9960 東テク(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 380 | 380 | 380 | 380 | 1,000 | 63.33 |
| 2003-12-29 | 375 | 375 | 375 | 375 | 1,000 | 62.50 |
| 2003-12-26 | 375 | 375 | 375 | 375 | 1,000 | 62.50 |
| 2003-12-25 | 389 | 391 | 380 | 385 | 11,000 | 64.17 |
| 2003-12-24 | 366 | 366 | 366 | 366 | 1,000 | 61 |
| 2003-12-22 | 365 | 370 | 365 | 370 | 3,000 | 61.67 |
| 2003-12-19 | 355 | 362 | 355 | 362 | 8,000 | 60.33 |
| 2003-12-18 | 375 | 375 | 365 | 365 | 9,000 | 60.83 |
| 2003-12-17 | 376 | 376 | 360 | 365 | 10,000 | 60.83 |
| 2003-12-16 | 380 | 380 | 380 | 380 | 2,000 | 63.33 |
| 2003-12-12 | 381 | 385 | 381 | 385 | 2,000 | 64.17 |
| 2003-12-11 | 385 | 385 | 385 | 385 | 1,000 | 64.17 |
| 2003-12-09 | 400 | 400 | 400 | 400 | 2,000 | 66.67 |
| 2003-12-08 | 404 | 405 | 404 | 404 | 13,000 | 67.33 |
| 2003-12-05 | 409 | 410 | 400 | 400 | 12,000 | 66.67 |
| 2003-12-04 | 385 | 400 | 385 | 400 | 6,000 | 66.67 |
| 2003-12-02 | 390 | 391 | 385 | 385 | 5,000 | 64.17 |
| 2003-12-01 | 375 | 375 | 375 | 375 | 1,000 | 62.50 |
| 2003-11-28 | 375 | 375 | 368 | 370 | 3,000 | 61.67 |
| 2003-11-25 | 390 | 391 | 385 | 385 | 10,000 | 64.17 |
| 2003-11-21 | 370 | 375 | 370 | 375 | 7,000 | 62.50 |
| 2003-11-20 | 370 | 375 | 370 | 370 | 4,000 | 61.67 |
| 2003-11-19 | 370 | 370 | 370 | 370 | 2,000 | 61.67 |
| 2003-11-18 | 400 | 400 | 385 | 385 | 3,000 | 64.17 |
| 2003-11-12 | 370 | 370 | 370 | 370 | 2,000 | 61.67 |
| 2003-11-11 | 368 | 368 | 368 | 368 | 2,000 | 61.33 |
| 2003-11-10 | 369 | 369 | 369 | 369 | 1,000 | 61.50 |
| 2003-11-07 | 370 | 380 | 369 | 369 | 5,000 | 61.50 |
| 2003-11-06 | 350 | 370 | 350 | 370 | 2,000 | 61.67 |
| 2003-11-05 | 400 | 401 | 385 | 385 | 10,000 | 64.17 |
| 2003-11-04 | 410 | 410 | 400 | 400 | 3,000 | 66.67 |
| 2003-10-28 | 430 | 435 | 430 | 435 | 4,000 | 72.50 |
| 2003-10-24 | 435 | 450 | 435 | 445 | 8,000 | 74.17 |
| 2003-10-23 | 425 | 425 | 425 | 425 | 2,000 | 70.83 |
| 2003-10-20 | 425 | 425 | 420 | 420 | 2,000 | 70 |
| 2003-10-17 | 415 | 420 | 415 | 420 | 2,000 | 70 |
| 2003-10-14 | 385 | 395 | 385 | 395 | 3,000 | 65.83 |
| 2003-10-10 | 395 | 395 | 395 | 395 | 2,000 | 65.83 |
| 2003-10-09 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2003-10-08 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2003-10-07 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2003-10-06 | 410 | 415 | 410 | 415 | 2,000 | 69.17 |
