9960 東テク(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	265	270	265	267	7,200	89
2011-12-29	263	267	263	265	4,400	88.33
2011-12-28	266	266	265	265	1,500	88.33
2011-12-27	265	270	265	268	5,700	89.33
2011-12-26	277	277	265	271	19,200	90.33
2011-12-22	272	278	269	274	15,400	91.33
2011-12-21	280	282	274	280	8,800	93.33
2011-12-20	284	284	277	281	5,800	93.67
2011-12-19	285	285	278	281	3,500	93.67
2011-12-16	283	285	277	285	9,000	95
2011-12-15	283	284	280	280	1,300	93.33
2011-12-14	280	287	278	283	3,200	94.33
2011-12-13	278	286	278	280	6,500	93.33
2011-12-12	281	284	281	281	1,400	93.67
2011-12-09	285	285	279	281	4,100	93.67
2011-12-08	281	288	278	281	9,700	93.67
2011-12-07	288	288	281	286	8,100	95.33
2011-12-06	296	296	281	283	37,900	94.33
2011-12-05	284	291	282	287	9,500	95.67
2011-12-02	294	294	278	289	17,700	96.33
2011-12-01	289	294	288	289	5,300	96.33
2011-11-30	290	292	280	288	7,900	96
2011-11-29	282	284	278	284	6,600	94.67
2011-11-28	273	282	273	279	8,400	93
2011-11-25	273	280	272	275	24,800	91.67
2011-11-24	258	268	258	265	8,600	88.33
2011-11-22	263	264	259	264	5,400	88
2011-11-21	262	264	257	264	6,900	88
2011-11-18	266	266	260	262	11,200	87.33
2011-11-17	262	266	257	266	13,600	88.67
2011-11-16	278	278	259	264	25,200	88
2011-11-15	263	264	259	264	3,600	88
2011-11-14	260	270	259	264	7,900	88
2011-11-11	269	269	258	260	4,100	86.67
2011-11-10	270	270	252	260	22,200	86.67
2011-11-09	270	280	270	274	7,300	91.33
2011-11-08	286	286	271	272	11,800	90.67
2011-11-07	282	283	281	282	7,900	94
2011-11-04	282	285	281	282	2,700	94
2011-11-02	295	295	275	280	9,800	93.33
2011-11-01	295	298	290	297	5,100	99
2011-10-31	297	300	293	297	5,200	99
2011-10-28	290	297	290	292	9,400	97.33
2011-10-27	289	297	287	290	4,000	96.67
2011-10-26	297	299	290	294	6,600	98
2011-10-25	300	314	293	295	46,200	98.33
2011-10-24	287	287	281	284	5,900	94.67
2011-10-21	290	290	284	287	3,400	95.67
2011-10-20	290	291	288	291	3,900	97
2011-10-19	286	292	286	286	2,700	95.33
2011-10-18	297	297	282	286	11,500	95.33
2011-10-17	294	299	289	299	14,600	99.67
2011-10-14	296	300	289	296	8,000	98.67
2011-10-13	288	305	286	299	25,700	99.67
2011-10-12	290	290	283	285	8,800	95
2011-10-11	289	290	285	287	6,200	95.67
2011-10-07	285	289	276	289	24,300	96.33
2011-10-06	285	290	272	288	8,300	96
2011-10-05	298	301	279	289	20,100	96.33
2011-10-04	311	312	297	299	37,300	99.67
2011-10-03	300	339	290	310	105,600	103.33
2011-09-30	270	311	255	285	161,100	95
2011-09-29	252	259	248	254	18,800	84.67
2011-09-28	255	258	251	255	22,500	85
2011-09-27	260	267	253	259	24,400	86.33
2011-09-26	270	270	250	263	33,300	87.67
2011-09-22	263	267	260	267	17,600	89
2011-09-21	277	277	266	271	8,900	90.33
2011-09-20	281	281	265	269	11,800	89.67
2011-09-16	265	275	262	272	24,700	90.67
2011-09-15	268	269	266	269	6,100	89.67
2011-09-14	276	276	265	266	14,200	88.67
2011-09-13	275	277	270	275	13,300	91.67
2011-09-12	282	284	272	278	13,200	92.67
2011-09-09	284	292	280	284	36,400	94.67
2011-09-08	285	289	280	284	13,000	94.67
2011-09-07	308	308	280	287	21,200	95.67
