9960 東テク(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 277 | 277 | 277 | 277 | 1,000 | 92.33 |
| 2008-12-25 | 281 | 281 | 281 | 281 | 9,000 | 93.67 |
| 2008-12-24 | 246 | 246 | 246 | 246 | 3,000 | 82 |
| 2008-12-22 | 250 | 252 | 248 | 252 | 11,000 | 84 |
| 2008-12-19 | 259 | 259 | 259 | 259 | 2,000 | 86.33 |
| 2008-12-18 | 259 | 259 | 259 | 259 | 2,000 | 86.33 |
| 2008-12-17 | 250 | 250 | 250 | 250 | 4,000 | 83.33 |
| 2008-12-15 | 240 | 240 | 230 | 230 | 6,000 | 76.67 |
| 2008-12-12 | 250 | 250 | 250 | 250 | 4,000 | 83.33 |
| 2008-12-10 | 250 | 250 | 250 | 250 | 4,000 | 83.33 |
| 2008-12-08 | 250 | 250 | 250 | 250 | 9,000 | 83.33 |
| 2008-12-05 | 261 | 261 | 250 | 255 | 27,000 | 85 |
| 2008-12-04 | 250 | 252 | 250 | 251 | 13,000 | 83.67 |
| 2008-12-02 | 265 | 265 | 250 | 250 | 8,000 | 83.33 |
| 2008-12-01 | 266 | 266 | 264 | 265 | 6,000 | 88.33 |
| 2008-11-27 | 251 | 251 | 251 | 251 | 1,000 | 83.67 |
| 2008-11-26 | 250 | 250 | 250 | 250 | 1,000 | 83.33 |
| 2008-11-25 | 260 | 270 | 250 | 250 | 11,000 | 83.33 |
| 2008-11-21 | 267 | 267 | 250 | 250 | 4,000 | 83.33 |
| 2008-11-18 | 275 | 275 | 275 | 275 | 5,000 | 91.67 |
| 2008-11-13 | 270 | 270 | 270 | 270 | 2,000 | 90 |
| 2008-11-12 | 270 | 270 | 270 | 270 | 4,000 | 90 |
| 2008-11-10 | 280 | 290 | 280 | 290 | 6,000 | 96.67 |
| 2008-11-07 | 280 | 280 | 280 | 280 | 2,000 | 93.33 |
| 2008-11-06 | 280 | 280 | 280 | 280 | 3,000 | 93.33 |
| 2008-11-05 | 280 | 280 | 275 | 280 | 13,000 | 93.33 |
| 2008-11-04 | 251 | 255 | 250 | 250 | 11,000 | 83.33 |
| 2008-10-30 | 241 | 241 | 241 | 241 | 3,000 | 80.33 |
| 2008-10-29 | 241 | 241 | 241 | 241 | 2,000 | 80.33 |
| 2008-10-28 | 229 | 229 | 222 | 222 | 4,000 | 74 |
| 2008-10-27 | 234 | 234 | 234 | 234 | 1,000 | 78 |
| 2008-10-24 | 259 | 259 | 254 | 254 | 9,000 | 84.67 |
| 2008-10-22 | 254 | 254 | 254 | 254 | 1,000 | 84.67 |
| 2008-10-20 | 255 | 255 | 255 | 255 | 3,000 | 85 |
| 2008-10-17 | 250 | 250 | 250 | 250 | 2,000 | 83.33 |
| 2008-10-16 | 250 | 250 | 250 | 250 | 9,000 | 83.33 |
| 2008-10-15 | 250 | 250 | 250 | 250 | 3,000 | 83.33 |
| 2008-10-14 | 232 | 240 | 232 | 240 | 14,000 | 80 |
| 2008-10-10 | 214 | 220 | 210 | 220 | 9,000 | 73.33 |
| 2008-10-09 | 200 | 215 | 200 | 212 | 13,000 | 70.67 |
| 2008-10-08 | 224 | 230 | 194 | 194 | 41,000 | 64.67 |
| 2008-10-07 | 220 | 249 | 220 | 249 | 23,000 | 83 |
| 2008-10-06 | 296 | 296 | 263 | 278 | 11,000 | 92.67 |
