9960 東テク(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 272 | 277 | 272 | 273 | 11,000 | 91 |
| 2009-12-28 | 260 | 266 | 260 | 266 | 3,000 | 88.67 |
| 2009-12-25 | 282 | 282 | 280 | 280 | 10,000 | 93.33 |
| 2009-12-24 | 275 | 275 | 274 | 274 | 4,000 | 91.33 |
| 2009-12-22 | 270 | 270 | 270 | 270 | 15,000 | 90 |
| 2009-12-21 | 271 | 271 | 270 | 270 | 9,000 | 90 |
| 2009-12-18 | 284 | 284 | 270 | 270 | 3,000 | 90 |
| 2009-12-17 | 283 | 283 | 283 | 283 | 1,000 | 94.33 |
| 2009-12-04 | 291 | 291 | 291 | 291 | 25,000 | 97 |
| 2009-12-03 | 281 | 281 | 281 | 281 | 1,000 | 93.67 |
| 2009-12-02 | 281 | 282 | 281 | 282 | 6,000 | 94 |
| 2009-12-01 | 281 | 281 | 281 | 281 | 1,000 | 93.67 |
| 2009-11-26 | 281 | 281 | 281 | 281 | 1,000 | 93.67 |
| 2009-11-25 | 281 | 281 | 281 | 281 | 9,000 | 93.67 |
| 2009-11-24 | 281 | 281 | 281 | 281 | 3,000 | 93.67 |
| 2009-11-18 | 282 | 282 | 282 | 282 | 2,000 | 94 |
| 2009-11-17 | 268 | 268 | 268 | 268 | 1,000 | 89.33 |
| 2009-11-16 | 278 | 278 | 278 | 278 | 1,000 | 92.67 |
| 2009-11-12 | 280 | 280 | 272 | 272 | 3,000 | 90.67 |
| 2009-11-10 | 277 | 283 | 277 | 280 | 54,000 | 93.33 |
| 2009-11-06 | 280 | 280 | 280 | 280 | 3,000 | 93.33 |
| 2009-11-05 | 266 | 267 | 266 | 267 | 8,000 | 89 |
| 2009-11-04 | 277 | 277 | 266 | 266 | 10,000 | 88.67 |
| 2009-11-02 | 280 | 280 | 271 | 272 | 20,000 | 90.67 |
| 2009-10-30 | 285 | 285 | 280 | 280 | 10,000 | 93.33 |
| 2009-10-29 | 286 | 286 | 286 | 286 | 2,000 | 95.33 |
| 2009-10-28 | 300 | 300 | 285 | 286 | 14,000 | 95.33 |
| 2009-10-23 | 315 | 315 | 315 | 315 | 9,000 | 105 |
| 2009-10-22 | 298 | 300 | 298 | 300 | 4,000 | 100 |
| 2009-10-21 | 302 | 302 | 295 | 295 | 2,000 | 98.33 |
| 2009-10-20 | 308 | 308 | 308 | 308 | 2,000 | 102.67 |
| 2009-10-14 | 309 | 309 | 303 | 303 | 3,000 | 101 |
| 2009-10-13 | 300 | 309 | 300 | 309 | 5,000 | 103 |
| 2009-10-09 | 295 | 300 | 295 | 300 | 5,000 | 100 |
| 2009-10-05 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2009-10-02 | 310 | 310 | 300 | 310 | 5,000 | 103.33 |
| 2009-10-01 | 301 | 301 | 300 | 300 | 7,000 | 100 |
| 2009-09-30 | 308 | 308 | 300 | 300 | 13,000 | 100 |
| 2009-09-28 | 307 | 307 | 307 | 307 | 6,000 | 102.33 |
| 2009-09-25 | 332 | 335 | 332 | 335 | 8,000 | 111.67 |
| 2009-09-24 | 327 | 327 | 325 | 327 | 3,000 | 109 |
| 2009-09-18 | 327 | 327 | 327 | 327 | 2,000 | 109 |
| 2009-09-15 | 320 | 330 | 320 | 330 | 44,000 | 110 |
| 2009-09-14 | 320 | 320 | 320 | 320 | 51,000 | 106.67 |
| 2009-09-02 | 316 | 316 | 316 | 316 | 2,000 | 105.33 |
| 2009-09-01 | 302 | 302 | 302 | 302 | 1,000 | 100.67 |
| 2009-08-31 | 302 | 302 | 302 | 302 | 1,000 | 100.67 |
| 2009-08-27 | 304 | 304 | 304 | 304 | 1,000 | 101.33 |
| 2009-08-26 | 302 | 310 | 302 | 310 | 4,000 | 103.33 |