| 2003-10-03 | 385 | 400 | 385 | 400 | 5,000 | 66.67 |
| 2003-10-02 | 385 | 390 | 385 | 385 | 6,000 | 64.17 |
| 2003-09-30 | 380 | 380 | 375 | 380 | 4,000 | 63.33 |
| 2003-09-29 | 371 | 372 | 371 | 372 | 2,000 | 62 |
| 2003-09-26 | 370 | 375 | 370 | 375 | 3,000 | 62.50 |
| 2003-09-25 | 393 | 401 | 370 | 380 | 15,000 | 63.33 |
| 2003-09-19 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2003-09-18 | 440 | 440 | 410 | 410 | 3,000 | 68.33 |
| 2003-09-17 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2003-09-16 | 386 | 390 | 386 | 390 | 5,000 | 65 |
| 2003-09-10 | 375 | 375 | 370 | 370 | 2,000 | 61.67 |
| 2003-09-09 | 372 | 372 | 370 | 370 | 4,000 | 61.67 |
| 2003-09-08 | 379 | 380 | 379 | 380 | 2,000 | 63.33 |
| 2003-09-02 | 390 | 420 | 390 | 400 | 5,000 | 66.67 |
| 2003-08-29 | 374 | 374 | 370 | 370 | 2,000 | 61.67 |
| 2003-08-25 | 385 | 386 | 375 | 375 | 14,000 | 62.50 |
| 2003-08-22 | 385 | 385 | 377 | 377 | 4,000 | 62.83 |
| 2003-08-20 | 385 | 385 | 385 | 385 | 1,000 | 64.17 |
| 2003-08-19 | 400 | 400 | 400 | 400 | 2,000 | 66.67 |
| 2003-08-15 | 380 | 380 | 380 | 380 | 2,000 | 63.33 |
| 2003-08-14 | 380 | 380 | 380 | 380 | 1,000 | 63.33 |
| 2003-08-08 | 370 | 370 | 370 | 370 | 2,000 | 61.67 |
| 2003-08-05 | 355 | 370 | 355 | 370 | 6,000 | 61.67 |
| 2003-08-04 | 405 | 405 | 405 | 405 | 2,000 | 67.50 |
| 2003-07-28 | 390 | 390 | 390 | 390 | 1,000 | 65 |
| 2003-07-25 | 430 | 430 | 390 | 390 | 13,000 | 65 |
| 2003-07-22 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2003-07-18 | 420 | 420 | 420 | 420 | 3,000 | 70 |
| 2003-07-16 | 400 | 400 | 400 | 400 | 1,000 | 66.67 |
| 2003-07-15 | 410 | 410 | 410 | 410 | 1,000 | 68.33 |
| 2003-07-14 | 420 | 420 | 420 | 420 | 1,000 | 70 |
| 2003-07-09 | 464 | 465 | 425 | 425 | 26,000 | 70.83 |
| 2003-07-07 | 395 | 396 | 395 | 396 | 2,000 | 66 |
| 2003-07-04 | 395 | 395 | 395 | 395 | 1,000 | 65.83 |
| 2003-07-03 | 390 | 395 | 390 | 395 | 5,000 | 65.83 |
| 2003-07-02 | 389 | 391 | 389 | 389 | 5,000 | 64.83 |
| 2003-06-30 | 435 | 441 | 400 | 400 | 28,000 | 66.67 |
| 2003-06-26 | 360 | 365 | 360 | 365 | 3,000 | 60.83 |
| 2003-06-25 | 380 | 380 | 360 | 360 | 10,000 | 60 |
| 2003-06-23 | 360 | 360 | 355 | 355 | 3,000 | 59.17 |
| 2003-06-20 | 360 | 360 | 360 | 360 | 2,000 | 60 |
| 2003-06-19 | 352 | 355 | 352 | 355 | 9,000 | 59.17 |
| 2003-06-18 | 370 | 371 | 365 | 365 | 8,000 | 60.83 |