2011-09-06	279	280	269	276	27,300	92
2011-09-05	276	285	276	283	13,600	94.33
2011-09-02	293	293	287	289	11,000	96.33
2011-09-01	297	297	285	292	20,400	97.33
2011-08-31	302	302	294	297	8,300	99
2011-08-30	297	308	297	297	23,000	99
2011-08-29	288	294	286	294	11,200	98
2011-08-26	284	292	284	289	18,600	96.33
2011-08-25	287	291	279	284	25,900	94.67
2011-08-24	286	290	270	279	20,400	93
2011-08-23	281	285	275	284	21,400	94.67
2011-08-22	277	288	276	276	14,600	92
2011-08-19	282	286	278	278	29,700	92.67
2011-08-18	307	307	290	290	18,600	96.67
2011-08-17	300	301	295	301	10,600	100.33
2011-08-16	308	315	300	300	32,100	100
2011-08-15	303	308	300	307	29,300	102.33
2011-08-12	320	333	305	306	65,100	102
2011-08-11	297	319	297	319	55,900	106.33
2011-08-10	319	360	307	321	315,900	107
2011-08-09	260	287	257	287	106,000	95.67
2011-08-08	299	300	269	273	88,100	91
2011-08-05	295	305	293	302	91,400	100.67
2011-08-04	324	333	321	324	25,900	108
2011-08-03	325	332	316	323	78,500	107.67
2011-08-02	356	356	329	340	95,000	113.33
2011-08-01	344	373	343	357	111,100	119
2011-07-29	354	367	337	337	80,700	112.33
2011-07-28	364	370	348	370	118,800	123.33
2011-07-27	380	386	360	364	135,100	121.33
2011-07-26	397	397	384	389	97,300	129.67
2011-07-25	417	417	401	404	71,100	134.67
2011-07-22	407	420	406	418	77,300	139.33
2011-07-21	420	424	406	407	101,800	135.67
2011-07-20	434	449	422	425	202,600	141.67
2011-07-19	432	433	418	427	92,600	142.33
2011-07-15	418	436	402	433	172,300	144.33
2011-07-14	432	440	415	418	93,100	139.33
2011-07-13	421	438	418	430	85,200	143.33
2011-07-12	429	432	420	429	92,200	143
2011-07-11	444	453	428	435	205,000	145
2011-07-08	454	454	424	431	201,500	143.67
2011-07-07	460	474	428	449	361,600	149.67
2011-07-06	472	490	460	468	343,900	156
2011-07-05	480	520	456	470	1,154,900	156.67
2011-07-04	520	523	434	440	928,500	146.67
2011-07-01	381	453	381	453	634,400	151
2011-06-30	379	385	363	373	83,600	124.33
2011-06-29	397	397	376	385	53,500	128.33
2011-06-28	402	415	380	389	149,600	129.67
2011-06-27	385	399	378	399	143,100	133
2011-06-24	380	383	370	376	103,900	125.33
2011-06-23	393	393	377	381	126,900	127
2011-06-22	410	411	374	394	401,600	131.33
2011-06-21	451	460	411	411	586,700	137
2011-06-20	491	491	482	491	478,900	163.67
2011-06-17	368	411	352	411	477,300	137
2011-06-16	313	342	301	331	33,300	110.33
2011-06-15	312	312	312	312	100	104
2011-06-14	312	312	310	310	300	103.33
2011-06-13	319	319	311	311	700	103.67
2011-06-10	310	319	310	319	3,800	106.33
2011-06-09	320	320	320	320	700	106.67
2011-06-08	309	318	309	318	1,800	106
2011-06-07	314	319	314	319	300	106.33
2011-06-06	315	319	314	319	2,600	106.33
2011-06-03	317	330	312	316	7,800	105.33
2011-06-02	311	318	311	312	6,500	104
2011-06-01	318	318	302	312	2,200	104
2011-05-31	310	320	310	319	2,600	106.33
2011-05-30	303	308	303	308	5,800	102.67
2011-05-25	299	304	299	304	9,000	101.33
2011-05-24	295	297	290	297	5,100	99
2011-05-23	290	295	272	295	11,700	98.33
2011-05-20	300	300	295	295	1,700	98.33
2011-05-19	305	305	295	295	6,100	98.33
