9960 東テク(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,040	1,040	1,040	1,040	8,000	173.33
2005-12-29	1,032	1,041	1,032	1,033	27,000	172.17
2005-12-28	1,013	1,030	1,013	1,030	4,000	171.67
2005-12-27	1,038	1,042	1,020	1,021	25,000	170.17
2005-12-26	1,019	1,035	1,015	1,034	23,000	172.33
2005-12-22	1,000	1,010	1,000	1,010	31,000	168.33
2005-12-21	1,035	1,035	1,015	1,015	21,000	169.17
2005-12-20	1,013	1,039	1,013	1,039	39,000	173.17
2005-12-19	1,008	1,015	1,002	1,010	37,000	168.33
2005-12-16	999	1,016	999	999	41,000	166.50
2005-12-15	994	998	994	998	2,000	166.33
2005-12-14	986	986	984	985	21,000	164.17
2005-12-13	975	977	975	977	5,000	162.83
2005-12-12	950	968	950	961	24,000	160.17
2005-12-09	952	953	950	950	13,000	158.33
2005-12-08	980	982	959	960	48,000	160
2005-12-07	1,012	1,016	990	990	54,000	165
2005-12-06	999	1,012	995	1,012	32,000	168.67
2005-12-05	985	1,000	984	998	46,000	166.33
2005-12-02	959	960	959	960	16,000	160
2005-12-01	940	952	925	952	27,000	158.67
2005-11-30	925	940	920	940	12,000	156.67
2005-11-29	916	920	915	920	17,000	153.33
2005-11-28	921	925	915	916	25,000	152.67
2005-11-25	929	930	920	921	28,000	153.50
2005-11-24	935	940	935	940	8,000	156.67
2005-11-22	939	949	930	934	20,000	155.67
2005-11-21	929	942	929	930	69,000	155
2005-11-18	915	930	907	912	40,000	152
2005-11-17	900	909	900	908	11,000	151.33
2005-11-16	900	900	900	900	23,000	150
2005-11-15	924	925	896	900	46,000	150
2005-11-14	911	940	910	918	138,000	153
2005-11-11	870	870	860	861	14,000	143.50
2005-11-10	870	885	860	870	32,000	145
2005-11-09	861	870	861	870	2,000	145
2005-11-08	832	861	832	860	27,000	143.33
2005-11-07	827	832	827	832	20,000	138.67
2005-11-04	829	829	824	828	13,000	138
2005-11-02	820	828	820	828	4,000	138
2005-11-01	825	829	825	828	5,000	138
2005-10-31	815	820	814	820	19,000	136.67
2005-10-28	814	815	813	815	20,000	135.83
2005-10-27	800	814	800	810	10,000	135
2005-10-26	803	819	803	805	15,000	134.17
2005-10-25	791	803	791	803	31,000	133.83
2005-10-24	814	815	808	808	17,000	134.67
2005-10-21	820	821	820	820	5,000	136.67
2005-10-20	827	830	825	825	5,000	137.50
2005-10-19	833	834	825	826	10,000	137.67
2005-10-18	835	837	830	830	12,000	138.33
2005-10-17	830	831	830	830	12,000	138.33
2005-10-14	834	834	821	821	18,000	136.83
2005-10-13	824	830	824	830	6,000	138.33
2005-10-12	810	822	808	821	20,000	136.83
2005-10-11	803	808	803	806	4,000	134.33
2005-10-07	801	804	801	804	2,000	134
2005-10-06	803	805	800	805	9,000	134.17
2005-10-05	815	820	810	810	12,000	135
2005-10-04	830	835	815	815	16,000	135.83
2005-10-03	840	841	825	825	16,000	137.50
2005-09-30	836	840	835	840	12,000	140
2005-09-29	835	840	835	835	14,000	139.17
2005-09-28	851	851	830	840	18,000	140
2005-09-27	899	905	850	850	52,000	141.67
2005-09-26	864	899	864	899	37,000	149.83
2005-09-22	830	867	826	865	60,000	144.17
2005-09-21	805	830	805	830	28,000	138.33
2005-09-20	801	821	795	800	52,000	133.33
2005-09-16	789	802	788	800	19,000	133.33
2005-09-15	775	799	773	785	29,000	130.83
2005-09-14	770	774	759	774	23,000	129
2005-09-13	766	769	756	760	20,000	126.67
2005-09-12	763	772	763	770	14,000	128.33
2005-09-09	755	765	755	765	8,000	127.50
2005-09-08	775	775	759	760	8,000	126.67
2005-09-07	770	780	769	775	37,000	129.17
