9960 東テク(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 896 | 896 | 896 | 896 | 2,000 | 149.33 |
| 2007-12-26 | 881 | 881 | 881 | 881 | 3,000 | 146.83 |
| 2007-12-25 | 881 | 885 | 880 | 880 | 3,000 | 146.67 |
| 2007-12-21 | 880 | 880 | 880 | 880 | 1,000 | 146.67 |
| 2007-12-20 | 892 | 892 | 892 | 892 | 2,000 | 148.67 |
| 2007-12-19 | 891 | 891 | 890 | 891 | 3,000 | 148.50 |
| 2007-12-18 | 890 | 890 | 890 | 890 | 4,000 | 148.33 |
| 2007-12-17 | 890 | 890 | 890 | 890 | 2,000 | 148.33 |
| 2007-12-14 | 891 | 910 | 890 | 905 | 6,000 | 150.83 |
| 2007-12-12 | 905 | 905 | 905 | 905 | 1,000 | 150.83 |
| 2007-12-11 | 920 | 920 | 905 | 905 | 2,000 | 150.83 |
| 2007-12-10 | 929 | 929 | 899 | 905 | 10,000 | 150.83 |
| 2007-12-07 | 883 | 899 | 881 | 899 | 9,000 | 149.83 |
| 2007-12-05 | 864 | 864 | 847 | 847 | 6,000 | 141.17 |
| 2007-12-04 | 850 | 885 | 850 | 860 | 13,000 | 143.33 |
| 2007-12-03 | 815 | 825 | 815 | 825 | 28,000 | 137.50 |
| 2007-11-30 | 755 | 755 | 755 | 755 | 1,000 | 125.83 |
| 2007-11-29 | 751 | 763 | 751 | 763 | 5,000 | 127.17 |
| 2007-11-28 | 747 | 749 | 747 | 748 | 7,000 | 124.67 |
| 2007-11-27 | 730 | 745 | 730 | 745 | 26,000 | 124.17 |
| 2007-11-26 | 729 | 730 | 729 | 730 | 6,000 | 121.67 |
| 2007-11-22 | 749 | 750 | 731 | 740 | 23,000 | 123.33 |
| 2007-11-21 | 730 | 730 | 730 | 730 | 4,000 | 121.67 |
| 2007-11-20 | 720 | 730 | 700 | 730 | 122,000 | 121.67 |
| 2007-11-19 | 730 | 745 | 720 | 735 | 137,000 | 122.50 |
| 2007-11-16 | 718 | 730 | 715 | 716 | 7,000 | 119.33 |
| 2007-11-15 | 749 | 750 | 715 | 716 | 21,000 | 119.33 |
| 2007-11-14 | 751 | 753 | 747 | 750 | 12,000 | 125 |
| 2007-11-13 | 755 | 755 | 740 | 750 | 6,000 | 125 |
| 2007-11-12 | 777 | 777 | 754 | 754 | 8,000 | 125.67 |
| 2007-11-09 | 795 | 795 | 795 | 795 | 1,000 | 132.50 |
| 2007-11-08 | 788 | 789 | 785 | 785 | 3,000 | 130.83 |
| 2007-11-07 | 798 | 799 | 798 | 799 | 4,000 | 133.17 |
| 2007-11-06 | 799 | 800 | 798 | 798 | 16,000 | 133 |
| 2007-11-02 | 811 | 812 | 809 | 810 | 10,000 | 135 |
| 2007-11-01 | 820 | 821 | 814 | 815 | 14,000 | 135.83 |
| 2007-10-31 | 821 | 822 | 820 | 821 | 8,000 | 136.83 |
| 2007-10-30 | 824 | 825 | 810 | 821 | 12,000 | 136.83 |
| 2007-10-29 | 821 | 841 | 811 | 821 | 36,000 | 136.83 |
| 2007-10-25 | 908 | 909 | 908 | 909 | 2,000 | 151.50 |
| 2007-10-19 | 910 | 910 | 910 | 910 | 2,000 | 151.67 |
| 2007-10-18 | 920 | 921 | 920 | 920 | 4,000 | 153.33 |
| 2007-10-17 | 919 | 920 | 919 | 920 | 2,000 | 153.33 |
| 2007-10-16 | 930 | 930 | 930 | 930 | 4,000 | 155 |
| 2007-10-15 | 940 | 950 | 940 | 950 | 7,000 | 158.33 |
| 2007-10-11 | 920 | 920 | 918 | 920 | 4,000 | 153.33 |
