9960 東テク(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	407	420	398	418	142,300	139.33
2012-12-27	404	404	398	403	27,600	134.33
2012-12-26	407	407	398	402	19,700	134
2012-12-25	405	405	400	402	15,100	134
2012-12-21	401	402	399	401	19,900	133.67
2012-12-20	403	405	400	400	13,400	133.33
2012-12-19	400	402	397	400	20,700	133.33
2012-12-18	404	404	395	396	25,800	132
2012-12-17	405	405	394	400	40,100	133.33
2012-12-14	415	415	398	405	44,700	135
2012-12-13	415	415	407	410	18,800	136.67
2012-12-12	408	414	403	414	22,900	138
2012-12-11	400	408	394	408	121,700	136
2012-12-10	391	393	387	390	13,900	130
2012-12-07	386	391	385	391	19,000	130.33
2012-12-06	387	387	384	385	9,600	128.33
2012-12-05	386	389	384	386	10,100	128.67
2012-12-04	386	390	381	387	9,800	129
2012-12-03	386	387	381	384	11,100	128
2012-11-30	385	389	384	386	15,200	128.67
2012-11-29	387	392	387	389	9,900	129.67
2012-11-28	392	394	387	387	7,100	129
2012-11-27	390	400	390	397	27,900	132.33
2012-11-26	390	398	388	393	86,200	131
2012-11-22	381	386	380	385	25,200	128.33
2012-11-21	389	389	381	386	39,000	128.67
2012-11-20	373	389	369	387	58,800	129
2012-11-19	368	370	363	369	32,200	123
2012-11-16	361	362	355	360	18,200	120
2012-11-15	358	361	354	361	9,800	120.33
2012-11-14	356	364	356	357	8,900	119
2012-11-13	365	366	356	356	10,100	118.67
2012-11-12	365	368	360	368	12,600	122.67
2012-11-09	370	372	363	368	22,800	122.67
2012-11-08	359	374	356	365	77,800	121.67
2012-11-07	362	362	356	359	56,100	119.67
2012-11-06	350	360	349	358	74,800	119.33
2012-11-05	351	352	344	349	14,400	116.33
2012-11-02	360	360	347	348	14,400	116
2012-11-01	366	367	350	358	21,400	119.33
2012-10-31	356	365	350	365	16,000	121.67
2012-10-30	366	366	343	362	26,500	120.67
2012-10-29	360	370	355	367	15,100	122.33
2012-10-26	363	368	358	364	10,400	121.33
2012-10-25	360	370	356	363	36,500	121
2012-10-24	348	375	338	360	169,700	120
2012-10-23	329	329	327	329	2,000	109.67
2012-10-22	318	329	318	329	2,600	109.67
2012-10-19	325	326	325	326	5,800	108.67
2012-10-18	329	330	325	325	5,200	108.33
2012-10-17	330	330	321	327	2,600	109
2012-10-16	322	329	321	329	800	109.67
2012-10-15	329	329	329	329	900	109.67
2012-10-12	327	333	318	329	2,700	109.67
2012-10-11	327	335	327	335	800	111.67
2012-10-10	327	332	326	332	1,000	110.67
2012-10-09	330	335	330	335	600	111.67
2012-10-05	335	339	330	335	1,400	111.67
2012-10-04	328	335	328	335	1,200	111.67
2012-10-03	330	335	326	335	2,200	111.67
2012-10-02	338	340	330	330	66,500	110
2012-10-01	337	344	330	331	84,600	110.33
2012-09-28	321	337	320	336	40,200	112
2012-09-27	325	326	320	325	1,500	108.33
2012-09-26	320	326	318	325	8,500	108.33
2012-09-25	318	326	317	326	67,800	108.67
2012-09-24	319	319	313	318	2,800	106
2012-09-21	317	319	317	319	3,100	106.33
2012-09-20	316	320	311	320	8,700	106.67
2012-09-19	315	316	310	315	4,100	105
2012-09-18	309	317	309	310	8,900	103.33
2012-09-14	305	310	305	310	35,200	103.33
2012-09-13	309	309	305	306	5,900	102
2012-09-12	314	314	310	314	1,400	104.67
2012-09-11	313	314	310	314	5,100	104.67
2012-09-10	309	315	309	312	6,800	104
2012-09-07	307	312	306	312	4,400	104
2012-09-06	306	311	306	308	1,000	102.67
2012-09-05	308	314	306	310	4,500	103.33
2012-09-04	314	316	310	315	3,900	105
2012-09-03	317	322	301	311	18,300	103.67
2012-08-31	316	316	314	315	3,100	105