2005-09-06	760	772	760	770	30,000	128.33
2005-09-05	760	764	760	760	8,000	126.67
2005-09-02	761	762	750	760	12,000	126.67
2005-09-01	745	755	745	750	19,000	125
2005-08-31	742	743	742	743	2,000	123.83
2005-08-30	750	750	740	740	3,000	123.33
2005-08-29	752	759	748	759	9,000	126.50
2005-08-26	760	760	759	759	2,000	126.50
2005-08-25	736	761	736	761	22,000	126.83
2005-08-24	736	757	736	750	11,000	125
2005-08-23	730	740	730	740	16,000	123.33
2005-08-22	741	742	733	734	18,000	122.33
2005-08-19	745	745	740	741	5,000	123.50
2005-08-18	740	747	740	745	12,000	124.17
2005-08-17	737	740	737	740	15,000	123.33
2005-08-16	752	752	734	736	21,000	122.67
2005-08-15	750	750	734	749	16,000	124.83
2005-08-12	761	763	750	750	14,000	125
2005-08-11	773	780	773	774	14,000	129
2005-08-10	770	787	770	780	32,000	130
2005-08-09	749	750	748	748	3,000	124.67
2005-08-08	744	747	737	739	10,000	123.17
2005-08-05	759	760	745	745	10,000	124.17
2005-08-04	775	776	750	766	19,000	127.67
2005-08-03	781	783	772	774	24,000	129
2005-08-02	775	804	775	784	34,000	130.67
2005-08-01	770	772	755	771	49,000	128.50
2005-07-29	734	751	734	740	18,000	123.33
2005-07-28	784	785	732	733	41,000	122.17
2005-07-27	801	802	785	785	29,000	130.83
2005-07-26	793	810	793	806	27,000	134.33
2005-07-25	780	790	780	790	70,000	131.67
2005-07-22	799	800	789	790	28,000	131.67
2005-07-21	780	801	780	795	36,000	132.50
2005-07-20	745	782	745	780	54,000	130
2005-07-19	744	756	744	745	44,000	124.17
2005-07-15	755	756	730	730	36,000	121.67
2005-07-14	730	739	730	730	23,000	121.67
2005-07-13	730	730	730	730	10,000	121.67
2005-07-12	729	730	726	730	22,000	121.67
2005-07-11	726	735	725	735	16,000	122.50
2005-07-08	741	741	725	725	24,000	120.83
2005-07-07	721	740	719	740	38,000	123.33
2005-07-06	718	725	718	725	29,000	120.83
2005-07-05	710	720	710	720	33,000	120
2005-07-04	701	710	690	710	42,000	118.33
2005-07-01	689	695	689	695	4,000	115.83
2005-06-30	699	700	689	695	16,000	115.83
2005-06-29	680	681	670	675	22,000	112.50
2005-06-28	668	680	668	680	23,000	113.33
2005-06-27	666	680	665	680	7,000	113.33
2005-06-24	675	676	665	665	26,000	110.83
2005-06-23	674	674	665	665	16,000	110.83
2005-06-22	675	676	660	674	34,000	112.33
2005-06-21	680	681	674	676	18,000	112.67
2005-06-20	678	680	672	680	29,000	113.33
2005-06-17	670	680	670	671	35,000	111.83
2005-06-16	674	690	662	665	39,000	110.83
2005-06-15	630	660	630	650	65,000	108.33
2005-06-14	620	631	620	630	30,000	105
2005-06-13	615	620	615	618	12,000	103
2005-06-10	617	617	611	612	12,000	102
2005-06-09	620	620	614	614	10,000	102.33
2005-06-08	605	614	605	614	22,000	102.33
2005-06-07	604	605	603	605	9,000	100.83
2005-06-06	602	610	602	606	7,000	101
2005-06-03	600	600	600	600	2,000	100
2005-06-02	610	611	610	610	8,000	101.67
2005-06-01	600	611	600	610	16,000	101.67
2005-05-31	590	601	590	600	8,000	100
2005-05-30	602	602	600	600	2,000	100
2005-05-27	605	607	603	603	6,000	100.50
2005-05-26	590	600	583	600	10,000	100
2005-05-25	610	613	600	600	31,000	100
2005-05-24	605	610	598	610	34,000	101.67
2005-05-23	610	620	598	604	80,000	100.67
2005-05-20	560	560	560	560	2,000	93.33
2005-05-19	540	550	540	550	10,000	91.67
2005-05-18	571	571	560	560	3,000	93.33
2005-05-17	579	580	579	580	6,000	96.67