| 2007-10-09 | 920 | 926 | 920 | 926 | 5,000 | 154.33 |
| 2007-10-05 | 921 | 921 | 920 | 920 | 2,000 | 153.33 |
| 2007-10-04 | 950 | 950 | 930 | 931 | 4,000 | 155.17 |
| 2007-10-01 | 950 | 950 | 950 | 950 | 2,000 | 158.33 |
| 2007-09-28 | 923 | 924 | 920 | 923 | 6,000 | 153.83 |
| 2007-09-27 | 908 | 950 | 908 | 910 | 8,000 | 151.67 |
| 2007-09-26 | 910 | 910 | 905 | 905 | 3,000 | 150.83 |
| 2007-09-25 | 915 | 916 | 910 | 910 | 3,000 | 151.67 |
| 2007-09-20 | 911 | 911 | 900 | 910 | 5,000 | 151.67 |
| 2007-09-19 | 950 | 950 | 901 | 901 | 9,000 | 150.17 |
| 2007-09-18 | 930 | 931 | 930 | 930 | 4,000 | 155 |
| 2007-09-14 | 911 | 940 | 910 | 940 | 5,000 | 156.67 |
| 2007-09-13 | 941 | 941 | 925 | 925 | 9,000 | 154.17 |
| 2007-09-11 | 941 | 941 | 941 | 941 | 1,000 | 156.83 |
| 2007-09-10 | 949 | 950 | 949 | 950 | 2,000 | 158.33 |
| 2007-09-07 | 950 | 950 | 950 | 950 | 2,000 | 158.33 |
| 2007-09-06 | 969 | 970 | 950 | 955 | 9,000 | 159.17 |
| 2007-09-05 | 955 | 993 | 955 | 960 | 35,000 | 160 |
| 2007-09-04 | 940 | 950 | 940 | 945 | 10,000 | 157.50 |
| 2007-09-03 | 941 | 945 | 935 | 940 | 24,000 | 156.67 |
| 2007-08-31 | 928 | 941 | 928 | 940 | 9,000 | 156.67 |
| 2007-08-30 | 929 | 934 | 929 | 930 | 11,000 | 155 |
| 2007-08-29 | 929 | 930 | 922 | 929 | 13,000 | 154.83 |
| 2007-08-28 | 931 | 932 | 930 | 931 | 23,000 | 155.17 |
| 2007-08-27 | 930 | 940 | 930 | 935 | 27,000 | 155.83 |
| 2007-08-24 | 919 | 930 | 919 | 925 | 9,000 | 154.17 |
| 2007-08-23 | 915 | 915 | 903 | 905 | 3,000 | 150.83 |
| 2007-08-22 | 913 | 913 | 889 | 890 | 25,000 | 148.33 |
| 2007-08-21 | 913 | 913 | 870 | 890 | 10,000 | 148.33 |
| 2007-08-20 | 910 | 910 | 900 | 910 | 13,000 | 151.67 |
| 2007-08-17 | 920 | 921 | 900 | 900 | 18,000 | 150 |
| 2007-08-16 | 940 | 940 | 929 | 930 | 5,000 | 155 |
| 2007-08-15 | 940 | 950 | 940 | 950 | 16,000 | 158.33 |
| 2007-08-14 | 964 | 965 | 959 | 960 | 15,000 | 160 |
| 2007-08-13 | 1,010 | 1,010 | 960 | 972 | 37,000 | 162 |
| 2007-08-10 | 1,044 | 1,045 | 1,028 | 1,037 | 9,000 | 172.83 |
| 2007-08-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 176.67 |
| 2007-08-06 | 1,045 | 1,060 | 1,035 | 1,060 | 13,000 | 176.67 |
| 2007-08-03 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 | 175 |
| 2007-08-02 | 1,060 | 1,065 | 1,060 | 1,065 | 9,000 | 177.50 |
| 2007-08-01 | 1,062 | 1,065 | 1,058 | 1,060 | 11,000 | 176.67 |
| 2007-07-31 | 1,050 | 1,069 | 1,050 | 1,065 | 9,000 | 177.50 |
| 2007-07-30 | 1,044 | 1,045 | 1,044 | 1,045 | 2,000 | 174.17 |
| 2007-07-27 | 1,050 | 1,060 | 1,045 | 1,045 | 10,000 | 174.17 |
| 2007-07-26 | 1,096 | 1,096 | 1,065 | 1,065 | 13,000 | 177.50 |