2012-08-30	318	318	316	316	2,200	105.33
2012-08-29	314	318	314	318	900	106
2012-08-28	315	321	313	316	6,500	105.33
2012-08-27	315	318	310	315	57,500	105
2012-08-24	307	312	305	312	25,200	104
2012-08-23	307	310	307	310	3,000	103.33
2012-08-22	310	311	304	311	5,500	103.67
2012-08-21	308	308	306	306	3,900	102
2012-08-20	310	310	310	310	3,100	103.33
2012-08-17	310	313	306	306	1,800	102
2012-08-16	307	309	305	309	3,200	103
2012-08-15	305	305	303	304	5,000	101.33
2012-08-14	304	307	300	307	16,100	102.33
2012-08-13	310	310	303	304	11,800	101.33
2012-08-10	306	310	306	310	3,300	103.33
2012-08-09	306	314	302	306	8,900	102
2012-08-08	307	314	307	311	1,300	103.67
2012-08-07	311	312	307	310	2,400	103.33
2012-08-06	314	314	306	312	300	104
2012-08-03	305	309	305	309	2,400	103
2012-08-02	310	311	306	308	4,100	102.67
2012-08-01	310	310	307	310	2,100	103.33
2012-07-31	312	312	308	310	1,800	103.33
2012-07-30	312	314	307	313	3,000	104.33
2012-07-27	310	315	310	314	4,200	104.67
2012-07-26	305	311	303	311	2,800	103.67
2012-07-25	314	314	306	313	9,000	104.33
2012-07-24	310	311	307	311	8,000	103.67
2012-07-23	310	315	305	310	11,300	103.33
2012-07-20	309	313	305	313	6,600	104.33
2012-07-19	317	318	311	318	2,000	106
2012-07-18	321	321	312	320	4,000	106.67
2012-07-17	316	320	307	318	6,300	106
2012-07-13	318	324	304	316	32,400	105.33
2012-07-12	333	334	322	324	13,000	108
2012-07-11	323	333	323	333	11,000	111
2012-07-10	330	331	322	328	36,700	109.33
2012-07-09	324	324	315	320	6,900	106.67
2012-07-06	325	325	315	319	10,000	106.33
2012-07-05	326	327	318	318	4,500	106
2012-07-04	330	332	318	328	22,000	109.33
2012-07-03	331	331	322	329	32,000	109.67
2012-07-02	325	325	320	323	11,500	107.67
2012-06-29	320	325	320	325	6,800	108.33
2012-06-28	326	327	323	327	9,100	109
2012-06-27	322	328	320	325	8,500	108.33
2012-06-26	320	333	320	330	13,700	110
2012-06-25	324	330	315	325	18,500	108.33
2012-06-22	324	324	315	323	9,000	107.67
2012-06-21	322	327	315	324	7,000	108
2012-06-20	320	322	320	322	6,500	107.33
2012-06-19	314	319	310	319	12,000	106.33
2012-06-18	306	315	304	310	9,600	103.33
2012-06-15	303	308	300	307	10,500	102.33
2012-06-14	305	310	298	310	14,700	103.33
2012-06-13	310	310	304	309	4,200	103
2012-06-11	309	311	307	310	2,900	103.33
2012-06-08	299	308	299	305	10,800	101.67
2012-06-07	310	311	305	310	1,900	103.33
2012-06-06	300	310	300	310	6,600	103.33
2012-06-05	304	304	290	303	5,700	101
2012-06-04	291	304	291	304	14,500	101.33
2012-06-01	315	316	305	315	3,400	105
2012-05-31	303	319	303	318	10,000	106
2012-05-30	312	315	302	314	7,500	104.67
2012-05-29	306	312	304	307	1,800	102.33
2012-05-28	304	314	304	312	20,000	104
2012-05-25	311	311	303	304	10,100	101.33
2012-05-24	303	303	299	303	9,200	101
2012-05-23	307	309	299	300	14,200	100
2012-05-22	295	298	294	297	5,600	99
2012-05-21	287	295	287	295	1,600	98.33
2012-05-18	295	297	289	293	11,100	97.67
2012-05-17	293	300	292	300	3,000	100
2012-05-16	291	304	291	301	6,400	100.33
2012-05-15	299	306	290	306	8,300	102
2012-05-14	316	316	296	313	9,900	104.33
2012-05-11	309	317	308	313	4,000	104.33
2012-05-10	312	318	310	312	21,200	104
2012-05-09	305	309	301	305	6,400	101.67
2012-05-08	305	312	304	312	6,200	104
2012-05-07	312	312	305	311	1,500	103.67
2012-05-02	318	318	313	313	3,100	104.33
2012-05-01	316	317	312	312	6,800	104
