 | 360 | 360 | 355 | 355 | 3,000 | 59.17 |
| 2002-10-29 | 360 | 360 | 360 | 360 | 3,000 | 60 |
| 2002-10-25 | 350 | 370 | 350 | 350 | 8,000 | 58.33 |
| 2002-10-22 | 335 | 350 | 335 | 350 | 2,000 | 58.33 |
| 2002-10-21 | 360 | 360 | 360 | 360 | 2,000 | 60 |
| 2002-10-18 | 370 | 370 | 370 | 370 | 2,000 | 61.67 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 2,000 | 58.33 |
| 2002-10-04 | 385 | 385 | 385 | 385 | 1,000 | 64.17 |
| 2002-10-02 | 400 | 400 | 400 | 400 | 3,000 | 66.67 |
| 2002-09-27 | 385 | 385 | 385 | 385 | 1,000 | 64.17 |
| 2002-09-26 | 400 | 400 | 400 | 400 | 2,000 | 66.67 |
| 2002-09-25 | 420 | 420 | 405 | 405 | 9,000 | 67.50 |
| 2002-09-18 | 395 | 410 | 395 | 400 | 4,000 | 66.67 |
| 2002-09-12 | 360 | 360 | 360 | 360 | 3,000 | 60 |
| 2002-09-09 | 375 | 375 | 370 | 370 | 2,000 | 61.67 |
| 2002-09-06 | 375 | 375 | 375 | 375 | 2,000 | 62.50 |
| 2002-09-04 | 390 | 390 | 390 | 390 | 1,000 | 65 |
| 2002-09-03 | 430 | 430 | 400 | 400 | 7,000 | 66.67 |
| 2002-08-30 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2002-08-28 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2002-08-27 | 400 | 400 | 400 | 400 | 2,000 | 66.67 |
| 2002-08-26 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2002-08-23 | 400 | 400 | 400 | 400 | 5,000 | 66.67 |
| 2002-08-22 | 380 | 380 | 375 | 375 | 2,000 | 62.50 |
| 2002-08-20 | 385 | 385 | 385 | 385 | 1,000 | 64.17 |
| 2002-08-07 | 390 | 390 | 390 | 390 | 1,000 | 65 |
| 2002-08-06 | 380 | 380 | 375 | 375 | 6,000 | 62.50 |
| 2002-08-02 | 385 | 405 | 385 | 385 | 5,000 | 64.17 |
| 2002-08-01 | 380 | 390 | 380 | 390 | 2,000 | 65 |
| 2002-07-26 | 390 | 390 | 390 | 390 | 4,000 | 65 |
| 2002-07-25 | 415 | 415 | 390 | 390 | 13,000 | 65 |
| 2002-07-24 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2002-07-18 | 430 | 430 | 410 | 410 | 4,000 | 68.33 |
| 2002-07-12 | 420 | 420 | 410 | 410 | 7,000 | 68.33 |
| 2002-07-09 | 420 | 420 | 420 | 420 | 4,000 | 70 |
| 2002-07-08 | 445 | 445 | 419 | 430 | 22,000 | 71.67 |
| 2002-07-05 | 410 | 410 | 410 | 410 | 8,000 | 68.33 |
| 2002-07-04 | 420 | 420 | 410 | 410 | 2,000 | 68.33 |
| 2002-07-02 | 450 | 450 | 430 | 440 | 9,000 | 73.33 |
| 2002-07-01 | 450 | 450 | 430 | 430 | 13,000 | 71.67 |
| 2002-06-28 | 430 | 430 | 400 | 400 | 18,000 | 66.67 |
| 2002-06-25 | 380 | 400 | 380 | 400 | 7,000 | 66.67 |
| 2002-06-20 | 380 | 380 | 380 | 380 | 2,000 | 63.33 |
| 2002-06-18 | 420 | 420 | 390 | 395 | 4,000 | 65.83 |
| 2002-06-17 | 395 | 395 | 395 | 395 | 2,000 | 65.83 |