| 2007-07-25 | 1,099 | 1,102 | 1,096 | 1,096 | 12,000 | 182.67 |
| 2007-07-24 | 1,123 | 1,125 | 1,115 | 1,115 | 10,000 | 185.83 |
| 2007-07-23 | 1,135 | 1,135 | 1,131 | 1,132 | 3,000 | 188.67 |
| 2007-07-20 | 1,145 | 1,146 | 1,124 | 1,135 | 9,000 | 189.17 |
| 2007-07-19 | 1,150 | 1,151 | 1,130 | 1,141 | 14,000 | 190.17 |
| 2007-07-18 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 | 191.67 |
| 2007-07-17 | 1,150 | 1,151 | 1,150 | 1,150 | 18,000 | 191.67 |
| 2007-07-13 | 1,149 | 1,150 | 1,138 | 1,149 | 27,000 | 191.50 |
| 2007-07-12 | 1,110 | 1,115 | 1,110 | 1,115 | 11,000 | 185.83 |
| 2007-07-11 | 1,100 | 1,135 | 1,100 | 1,130 | 43,000 | 188.33 |
| 2007-07-10 | 1,162 | 1,162 | 1,121 | 1,150 | 31,000 | 191.67 |
| 2007-07-09 | 1,099 | 1,151 | 1,099 | 1,149 | 39,000 | 191.50 |
| 2007-07-06 | 1,086 | 1,095 | 1,081 | 1,094 | 16,000 | 182.33 |
| 2007-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 180 |
| 2007-07-04 | 1,075 | 1,075 | 1,060 | 1,070 | 20,000 | 178.33 |
| 2007-07-03 | 1,072 | 1,075 | 1,071 | 1,075 | 6,000 | 179.17 |
| 2007-07-02 | 1,068 | 1,090 | 1,050 | 1,078 | 35,000 | 179.67 |
| 2007-06-29 | 1,038 | 1,050 | 1,018 | 1,050 | 45,000 | 175 |
| 2007-06-28 | 1,016 | 1,017 | 1,014 | 1,015 | 9,000 | 169.17 |
| 2007-06-27 | 1,030 | 1,030 | 1,013 | 1,015 | 6,000 | 169.17 |
| 2007-06-26 | 1,015 | 1,016 | 1,011 | 1,011 | 3,000 | 168.50 |
| 2007-06-25 | 1,002 | 1,030 | 1,002 | 1,030 | 37,000 | 171.67 |
| 2007-06-22 | 1,040 | 1,040 | 1,030 | 1,031 | 15,000 | 171.83 |
| 2007-06-21 | 1,040 | 1,041 | 1,039 | 1,039 | 10,000 | 173.17 |
| 2007-06-20 | 1,045 | 1,045 | 1,039 | 1,040 | 13,000 | 173.33 |
| 2007-06-19 | 1,049 | 1,051 | 1,036 | 1,037 | 18,000 | 172.83 |
| 2007-06-18 | 1,046 | 1,049 | 1,035 | 1,035 | 27,000 | 172.50 |
| 2007-06-15 | 1,023 | 1,046 | 1,023 | 1,040 | 36,000 | 173.33 |
| 2007-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 175 |
| 2007-06-13 | 1,026 | 1,037 | 1,023 | 1,023 | 8,000 | 170.50 |
| 2007-06-11 | 1,024 | 1,040 | 1,024 | 1,040 | 14,000 | 173.33 |
| 2007-06-08 | 1,038 | 1,040 | 1,034 | 1,035 | 6,000 | 172.50 |
| 2007-06-07 | 1,040 | 1,040 | 1,030 | 1,040 | 24,000 | 173.33 |
| 2007-06-05 | 1,040 | 1,045 | 1,040 | 1,040 | 12,000 | 173.33 |
| 2007-06-04 | 1,022 | 1,039 | 1,021 | 1,032 | 14,000 | 172 |
| 2007-06-01 | 1,015 | 1,015 | 1,013 | 1,015 | 6,000 | 169.17 |
| 2007-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 168.33 |
| 2007-05-30 | 1,015 | 1,016 | 1,015 | 1,016 | 2,000 | 169.33 |
| 2007-05-28 | 1,010 | 1,011 | 1,010 | 1,011 | 9,000 | 168.50 |
| 2007-05-25 | 1,009 | 1,010 | 1,008 | 1,008 | 7,000 | 168 |