| 2009-08-25 | 306 | 321 | 306 | 321 | 10,000 | 107 |
| 2009-08-24 | 306 | 306 | 306 | 306 | 5,000 | 102 |
| 2009-08-21 | 306 | 306 | 305 | 306 | 5,000 | 102 |
| 2009-08-20 | 310 | 312 | 305 | 305 | 12,000 | 101.67 |
| 2009-08-19 | 315 | 315 | 310 | 315 | 6,000 | 105 |
| 2009-08-18 | 319 | 319 | 319 | 319 | 3,000 | 106.33 |
| 2009-08-17 | 329 | 329 | 329 | 329 | 1,000 | 109.67 |
| 2009-08-04 | 339 | 339 | 339 | 339 | 2,000 | 113 |
| 2009-07-28 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2009-07-27 | 340 | 340 | 340 | 340 | 4,000 | 113.33 |
| 2009-07-24 | 340 | 340 | 340 | 340 | 15,000 | 113.33 |
| 2009-07-23 | 332 | 332 | 332 | 332 | 1,000 | 110.67 |
| 2009-07-22 | 334 | 334 | 334 | 334 | 2,000 | 111.33 |
| 2009-07-21 | 349 | 349 | 334 | 334 | 3,000 | 111.33 |
| 2009-07-13 | 336 | 340 | 335 | 340 | 32,000 | 113.33 |
| 2009-07-10 | 319 | 326 | 319 | 326 | 5,000 | 108.67 |
| 2009-07-09 | 327 | 332 | 327 | 332 | 2,000 | 110.67 |
| 2009-07-08 | 318 | 334 | 318 | 334 | 7,000 | 111.33 |
| 2009-07-06 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2009-07-02 | 320 | 320 | 315 | 315 | 9,000 | 105 |
| 2009-07-01 | 310 | 310 | 310 | 310 | 4,000 | 103.33 |
| 2009-06-30 | 305 | 310 | 305 | 310 | 94,000 | 103.33 |
| 2009-06-29 | 298 | 303 | 298 | 303 | 4,000 | 101 |
| 2009-06-25 | 300 | 304 | 300 | 304 | 8,000 | 101.33 |
| 2009-06-24 | 290 | 297 | 290 | 293 | 7,000 | 97.67 |
| 2009-06-23 | 287 | 287 | 287 | 287 | 1,000 | 95.67 |
| 2009-06-18 | 300 | 300 | 291 | 292 | 4,000 | 97.33 |
| 2009-06-17 | 291 | 291 | 290 | 290 | 2,000 | 96.67 |
| 2009-06-16 | 300 | 300 | 291 | 291 | 7,000 | 97 |
| 2009-06-15 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 2009-06-12 | 295 | 300 | 295 | 300 | 13,000 | 100 |
| 2009-06-11 | 280 | 290 | 280 | 290 | 47,000 | 96.67 |
| 2009-06-10 | 280 | 280 | 280 | 280 | 6,000 | 93.33 |
| 2009-06-09 | 280 | 280 | 280 | 280 | 6,000 | 93.33 |
| 2009-06-08 | 285 | 285 | 280 | 280 | 19,000 | 93.33 |
| 2009-06-05 | 280 | 282 | 280 | 280 | 51,000 | 93.33 |
| 2009-06-04 | 284 | 284 | 280 | 280 | 18,000 | 93.33 |
| 2009-06-03 | 288 | 288 | 288 | 288 | 2,000 | 96 |
| 2009-06-02 | 295 | 304 | 288 | 288 | 5,000 | 96 |
| 2009-05-29 | 290 | 290 | 290 | 290 | 6,000 | 96.67 |
| 2009-05-28 | 290 | 290 | 290 | 290 | 7,000 | 96.67 |
| 2009-05-27 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2009-05-26 | 300 | 304 | 300 | 303 | 3,000 | 101 |
| 2009-05-25 | 290 | 296 | 290 | 295 | 15,000 | 98.33 |
| 2009-05-22 | 298 | 298 | 295 | 295 | 2,000 | 98.33 |
| 2009-05-21 | 291 | 296 | 288 | 296 | 9,000 | 98.67 |
| 2009-05-20 | 292 | 292 | 288 | 288 | 5,000 | 96 |
| 2009-05-19 | 308 | 312 | 308 | 312 | 4,000 | 104 |
| 2009-05-18 | 300 | 300 | 300 | 300 | 16,000 | 100 |
