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