2011-05-18	312	312	312	312	1,500	104
2011-05-17	299	306	299	306	400	102
2011-05-16	300	300	298	299	3,300	99.67
2011-05-13	296	300	296	300	1,000	100
2011-05-12	315	320	295	295	1,500	98.33
2011-05-11	320	320	310	310	1,400	103.33
2011-05-10	320	324	320	324	1,100	108
2011-05-09	328	332	315	332	1,700	110.67
2011-05-06	340	340	320	328	3,600	109.33
2011-05-02	345	345	337	340	600	113.33
2011-04-28	336	350	335	340	16,300	113.33
2011-04-27	335	335	323	323	2,800	107.67
2011-04-26	327	334	327	334	600	111.33
2011-04-25	333	335	327	335	15,300	111.67
2011-04-22	334	334	327	334	3,200	111.33
2011-04-21	325	336	321	336	17,000	112
2011-04-20	318	327	305	320	10,400	106.67
2011-04-19	306	370	305	319	17,800	106.33
2011-04-18	294	304	293	293	3,700	97.67
2011-04-13	294	294	290	290	500	96.67
2011-04-11	294	294	294	294	300	98
2011-04-04	302	302	302	302	6,600	100.67
2011-04-01	302	305	302	305	4,200	101.67
2011-03-31	302	302	302	302	4,000	100.67
2011-03-30	300	300	300	300	10,000	100
2011-03-29	299	299	299	299	500	99.67
2011-03-28	300	300	293	299	6,100	99.67
2011-03-25	309	309	308	308	8,800	102.67
2011-03-24	292	304	292	300	7,600	100
2011-03-23	296	297	290	291	3,000	97
2011-03-22	292	292	281	291	7,600	97
2011-03-18	292	292	292	292	3,100	97.33
2011-03-17	266	276	266	276	1,700	92
2011-03-16	252	270	236	270	900	90
2011-03-15	262	262	255	255	6,600	85
2011-03-14	249	284	249	284	5,300	94.67
2011-03-11	305	305	305	305	800	101.67
2011-03-08	304	304	304	304	800	101.33
2011-03-07	309	310	309	310	1,100	103.33
2011-03-04	309	309	309	309	1,000	103
2011-03-02	315	315	315	315	2,500	105
2011-03-01	311	315	309	312	8,500	104
2011-02-28	316	316	306	306	500	102
2011-02-25	316	316	316	316	7,500	105.33
2011-02-24	303	312	303	307	5,700	102.33
2011-02-23	301	302	301	301	2,700	100.33
2011-02-22	305	309	305	309	1,100	103
2011-02-21	305	305	303	303	1,300	101
2011-02-18	305	305	303	305	6,500	101.67
2011-02-17	301	306	301	306	3,300	102
2011-02-16	305	305	301	301	1,600	100.33
2011-02-15	305	305	304	304	3,300	101.33
2011-02-14	300	307	300	307	500	102.33
2011-02-08	300	300	297	300	5,800	100
2011-02-07	300	301	299	299	2,800	99.67
2011-02-03	300	304	300	300	1,400	100
2011-02-02	310	310	297	305	18,400	101.67
2011-02-01	311	311	298	310	9,900	103.33
2011-01-28	313	313	311	311	1,000	103.67
2011-01-27	314	314	314	314	100	104.67
2011-01-26	315	315	313	313	1,300	104.33
2011-01-25	327	331	320	321	9,400	107
2011-01-24	316	319	314	319	1,700	106.33
2011-01-21	309	309	308	308	800	102.67
2011-01-20	310	310	308	308	500	102.67
2011-01-19	310	310	310	310	100	103.33
2011-01-18	318	318	318	318	2,100	106
2011-01-17	308	310	308	310	1,200	103.33
2011-01-14	310	310	309	309	1,800	103
2011-01-13	308	310	308	310	6,200	103.33
2011-01-12	315	320	308	308	2,500	102.67
2011-01-11	315	319	315	319	200	106.33
2011-01-07	310	315	310	315	4,600	105
2011-01-06	305	310	305	305	400	101.67
2011-01-05	310	310	306	306	1,900	102
2011-01-04	303	306	303	306	1,500	102

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05月
日	月	火	水	木	金	土
« 04月30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