| 2009-05-15 | 300 | 300 | 300 | 300 | 4,000 | 100 |
| 2009-05-14 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2009-05-12 | 300 | 305 | 300 | 300 | 5,000 | 100 |
| 2009-05-11 | 299 | 300 | 299 | 299 | 13,000 | 99.67 |
| 2009-05-07 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2009-04-24 | 305 | 305 | 305 | 305 | 8,000 | 101.67 |
| 2009-04-23 | 290 | 290 | 290 | 290 | 2,000 | 96.67 |
| 2009-04-22 | 295 | 295 | 290 | 290 | 7,000 | 96.67 |
| 2009-04-20 | 300 | 300 | 300 | 300 | 3,000 | 100 |
| 2009-04-17 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2009-04-16 | 280 | 280 | 280 | 280 | 4,000 | 93.33 |
| 2009-04-15 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2009-04-13 | 268 | 268 | 268 | 268 | 1,000 | 89.33 |
| 2009-04-10 | 272 | 272 | 272 | 272 | 1,000 | 90.67 |
| 2009-04-06 | 268 | 268 | 268 | 268 | 3,000 | 89.33 |
| 2009-04-02 | 273 | 273 | 273 | 273 | 2,000 | 91 |
| 2009-04-01 | 263 | 263 | 263 | 263 | 1,000 | 87.67 |
| 2009-03-31 | 263 | 263 | 263 | 263 | 1,000 | 87.67 |
| 2009-03-25 | 297 | 307 | 297 | 307 | 9,000 | 102.33 |
| 2009-03-18 | 263 | 263 | 263 | 263 | 2,000 | 87.67 |
| 2009-03-17 | 263 | 263 | 263 | 263 | 2,000 | 87.67 |
| 2009-03-16 | 259 | 259 | 259 | 259 | 2,000 | 86.33 |
| 2009-03-03 | 262 | 262 | 262 | 262 | 2,000 | 87.33 |
| 2009-03-02 | 263 | 263 | 263 | 263 | 2,000 | 87.67 |
| 2009-02-27 | 263 | 263 | 263 | 263 | 2,000 | 87.67 |
| 2009-02-26 | 246 | 246 | 246 | 246 | 2,000 | 82 |
| 2009-02-25 | 263 | 265 | 263 | 265 | 9,000 | 88.33 |
| 2009-02-24 | 250 | 250 | 245 | 246 | 7,000 | 82 |
| 2009-02-23 | 253 | 254 | 250 | 250 | 8,000 | 83.33 |
| 2009-02-19 | 251 | 251 | 251 | 251 | 1,000 | 83.67 |
| 2009-02-18 | 261 | 261 | 261 | 261 | 2,000 | 87 |
| 2009-02-17 | 251 | 251 | 251 | 251 | 1,000 | 83.67 |
| 2009-02-10 | 260 | 260 | 260 | 260 | 1,000 | 86.67 |
| 2009-02-03 | 266 | 266 | 266 | 266 | 3,000 | 88.67 |
| 2009-02-02 | 258 | 258 | 251 | 251 | 5,000 | 83.67 |
| 2009-01-23 | 260 | 270 | 260 | 270 | 10,000 | 90 |
| 2009-01-22 | 255 | 258 | 255 | 258 | 4,000 | 86 |
| 2009-01-21 | 250 | 250 | 250 | 250 | 1,000 | 83.33 |
| 2009-01-20 | 259 | 259 | 255 | 255 | 3,000 | 85 |
| 2009-01-19 | 255 | 255 | 255 | 255 | 4,000 | 85 |
| 2009-01-16 | 250 | 255 | 250 | 255 | 5,000 | 85 |
| 2009-01-15 | 250 | 250 | 250 | 250 | 1,000 | 83.33 |
| 2009-01-14 | 250 | 250 | 250 | 250 | 1,000 | 83.33 |
| 2009-01-13 | 250 | 250 | 250 | 250 | 1,000 | 83.33 |
| 2009-01-09 | 262 | 262 | 251 | 260 | 12,000 | 86.67 |
| 2009-01-08 | 270 | 274 | 270 | 274 | 3,000 | 91.33 |
| 2009-01-07 | 260 | 275 | 260 | 275 | 5,000 | 91.67 |
| 2009-01-06 | 281 | 281 | 281 | 281 | 2,000 | 93.67 |
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