| 2008-10-03 | 288 | 297 | 288 | 296 | 8,000 | 98.67 |
| 2008-10-02 | 313 | 313 | 313 | 313 | 6,000 | 104.33 |
| 2008-10-01 | 307 | 308 | 302 | 308 | 7,000 | 102.67 |
| 2008-09-30 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2008-09-29 | 305 | 315 | 305 | 306 | 5,000 | 102 |
| 2008-09-26 | 325 | 325 | 325 | 325 | 3,000 | 108.33 |
| 2008-09-25 | 325 | 325 | 325 | 325 | 11,000 | 108.33 |
| 2008-09-24 | 325 | 325 | 325 | 325 | 3,000 | 108.33 |
| 2008-09-22 | 339 | 340 | 330 | 340 | 6,000 | 113.33 |
| 2008-09-18 | 339 | 339 | 339 | 339 | 8,000 | 113 |
| 2008-09-17 | 344 | 345 | 340 | 340 | 5,000 | 113.33 |
| 2008-09-16 | 334 | 334 | 334 | 334 | 1,000 | 111.33 |
| 2008-09-11 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 2008-09-09 | 360 | 360 | 340 | 350 | 7,000 | 116.67 |
| 2008-09-05 | 340 | 360 | 340 | 360 | 5,000 | 120 |
| 2008-09-02 | 377 | 377 | 377 | 377 | 1,000 | 125.67 |
| 2008-08-26 | 379 | 379 | 379 | 379 | 2,000 | 126.33 |
| 2008-08-25 | 389 | 399 | 389 | 399 | 7,000 | 133 |
| 2008-08-19 | 376 | 376 | 376 | 376 | 2,000 | 125.33 |
| 2008-08-04 | 382 | 382 | 382 | 382 | 1,000 | 127.33 |
| 2008-08-01 | 384 | 384 | 384 | 384 | 1,000 | 128 |
| 2008-07-28 | 399 | 399 | 384 | 384 | 3,000 | 128 |
| 2008-07-25 | 399 | 399 | 399 | 399 | 4,000 | 133 |
| 2008-07-18 | 399 | 399 | 399 | 399 | 2,000 | 133 |
| 2008-07-14 | 397 | 400 | 397 | 397 | 5,000 | 132.33 |
| 2008-07-11 | 397 | 397 | 397 | 397 | 1,000 | 132.33 |
| 2008-07-10 | 420 | 429 | 398 | 398 | 29,000 | 132.67 |
| 2008-07-09 | 398 | 398 | 395 | 395 | 2,000 | 131.67 |
| 2008-07-08 | 398 | 398 | 398 | 398 | 1,000 | 132.67 |
| 2008-07-07 | 403 | 403 | 403 | 403 | 1,000 | 134.33 |
| 2008-07-04 | 403 | 403 | 400 | 403 | 4,000 | 134.33 |
| 2008-07-03 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2008-07-02 | 408 | 408 | 408 | 408 | 3,000 | 136 |
| 2008-06-30 | 407 | 410 | 407 | 410 | 10,000 | 136.67 |
| 2008-06-27 | 391 | 395 | 389 | 389 | 9,000 | 129.67 |
| 2008-06-26 | 395 | 395 | 395 | 395 | 2,000 | 131.67 |
| 2008-06-25 | 405 | 414 | 405 | 414 | 4,000 | 138 |
| 2008-06-24 | 399 | 400 | 399 | 400 | 2,000 | 133.33 |
| 2008-06-23 | 396 | 396 | 396 | 396 | 3,000 | 132 |
| 2008-06-20 | 399 | 399 | 399 | 399 | 1,000 | 133 |
| 2008-06-18 | 395 | 395 | 395 | 395 | 1,000 | 131.67 |
| 2008-06-17 | 395 | 395 | 385 | 385 | 3,000 | 128.33 |
| 2008-06-16 | 395 | 395 | 395 | 395 | 2,000 | 131.67 |
| 2008-06-13 | 396 | 396 | 385 | 385 | 7,000 | 128.33 |