| 2007-05-24 | 1,001 | 1,002 | 1,000 | 1,000 | 5,000 | 166.67 |
| 2007-05-23 | 1,005 | 1,005 | 1,000 | 1,001 | 3,000 | 166.83 |
| 2007-05-22 | 995 | 1,000 | 994 | 995 | 8,000 | 165.83 |
| 2007-05-21 | 1,000 | 1,000 | 990 | 991 | 6,000 | 165.17 |
| 2007-05-18 | 1,040 | 1,041 | 990 | 990 | 30,000 | 165 |
| 2007-05-17 | 980 | 992 | 980 | 985 | 19,000 | 164.17 |
| 2007-05-16 | 984 | 985 | 984 | 985 | 2,000 | 164.17 |
| 2007-05-15 | 991 | 991 | 990 | 990 | 13,000 | 165 |
| 2007-05-11 | 990 | 1,010 | 990 | 1,010 | 8,000 | 168.33 |
| 2007-05-10 | 999 | 1,000 | 980 | 990 | 7,000 | 165 |
| 2007-05-08 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 166.67 |
| 2007-05-07 | 1,009 | 1,015 | 1,000 | 1,015 | 10,000 | 169.17 |
| 2007-05-02 | 999 | 1,000 | 999 | 1,000 | 6,000 | 166.67 |
| 2007-05-01 | 975 | 975 | 975 | 975 | 2,000 | 162.50 |
| 2007-04-27 | 976 | 976 | 974 | 974 | 2,000 | 162.33 |
| 2007-04-26 | 974 | 975 | 974 | 975 | 8,000 | 162.50 |
| 2007-04-25 | 970 | 974 | 970 | 974 | 4,000 | 162.33 |
| 2007-04-23 | 980 | 980 | 980 | 980 | 1,000 | 163.33 |
| 2007-04-20 | 988 | 988 | 980 | 980 | 8,000 | 163.33 |
| 2007-04-19 | 1,001 | 1,002 | 989 | 990 | 9,000 | 165 |
| 2007-04-18 | 1,004 | 1,005 | 980 | 1,003 | 36,000 | 167.17 |
| 2007-04-17 | 1,009 | 1,010 | 1,000 | 1,002 | 4,000 | 167 |
| 2007-04-13 | 1,005 | 1,010 | 1,005 | 1,010 | 8,000 | 168.33 |
| 2007-04-12 | 1,008 | 1,010 | 1,008 | 1,010 | 4,000 | 168.33 |
| 2007-04-11 | 1,020 | 1,021 | 1,010 | 1,020 | 10,000 | 170 |
| 2007-04-10 | 1,029 | 1,029 | 1,013 | 1,015 | 4,000 | 169.17 |
| 2007-04-09 | 1,009 | 1,030 | 1,009 | 1,029 | 10,000 | 171.50 |
| 2007-04-05 | 1,028 | 1,031 | 1,016 | 1,016 | 8,000 | 169.33 |
| 2007-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 171.67 |
| 2007-04-03 | 1,035 | 1,035 | 1,028 | 1,030 | 11,000 | 171.67 |
| 2007-04-02 | 1,042 | 1,048 | 1,031 | 1,039 | 20,000 | 173.17 |
| 2007-03-30 | 1,045 | 1,046 | 1,040 | 1,040 | 8,000 | 173.33 |
| 2007-03-29 | 1,060 | 1,061 | 1,043 | 1,045 | 11,000 | 174.17 |
| 2007-03-28 | 1,065 | 1,066 | 1,065 | 1,065 | 8,000 | 177.50 |
| 2007-03-27 | 1,070 | 1,095 | 1,070 | 1,085 | 9,000 | 180.83 |
| 2007-03-26 | 1,099 | 1,112 | 1,085 | 1,090 | 54,000 | 181.67 |
| 2007-03-23 | 1,064 | 1,090 | 1,064 | 1,081 | 54,000 | 180.17 |
| 2007-03-22 | 1,040 | 1,080 | 1,040 | 1,064 | 40,000 | 177.33 |
| 2007-03-20 | 1,019 | 1,040 | 1,010 | 1,040 | 27,000 | 173.33 |
| 2007-03-19 | 1,000 | 1,003 | 999 | 1,003 | 6,000 | 167.17 |
| 2007-03-16 | 1,005 | 1,010 | 1,000 | 1,000 | 42,000 | 166.67 |
| 2007-03-15 | 984 | 1,025 | 984 | 1,002 | 102,000 | 167 |
| 2007-03-14 | 964 | 965 | 958 | 959 | 10,000 | 159.83 |