2012-04-27	317	317	313	317	1,600	105.67
2012-04-26	315	317	314	317	3,900	105.67
2012-04-25	325	325	307	317	21,400	105.67
2012-04-24	321	321	315	320	6,700	106.67
2012-04-23	317	321	316	321	8,300	107
2012-04-20	319	320	316	320	4,200	106.67
2012-04-19	323	323	318	320	4,800	106.67
2012-04-18	324	324	319	320	4,800	106.67
2012-04-17	323	325	323	324	2,100	108
2012-04-16	323	325	314	322	2,400	107.33
2012-04-13	326	326	318	320	2,700	106.67
2012-04-12	320	323	319	323	3,300	107.67
2012-04-11	326	328	314	320	7,000	106.67
2012-04-10	323	325	315	324	1,200	108
2012-04-09	318	324	315	323	1,000	107.67
2012-04-06	317	320	313	318	6,100	106
2012-04-05	321	324	313	320	6,200	106.67
2012-04-04	323	325	312	325	7,300	108.33
2012-04-03	329	329	321	325	11,700	108.33
2012-04-02	330	332	325	326	10,500	108.67
2012-03-30	336	336	330	332	2,100	110.67
2012-03-29	326	345	326	332	9,200	110.67
2012-03-28	331	332	325	325	11,500	108.33
2012-03-27	341	343	338	341	34,600	113.67
2012-03-26	344	344	338	341	24,500	113.67
2012-03-23	342	342	337	341	15,700	113.67
2012-03-22	344	346	339	344	10,700	114.67
2012-03-21	347	348	340	345	10,000	115
2012-03-19	340	349	338	348	28,600	116
2012-03-16	340	346	340	344	20,400	114.67
2012-03-15	350	350	342	348	33,500	116
2012-03-14	346	348	340	348	23,300	116
2012-03-13	340	343	335	342	18,000	114
2012-03-12	335	342	333	338	27,700	112.67
2012-03-09	329	333	325	330	24,800	110
2012-03-08	317	325	317	321	15,700	107
2012-03-07	316	316	309	316	8,000	105.33
2012-03-06	317	319	311	318	15,500	106
2012-03-05	322	322	317	318	10,700	106
2012-03-02	317	322	309	322	16,400	107.33
2012-03-01	326	326	312	316	24,800	105.33
2012-02-29	331	335	325	325	18,100	108.33
2012-02-28	334	336	332	335	4,500	111.67
2012-02-27	342	342	329	336	18,400	112
2012-02-24	327	335	327	334	14,600	111.33
2012-02-23	329	335	325	335	26,900	111.67
2012-02-22	330	330	324	329	18,800	109.67
2012-02-21	330	330	328	329	10,400	109.67
2012-02-20	332	335	326	332	35,300	110.67
2012-02-17	323	325	320	324	14,600	108
2012-02-16	322	328	321	323	13,400	107.67
2012-02-15	320	328	320	322	14,700	107.33
2012-02-14	316	325	315	320	26,700	106.67
2012-02-13	319	320	316	317	11,100	105.67
2012-02-10	315	320	313	313	9,800	104.33
2012-02-09	314	317	309	312	21,000	104
2012-02-08	310	316	307	314	16,700	104.67
2012-02-07	304	309	304	309	9,400	103
2012-02-06	310	310	306	308	13,900	102.67
2012-02-03	301	312	301	303	17,100	101
2012-02-02	306	312	306	306	27,000	102
2012-02-01	308	310	297	303	59,600	101
2012-01-31	286	290	284	284	15,700	94.67
2012-01-30	295	295	290	292	6,000	97.33
2012-01-27	295	300	294	295	4,000	98.33
2012-01-26	302	302	290	300	17,900	100
2012-01-25	310	310	299	302	24,000	100.67
2012-01-24	300	319	292	303	57,100	101
2012-01-23	284	291	281	288	28,700	96
2012-01-20	274	285	274	283	20,900	94.33
2012-01-19	272	279	272	274	6,100	91.33
2012-01-18	274	274	271	272	6,500	90.67
2012-01-17	272	274	270	272	10,700	90.67
2012-01-16	269	274	269	272	5,800	90.67
2012-01-13	272	272	269	269	5,300	89.67
2012-01-12	273	273	270	272	5,400	90.67
2012-01-11	271	274	270	270	10,400	90
2012-01-10	268	273	267	272	6,500	90.67
2012-01-06	267	273	267	268	11,800	89.33
2012-01-05	277	277	265	266	18,300	88.67
2012-01-04	269	278	269	278	9,900	92.67

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

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