| 2003-06-17 | 355 | 360 | 355 | 360 | 2,000 | 60 |
| 2003-06-16 | 350 | 350 | 350 | 350 | 1,000 | 58.33 |
| 2003-06-06 | 357 | 357 | 350 | 356 | 9,000 | 59.33 |
| 2003-06-05 | 355 | 355 | 355 | 355 | 1,000 | 59.17 |
| 2003-06-04 | 357 | 357 | 357 | 357 | 2,000 | 59.50 |
| 2003-06-03 | 370 | 371 | 370 | 371 | 6,000 | 61.83 |
| 2003-05-26 | 345 | 350 | 345 | 350 | 4,000 | 58.33 |
| 2003-05-23 | 350 | 351 | 345 | 345 | 14,000 | 57.50 |
| 2003-05-21 | 335 | 340 | 335 | 340 | 2,000 | 56.67 |
| 2003-05-20 | 350 | 350 | 350 | 350 | 2,000 | 58.33 |
| 2003-05-19 | 330 | 330 | 330 | 330 | 4,000 | 55 |
| 2003-05-02 | 360 | 360 | 360 | 360 | 3,000 | 60 |
| 2003-05-01 | 330 | 330 | 330 | 330 | 1,000 | 55 |
| 2003-04-30 | 320 | 320 | 320 | 320 | 1,000 | 53.33 |
| 2003-04-28 | 350 | 350 | 350 | 350 | 1,000 | 58.33 |
| 2003-04-25 | 360 | 365 | 340 | 350 | 22,000 | 58.33 |
| 2003-04-24 | 370 | 370 | 370 | 370 | 2,000 | 61.67 |
| 2003-04-23 | 370 | 370 | 370 | 370 | 2,000 | 61.67 |
| 2003-04-18 | 385 | 385 | 385 | 385 | 1,000 | 64.17 |
| 2003-04-14 | 345 | 350 | 345 | 350 | 5,000 | 58.33 |
| 2003-04-04 | 350 | 350 | 350 | 350 | 1,000 | 58.33 |
| 2003-04-03 | 360 | 360 | 360 | 360 | 2,000 | 60 |
| 2003-04-02 | 370 | 370 | 370 | 370 | 5,000 | 61.67 |
| 2003-03-31 | 360 | 360 | 360 | 360 | 2,000 | 60 |
| 2003-03-25 | 400 | 400 | 375 | 390 | 9,000 | 65 |
| 2003-03-19 | 360 | 360 | 360 | 360 | 2,000 | 60 |
| 2003-03-18 | 385 | 385 | 370 | 380 | 5,000 | 63.33 |
| 2003-03-13 | 350 | 350 | 350 | 350 | 1,000 | 58.33 |
| 2003-03-10 | 370 | 370 | 370 | 370 | 2,000 | 61.67 |
| 2003-03-04 | 400 | 400 | 390 | 390 | 6,000 | 65 |
| 2003-02-28 | 380 | 380 | 380 | 380 | 2,000 | 63.33 |
| 2003-02-27 | 375 | 375 | 375 | 375 | 1,000 | 62.50 |
| 2003-02-25 | 370 | 380 | 365 | 365 | 13,000 | 60.83 |
| 2003-02-24 | 370 | 370 | 360 | 360 | 6,000 | 60 |
| 2003-02-20 | 375 | 375 | 375 | 375 | 1,000 | 62.50 |
| 2003-02-19 | 370 | 370 | 370 | 370 | 1,000 | 61.67 |
| 2003-02-18 | 410 | 410 | 390 | 390 | 3,000 | 65 |
| 2003-02-04 | 410 | 410 | 390 | 390 | 5,000 | 65 |
| 2003-01-31 | 395 | 395 | 370 | 370 | 2,000 | 61.67 |
| 2003-01-24 | 400 | 400 | 380 | 380 | 8,000 | 63.33 |
| 2003-01-20 | 400 | 400 | 380 | 380 | 2,000 | 63.33 |
| 2003-01-17 | 380 | 380 | 380 | 380 | 1,000 | 63.33 |
| 2003-01-07 | 380 | 380 | 380 | 380 | 9,000 | 63.33 |
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