9960 東テク(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	950	952	940	944	1,400	314.67
2015-12-29	949	949	930	939	900	313
2015-12-28	950	950	944	944	1,000	314.67
2015-12-25	950	950	944	949	5,900	316.33
2015-12-24	940	940	930	940	6,900	313.33
2015-12-22	943	944	926	935	4,200	311.67
2015-12-21	943	952	935	943	6,400	314.33
2015-12-18	934	947	932	943	9,600	314.33
2015-12-17	925	932	921	932	16,300	310.67
2015-12-16	910	914	910	914	5,200	304.67
2015-12-15	903	913	900	909	3,600	303
2015-12-14	908	915	900	904	7,500	301.33
2015-12-11	915	916	910	915	4,000	305
2015-12-10	925	925	900	915	9,600	305
2015-12-09	905	914	903	907	4,500	302.33
2015-12-08	905	913	905	913	1,700	304.33
2015-12-07	906	923	901	914	11,400	304.67
2015-12-04	892	905	892	900	1,700	300
2015-12-03	902	915	899	905	19,500	301.67
2015-12-02	899	899	887	899	2,300	299.67
2015-12-01	901	901	890	895	1,700	298.33
2015-11-30	900	901	890	890	2,200	296.67
2015-11-27	900	900	898	900	3,100	300
2015-11-26	899	900	899	899	500	299.67
2015-11-25	900	900	885	895	4,600	298.33
2015-11-24	884	892	880	887	5,800	295.67
2015-11-20	893	893	884	884	200	294.67
2015-11-19	895	895	881	884	28,300	294.67
2015-11-18	887	887	883	884	1,000	294.67
2015-11-17	880	891	880	887	4,000	295.67
2015-11-16	880	880	866	880	7,400	293.33
2015-11-13	888	888	877	880	4,500	293.33
2015-11-12	900	900	890	893	8,300	297.67
2015-11-11	897	900	896	900	6,100	300
2015-11-10	889	896	889	895	7,400	298.33
2015-11-09	888	896	888	894	5,000	298
2015-11-06	883	888	880	888	10,200	296
2015-11-05	878	880	878	880	3,800	293.33
2015-11-04	884	884	875	877	4,100	292.33
2015-11-02	885	885	870	872	6,500	290.67
2015-10-30	852	878	852	870	1,300	290
2015-10-29	883	884	874	875	1,000	291.67
2015-10-28	862	869	862	869	3,600	289.67
2015-10-27	863	869	860	862	900	287.33
2015-10-26	870	870	863	863	4,300	287.67
2015-10-23	846	853	846	853	7,700	284.33
2015-10-22	847	847	825	845	6,300	281.67
2015-10-21	845	847	845	846	800	282
2015-10-20	857	857	847	847	500	282.33
2015-10-19	856	856	842	845	900	281.67
2015-10-16	842	857	842	857	1,800	285.67
2015-10-15	838	850	836	842	8,800	280.67
2015-10-14	846	846	838	838	400	279.33
2015-10-13	850	853	846	846	1,900	282
2015-10-09	845	859	836	859	5,200	286.33
2015-10-08	845	845	845	845	100	281.67
2015-10-07	845	850	845	845	1,000	281.67
2015-10-06	845	845	845	845	100	281.67
2015-10-05	856	859	843	850	2,700	283.33
2015-10-02	854	859	839	859	5,100	286.33
2015-10-01	840	840	840	840	100	280
2015-09-30	817	829	817	828	2,700	276
2015-09-29	839	839	809	817	2,000	272.33
2015-09-28	840	841	840	840	1,600	280
2015-09-25	856	857	828	841	5,100	280.33
2015-09-24	818	843	818	841	5,000	280.33
2015-09-18	867	867	863	863	6,400	287.67
2015-09-17	854	869	854	869	5,100	289.67
2015-09-16	858	863	852	863	1,800	287.67
2015-09-15	853	860	852	858	3,200	286
2015-09-14	839	855	839	853	1,800	284.33
2015-09-11	825	839	821	839	4,100	279.67
2015-09-10	821	821	817	821	4,800	273.67
2015-09-09	827	829	813	822	4,000	274
2015-09-08	820	820	810	810	2,500	270
2015-09-07	821	821	810	810	1,400	270
2015-09-04	851	851	821	831	8,500	277