| 2007-03-13 | 986 | 989 | 965 | 965 | 12,000 | 160.83 |
| 2007-03-12 | 986 | 988 | 980 | 985 | 20,000 | 164.17 |
| 2007-03-09 | 963 | 965 | 963 | 965 | 4,000 | 160.83 |
| 2007-03-08 | 950 | 960 | 950 | 960 | 6,000 | 160 |
| 2007-03-07 | 957 | 958 | 957 | 958 | 2,000 | 159.67 |
| 2007-03-06 | 950 | 957 | 948 | 950 | 15,000 | 158.33 |
| 2007-03-05 | 931 | 940 | 930 | 939 | 14,000 | 156.50 |
| 2007-03-02 | 940 | 940 | 923 | 930 | 16,000 | 155 |
| 2007-03-01 | 964 | 966 | 950 | 950 | 12,000 | 158.33 |
| 2007-02-28 | 940 | 967 | 900 | 965 | 31,000 | 160.83 |
| 2007-02-26 | 975 | 985 | 975 | 985 | 18,000 | 164.17 |
| 2007-02-23 | 959 | 975 | 959 | 975 | 18,000 | 162.50 |
| 2007-02-22 | 982 | 982 | 981 | 981 | 2,000 | 163.50 |
| 2007-02-21 | 985 | 985 | 980 | 982 | 10,000 | 163.67 |
| 2007-02-20 | 984 | 984 | 982 | 982 | 4,000 | 163.67 |
| 2007-02-19 | 990 | 990 | 980 | 982 | 11,000 | 163.67 |
| 2007-02-16 | 990 | 990 | 990 | 990 | 7,000 | 165 |
| 2007-02-15 | 983 | 985 | 983 | 985 | 2,000 | 164.17 |
| 2007-02-14 | 1,000 | 1,000 | 978 | 985 | 29,000 | 164.17 |
| 2007-02-13 | 1,011 | 1,012 | 993 | 997 | 15,000 | 166.17 |
| 2007-02-09 | 985 | 985 | 980 | 985 | 6,000 | 164.17 |
| 2007-02-08 | 987 | 987 | 981 | 981 | 4,000 | 163.50 |
| 2007-02-07 | 994 | 995 | 978 | 985 | 20,000 | 164.17 |
| 2007-02-06 | 986 | 987 | 985 | 987 | 14,000 | 164.50 |
| 2007-02-05 | 980 | 990 | 972 | 972 | 10,000 | 162 |
| 2007-02-02 | 969 | 970 | 969 | 969 | 8,000 | 161.50 |
| 2007-02-01 | 967 | 967 | 967 | 967 | 2,000 | 161.17 |
| 2007-01-31 | 967 | 967 | 960 | 967 | 15,000 | 161.17 |
| 2007-01-30 | 969 | 970 | 965 | 967 | 24,000 | 161.17 |
| 2007-01-29 | 968 | 973 | 967 | 969 | 18,000 | 161.50 |
| 2007-01-26 | 975 | 975 | 967 | 968 | 10,000 | 161.33 |
| 2007-01-25 | 980 | 980 | 975 | 975 | 10,000 | 162.50 |
| 2007-01-24 | 995 | 995 | 971 | 971 | 20,000 | 161.83 |
| 2007-01-23 | 970 | 990 | 970 | 980 | 14,000 | 163.33 |
| 2007-01-22 | 960 | 970 | 960 | 970 | 8,000 | 161.67 |
| 2007-01-19 | 960 | 960 | 959 | 960 | 4,000 | 160 |
| 2007-01-18 | 950 | 954 | 950 | 952 | 6,000 | 158.67 |
| 2007-01-17 | 970 | 970 | 944 | 950 | 8,000 | 158.33 |
| 2007-01-16 | 970 | 970 | 970 | 970 | 10,000 | 161.67 |
| 2007-01-15 | 968 | 970 | 968 | 970 | 3,000 | 161.67 |
| 2007-01-12 | 971 | 974 | 971 | 974 | 4,000 | 162.33 |
| 2007-01-11 | 976 | 976 | 975 | 975 | 4,000 | 162.50 |
| 2007-01-10 | 974 | 975 | 970 | 970 | 8,000 | 161.67 |
| 2007-01-05 | 972 | 973 | 968 | 970 | 10,000 | 161.67 |
| 2007-01-04 | 975 | 975 | 970 | 971 | 4,000 | 161.83 |
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