| 2002-06-06 | 395 | 395 | 395 | 395 | 1,000 | 65.83 |
| 2002-06-04 | 410 | 410 | 400 | 400 | 5,000 | 66.67 |
| 2002-05-28 | 405 | 405 | 405 | 405 | 4,000 | 67.50 |
| 2002-05-27 | 400 | 400 | 400 | 400 | 2,000 | 66.67 |
| 2002-05-24 | 400 | 400 | 370 | 390 | 23,000 | 65 |
| 2002-05-23 | 390 | 390 | 390 | 390 | 4,000 | 65 |
| 2002-05-21 | 420 | 420 | 420 | 420 | 1,000 | 70 |
| 2002-05-20 | 430 | 430 | 430 | 430 | 2,000 | 71.67 |
| 2002-05-08 | 395 | 400 | 395 | 400 | 2,000 | 66.67 |
| 2002-05-02 | 420 | 420 | 410 | 410 | 4,000 | 68.33 |
| 2002-04-30 | 397 | 405 | 397 | 405 | 2,000 | 67.50 |
| 2002-04-25 | 410 | 430 | 410 | 430 | 9,000 | 71.67 |
| 2002-04-23 | 420 | 420 | 415 | 420 | 2,000 | 70 |
| 2002-04-22 | 435 | 435 | 435 | 435 | 2,000 | 72.50 |
| 2002-04-18 | 415 | 450 | 415 | 440 | 12,000 | 73.33 |
| 2002-04-17 | 400 | 400 | 400 | 400 | 2,000 | 66.67 |
| 2002-04-12 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2002-04-09 | 385 | 385 | 385 | 385 | 2,000 | 64.17 |
| 2002-04-04 | 380 | 380 | 380 | 380 | 1,000 | 63.33 |
| 2002-04-02 | 420 | 420 | 420 | 420 | 3,000 | 70 |
| 2002-03-28 | 410 | 410 | 410 | 410 | 1,000 | 68.33 |
| 2002-03-26 | 440 | 440 | 420 | 420 | 3,000 | 70 |
| 2002-03-25 | 460 | 460 | 440 | 450 | 10,000 | 75 |
| 2002-03-22 | 440 | 450 | 440 | 450 | 6,000 | 75 |
| 2002-03-19 | 435 | 450 | 435 | 450 | 12,000 | 75 |
| 2002-03-18 | 395 | 420 | 395 | 400 | 5,000 | 66.67 |
| 2002-03-14 | 440 | 440 | 440 | 440 | 2,000 | 73.33 |
| 2002-03-13 | 435 | 450 | 435 | 450 | 4,000 | 75 |
| 2002-03-06 | 410 | 420 | 410 | 420 | 2,000 | 70 |
| 2002-03-05 | 430 | 430 | 430 | 430 | 1,000 | 71.67 |
| 2002-03-04 | 420 | 440 | 410 | 435 | 13,000 | 72.50 |
| 2002-02-25 | 390 | 405 | 390 | 405 | 7,000 | 67.50 |
| 2002-02-22 | 380 | 385 | 380 | 385 | 2,000 | 64.17 |
| 2002-02-19 | 410 | 410 | 410 | 410 | 1,000 | 68.33 |
| 2002-02-15 | 380 | 380 | 380 | 380 | 1,000 | 63.33 |
| 2002-02-05 | 395 | 395 | 390 | 390 | 5,000 | 65 |
| 2002-02-04 | 383 | 390 | 383 | 383 | 4,000 | 63.83 |
| 2002-01-31 | 338 | 360 | 335 | 350 | 4,000 | 58.33 |
| 2002-01-28 | 397 | 397 | 390 | 390 | 2,000 | 65 |
| 2002-01-25 | 400 | 420 | 400 | 410 | 14,000 | 68.33 |
| 2002-01-24 | 394 | 395 | 394 | 395 | 4,000 | 65.83 |
| 2002-01-23 | 395 | 395 | 390 | 390 | 8,000 | 65 |
| 2002-01-18 | 390 | 410 | 380 | 380 | 6,000 | 63.33 |
| 2002-01-07 | 440 | 450 | 400 | 410 | 8,000 | 68.33 |
| 2002-01-04 | 404 | 410 | 404 | 404 | 2,000 | 67.33 |
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