| 2008-06-12 | 399 | 399 | 396 | 396 | 3,000 | 132 |
| 2008-06-11 | 403 | 403 | 403 | 403 | 2,000 | 134.33 |
| 2008-06-10 | 401 | 401 | 401 | 401 | 2,000 | 133.67 |
| 2008-06-09 | 404 | 404 | 401 | 401 | 2,000 | 133.67 |
| 2008-06-06 | 410 | 410 | 406 | 406 | 3,000 | 135.33 |
| 2008-06-05 | 410 | 410 | 406 | 406 | 3,000 | 135.33 |
| 2008-06-04 | 405 | 410 | 405 | 410 | 4,000 | 136.67 |
| 2008-06-03 | 409 | 409 | 409 | 409 | 2,000 | 136.33 |
| 2008-05-30 | 405 | 405 | 403 | 405 | 3,000 | 135 |
| 2008-05-29 | 406 | 406 | 405 | 405 | 5,000 | 135 |
| 2008-05-28 | 410 | 410 | 405 | 405 | 3,000 | 135 |
| 2008-05-27 | 408 | 410 | 408 | 408 | 4,000 | 136 |
| 2008-05-26 | 407 | 407 | 407 | 407 | 2,000 | 135.67 |
| 2008-05-23 | 406 | 406 | 405 | 406 | 7,000 | 135.33 |
| 2008-05-22 | 391 | 400 | 391 | 400 | 2,000 | 133.33 |
| 2008-05-21 | 394 | 394 | 390 | 390 | 4,000 | 130 |
| 2008-05-20 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 2008-05-19 | 400 | 400 | 398 | 400 | 5,000 | 133.33 |
| 2008-05-16 | 400 | 410 | 400 | 400 | 11,000 | 133.33 |
| 2008-05-15 | 399 | 399 | 399 | 399 | 3,000 | 133 |
| 2008-05-13 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2008-05-12 | 390 | 390 | 390 | 390 | 2,000 | 130 |
| 2008-05-09 | 400 | 400 | 390 | 390 | 4,000 | 130 |
| 2008-05-08 | 405 | 405 | 400 | 400 | 3,000 | 133.33 |
| 2008-05-07 | 395 | 400 | 395 | 400 | 5,000 | 133.33 |
| 2008-05-02 | 394 | 398 | 394 | 398 | 4,000 | 132.67 |
| 2008-04-30 | 370 | 372 | 370 | 372 | 2,000 | 124 |
| 2008-04-28 | 370 | 370 | 370 | 370 | 6,000 | 123.33 |
| 2008-04-25 | 385 | 394 | 364 | 368 | 6,000 | 122.67 |
| 2008-04-23 | 366 | 370 | 366 | 370 | 2,000 | 123.33 |
| 2008-04-21 | 359 | 359 | 359 | 359 | 4,000 | 119.67 |
| 2008-04-18 | 384 | 384 | 384 | 384 | 2,000 | 128 |
| 2008-04-16 | 360 | 370 | 360 | 370 | 4,000 | 123.33 |
| 2008-04-15 | 360 | 360 | 360 | 360 | 2,000 | 120 |
| 2008-04-14 | 361 | 361 | 360 | 360 | 4,000 | 120 |
| 2008-04-11 | 370 | 370 | 360 | 360 | 2,000 | 120 |
| 2008-04-10 | 370 | 370 | 370 | 370 | 4,000 | 123.33 |
| 2008-04-09 | 375 | 375 | 370 | 370 | 4,000 | 123.33 |
| 2008-04-04 | 389 | 389 | 389 | 389 | 2,000 | 129.67 |
| 2008-04-03 | 374 | 374 | 374 | 374 | 1,000 | 124.67 |
| 2008-04-02 | 389 | 389 | 389 | 389 | 4,000 | 129.67 |
| 2008-04-01 | 360 | 360 | 360 | 360 | 4,000 | 120 |
| 2008-03-31 | 369 | 380 | 368 | 380 | 4,000 | 126.67 |