2015-09-03	852	856	846	851	9,400	283.67
2015-09-02	824	829	820	822	8,800	274
2015-09-01	854	854	827	831	6,000	277
2015-08-31	851	856	840	856	3,900	285.33
2015-08-28	850	857	849	857	10,400	285.67
2015-08-27	830	854	830	844	12,000	281.33
2015-08-26	815	824	795	824	11,600	274.67
2015-08-25	732	819	732	815	32,700	271.67
2015-08-24	804	810	765	777	26,100	259
2015-08-21	831	841	815	834	21,000	278
2015-08-20	867	867	842	850	20,700	283.33
2015-08-19	867	872	860	865	10,600	288.33
2015-08-18	870	873	863	873	6,400	291
2015-08-17	875	875	860	870	21,600	290
2015-08-14	871	872	867	868	6,700	289.33
2015-08-13	880	880	870	879	9,900	293
2015-08-12	887	890	876	881	9,800	293.67
2015-08-11	895	895	887	889	5,100	296.33
2015-08-10	889	900	887	889	10,000	296.33
2015-08-07	911	911	887	895	11,100	298.33
2015-08-06	906	910	905	910	6,800	303.33
2015-08-05	902	907	900	906	2,400	302
2015-08-04	903	910	901	908	7,700	302.67
2015-08-03	884	903	876	893	17,100	297.67
2015-07-31	890	901	890	893	5,300	297.67
2015-07-30	891	897	891	894	2,900	298
2015-07-29	895	896	886	893	7,900	297.67
2015-07-28	904	904	883	894	7,700	298
2015-07-27	908	909	896	904	9,600	301.33
2015-07-24	915	917	911	914	9,800	304.67
2015-07-23	910	927	910	920	18,400	306.67
2015-07-22	912	919	911	912	4,600	304
2015-07-21	922	922	902	917	7,700	305.67
2015-07-17	917	922	917	919	6,000	306.33
2015-07-16	910	915	904	915	4,100	305
2015-07-15	904	913	902	910	16,900	303.33
2015-07-14	914	914	890	904	16,800	301.33
2015-07-13	913	913	887	900	6,900	300
2015-07-10	910	910	901	904	1,000	301.33
2015-07-09	898	900	850	899	27,400	299.67
2015-07-08	927	928	896	898	19,300	299.33
2015-07-07	919	927	919	927	8,900	309
2015-07-06	920	923	911	912	9,900	304
2015-07-03	920	924	920	923	4,300	307.67
2015-07-02	924	924	918	924	19,100	308
2015-07-01	904	910	901	910	9,000	303.33
2015-06-30	898	902	897	900	11,100	300
2015-06-29	901	903	889	898	19,600	299.33
2015-06-26	914	914	908	910	3,100	303.33
2015-06-25	917	917	913	915	4,600	305
2015-06-24	905	921	904	915	21,800	305
2015-06-23	900	907	900	901	13,400	300.33
2015-06-22	910	912	896	901	24,100	300.33
2015-06-19	910	918	907	911	12,300	303.67
2015-06-18	924	924	908	908	7,700	302.67
2015-06-17	915	925	915	924	10,900	308
2015-06-16	916	918	907	915	13,800	305
2015-06-15	917	930	914	916	10,700	305.33
2015-06-12	919	923	912	915	11,400	305
2015-06-11	910	919	908	917	9,200	305.67
2015-06-10	913	916	908	911	7,100	303.67
2015-06-09	927	930	913	913	18,000	304.33
2015-06-08	927	945	926	927	21,800	309
2015-06-05	914	925	911	922	9,400	307.33
2015-06-04	914	916	911	916	4,400	305.33
2015-06-03	910	912	909	910	7,000	303.33
2015-06-02	914	915	910	911	11,500	303.67
2015-06-01	915	916	905	910	7,600	303.33
2015-05-29	919	919	908	914	9,900	304.67
2015-05-28	912	925	911	913	9,000	304.33
2015-05-27	918	918	904	910	18,500	303.33
2015-05-26	940	940	923	924	5,800	308
2015-05-25	954	954	925	935	32,800	311.67
2015-05-22	880	937	878	937	82,100	312.33
2015-05-21	882	895	880	880	34,500	293.33
2015-05-20	880	895	873	886	74,500	295.33
2015-05-19	889	895	878	880	29,300	293.33