2005-05-16	569	570	568	568	3,000	94.67
2005-05-13	570	571	570	570	3,000	95
2005-05-12	570	571	562	571	20,000	95.17
2005-05-11	571	575	568	575	5,000	95.83
2005-05-10	570	571	570	571	2,000	95.17
2005-05-09	570	580	570	574	6,000	95.67
2005-05-06	587	588	570	570	15,000	95
2005-05-02	560	560	560	560	1,000	93.33
2005-04-28	550	550	545	550	3,000	91.67
2005-04-27	540	545	540	544	15,000	90.67
2005-04-26	545	545	540	540	5,000	90
2005-04-25	530	545	530	545	6,000	90.83
2005-04-22	540	542	540	541	8,000	90.17
2005-04-21	538	540	529	530	6,000	88.33
2005-04-20	543	543	540	540	3,000	90
2005-04-19	544	544	540	540	9,000	90
2005-04-18	555	555	520	537	16,000	89.50
2005-04-14	571	572	560	560	11,000	93.33
2005-04-13	580	580	572	572	4,000	95.33
2005-04-12	600	600	571	576	27,000	96
2005-04-11	598	598	598	598	2,000	99.67
2005-04-08	595	605	590	600	14,000	100
2005-04-07	600	600	600	600	1,000	100
2005-04-06	590	590	590	590	6,000	98.33
2005-04-05	609	609	585	590	24,000	98.33
2005-04-04	595	610	590	610	12,000	101.67
2005-04-01	620	620	600	600	58,000	100
2005-03-31	644	650	614	620	39,000	103.33
2005-03-30	640	650	635	645	55,000	107.50
2005-03-29	610	680	610	640	158,000	106.67
2005-03-28	580	612	580	610	27,000	101.67
2005-03-25	575	590	575	580	45,000	96.67
2005-03-24	600	600	585	585	3,000	97.50
2005-03-23	610	616	590	610	62,000	101.67
2005-03-22	590	615	590	614	37,000	102.33
2005-03-18	600	610	590	590	17,000	98.33
2005-03-17	597	600	590	590	48,000	98.33
2005-03-16	565	585	565	585	10,000	97.50
2005-03-15	570	570	563	563	5,000	93.83
2005-03-14	565	571	565	570	15,000	95
2005-03-10	579	580	550	550	14,000	91.67
2005-03-09	560	575	560	575	25,000	95.83
2005-03-08	550	570	550	560	21,000	93.33
2005-03-07	550	551	550	550	14,000	91.67
2005-03-04	540	545	540	545	7,000	90.83
2005-03-03	555	555	550	550	10,000	91.67
2005-03-02	555	567	555	560	22,000	93.33
2005-03-01	538	550	538	550	6,000	91.67
2005-02-28	535	535	535	535	4,000	89.17
2005-02-25	508	530	508	520	21,000	86.67
2005-02-24	519	532	519	532	14,000	88.67
2005-02-23	540	550	528	540	10,000	90
2005-02-22	542	550	540	550	4,000	91.67
2005-02-21	540	540	540	540	4,000	90
2005-02-18	541	542	540	540	8,000	90
2005-02-17	545	546	540	540	7,000	90
2005-02-16	525	544	525	540	12,000	90
2005-02-15	520	526	520	525	16,000	87.50
2005-02-14	520	520	520	520	2,000	86.67
2005-02-10	507	510	505	510	4,000	85
2005-02-09	500	500	500	500	4,000	83.33
2005-02-07	495	502	495	500	4,000	83.33
2005-02-04	495	495	491	491	2,000	81.83
2005-02-03	485	486	484	485	6,000	80.83
2005-02-02	510	511	510	510	4,000	85
2005-02-01	514	514	509	510	6,000	85
2005-01-31	510	510	510	510	5,000	85
2005-01-28	515	516	500	510	13,000	85
2005-01-27	504	510	504	510	10,000	85
2005-01-26	490	500	490	500	3,000	83.33
2005-01-25	480	487	480	486	15,000	81
2005-01-24	482	489	482	486	8,000	81
2005-01-19	481	490	481	490	3,000	81.67
2005-01-18	500	501	485	490	10,000	81.67
2005-01-17	502	505	500	501	5,000	83.50
2005-01-14	518	519	491	510	9,000	85
2005-01-13	510	526	510	510	27,000	85
2005-01-12	505	508	500	500	8,000	83.33
2005-01-11	480	511	480	505	22,000	84.17
2005-01-07	505	505	475	476	21,000	79.33
2005-01-06	480	525	480	515	90,000	85.83
2005-01-05	465	480	465	470	7,000	78.33

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31