| 2008-03-26 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 2008-03-25 | 382 | 382 | 382 | 382 | 4,000 | 127.33 |
| 2008-03-21 | 340 | 340 | 340 | 340 | 4,000 | 113.33 |
| 2008-03-19 | 336 | 336 | 335 | 335 | 2,000 | 111.67 |
| 2008-03-18 | 325 | 325 | 325 | 325 | 6,000 | 108.33 |
| 2008-03-17 | 326 | 330 | 325 | 330 | 8,000 | 110 |
| 2008-03-14 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 2008-03-13 | 361 | 361 | 361 | 361 | 3,000 | 120.33 |
| 2008-03-12 | 365 | 365 | 360 | 360 | 5,000 | 120 |
| 2008-03-11 | 360 | 365 | 360 | 365 | 4,000 | 121.67 |
| 2008-03-10 | 364 | 374 | 364 | 374 | 2,000 | 124.67 |
| 2008-03-07 | 390 | 390 | 390 | 390 | 8,000 | 130 |
| 2008-03-06 | 390 | 390 | 390 | 390 | 3,000 | 130 |
| 2008-03-05 | 394 | 394 | 390 | 390 | 5,000 | 130 |
| 2008-03-04 | 410 | 415 | 391 | 391 | 17,000 | 130.33 |
| 2008-02-27 | 395 | 395 | 395 | 395 | 1,000 | 131.67 |
| 2008-02-26 | 399 | 399 | 399 | 399 | 1,000 | 133 |
| 2008-02-25 | 395 | 398 | 395 | 397 | 6,000 | 132.33 |
| 2008-02-21 | 394 | 394 | 390 | 390 | 2,000 | 130 |
| 2008-02-19 | 399 | 400 | 399 | 400 | 3,000 | 133.33 |
| 2008-02-18 | 395 | 395 | 395 | 395 | 3,000 | 131.67 |
| 2008-02-15 | 367 | 380 | 365 | 380 | 7,000 | 126.67 |
| 2008-02-12 | 389 | 389 | 389 | 389 | 2,000 | 129.67 |
| 2008-02-07 | 415 | 415 | 415 | 415 | 1,000 | 138.33 |
| 2008-02-06 | 395 | 415 | 390 | 415 | 4,000 | 138.33 |
| 2008-02-04 | 426 | 426 | 425 | 425 | 3,000 | 141.67 |
| 2008-02-01 | 425 | 425 | 425 | 425 | 2,000 | 141.67 |
| 2008-01-31 | 425 | 425 | 425 | 425 | 1,000 | 141.67 |
| 2008-01-30 | 435 | 437 | 430 | 437 | 7,000 | 145.67 |
| 2008-01-28 | 425 | 425 | 425 | 425 | 1,000 | 141.67 |
| 2008-01-25 | 870 | 870 | 840 | 850 | 11,000 | 141.67 |
| 2008-01-24 | 850 | 850 | 820 | 840 | 4,000 | 140 |
| 2008-01-23 | 830 | 850 | 830 | 850 | 5,000 | 141.67 |
| 2008-01-22 | 799 | 799 | 750 | 780 | 19,000 | 130 |
| 2008-01-21 | 830 | 830 | 805 | 805 | 8,000 | 134.17 |
| 2008-01-16 | 849 | 849 | 845 | 845 | 3,000 | 140.83 |
| 2008-01-15 | 850 | 850 | 850 | 850 | 4,000 | 141.67 |
| 2008-01-11 | 860 | 860 | 860 | 860 | 1,000 | 143.33 |
| 2008-01-10 | 880 | 880 | 880 | 880 | 1,000 | 146.67 |
| 2008-01-09 | 895 | 895 | 895 | 895 | 2,000 | 149.17 |
| 2008-01-08 | 900 | 900 | 900 | 900 | 1,000 | 150 |
| 2008-01-07 | 916 | 916 | 906 | 906 | 4,000 | 151 |
| 2008-01-04 | 906 | 906 | 906 | 906 | 1,000 | 151 |
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