2015-05-18	889	908	879	884	52,700	294.67
2015-05-15	879	879	865	868	8,100	289.33
2015-05-14	881	884	871	881	24,200	293.67
2015-05-13	879	889	860	886	48,800	295.33
2015-05-12	865	883	860	875	16,400	291.67
2015-05-11	850	869	850	869	18,800	289.67
2015-05-08	842	849	836	845	4,900	281.67
2015-05-07	841	841	840	840	2,200	280
2015-05-01	841	842	838	839	7,200	279.67
2015-04-30	853	853	841	841	7,600	280.33
2015-04-28	851	852	849	852	1,700	284
2015-04-27	842	851	840	851	8,900	283.67
2015-04-24	845	845	840	840	11,800	280
2015-04-23	854	854	845	847	7,500	282.33
2015-04-22	843	855	843	846	5,800	282
2015-04-21	855	855	844	845	4,500	281.67
2015-04-20	840	850	840	846	5,200	282
2015-04-17	859	859	850	851	5,600	283.67
2015-04-16	855	859	846	859	7,100	286.33
2015-04-15	850	857	845	855	8,300	285
2015-04-14	852	864	852	862	3,100	287.33
2015-04-13	861	863	850	863	3,200	287.67
2015-04-10	865	865	860	860	3,000	286.67
2015-04-09	858	861	857	861	5,600	287
2015-04-08	853	875	852	860	3,500	286.67
2015-04-07	850	853	849	853	4,500	284.33
2015-04-06	844	850	844	847	2,300	282.33
2015-04-03	842	851	841	841	5,100	280.33
2015-04-02	858	858	834	843	6,400	281
2015-04-01	859	859	833	845	8,700	281.67
2015-03-31	852	867	844	859	3,400	286.33
2015-03-30	865	865	850	850	6,500	283.33
2015-03-27	885	885	860	865	7,700	288.33
2015-03-26	885	885	881	881	7,700	293.67
2015-03-25	885	885	882	885	7,000	295
2015-03-24	885	885	879	879	13,800	293
2015-03-23	877	891	877	885	20,000	295
2015-03-20	880	885	873	876	8,000	292
2015-03-19	890	891	875	879	10,300	293
2015-03-18	881	900	880	892	22,900	297.33
2015-03-17	875	880	872	880	11,800	293.33
2015-03-16	869	878	860	872	13,500	290.67
2015-03-13	852	860	850	855	4,400	285
2015-03-12	847	861	846	846	9,500	282
2015-03-11	862	863	847	847	11,300	282.33
2015-03-10	867	867	861	861	900	287
2015-03-09	865	870	864	867	2,400	289
2015-03-06	866	875	865	865	4,200	288.33
2015-03-05	860	870	860	866	7,500	288.67
2015-03-04	858	861	853	858	7,800	286
2015-03-03	861	862	859	861	7,800	287
2015-03-02	858	863	858	860	8,300	286.67
2015-02-27	857	863	857	861	4,200	287
2015-02-26	860	861	858	858	2,500	286
2015-02-25	858	865	858	865	3,100	288.33
2015-02-24	871	871	862	862	4,600	287.33
2015-02-23	869	870	858	863	6,300	287.67
2015-02-20	865	869	863	866	6,800	288.67
2015-02-19	859	868	859	863	5,900	287.67
2015-02-18	866	866	859	860	5,700	286.67
2015-02-17	874	874	859	861	11,200	287
2015-02-16	878	878	872	872	2,700	290.67
2015-02-13	883	883	864	877	5,600	292.33
2015-02-12	876	880	875	880	5,700	293.33
2015-02-10	875	888	875	877	11,400	292.33
2015-02-09	864	868	861	865	4,700	288.33
2015-02-06	860	869	840	864	16,200	288
2015-02-05	845	865	840	865	17,500	288.33
2015-02-04	840	845	838	845	7,800	281.67
2015-02-03	826	849	826	838	18,600	279.33
2015-02-02	826	826	819	822	12,900	274
2015-01-30	823	825	808	814	4,900	271.33
2015-01-29	813	820	813	820	7,200	273.33
2015-01-28	815	818	796	817	5,800	272.33
2015-01-27	815	819	812	815	4,000	271.67
2015-01-26	827	828	811	811	5,000	270.33
2015-01-23	811	820	810	820	5,200	273.33
2015-01-22	814	815	811	815	6,900	271.67
2015-01-21	824	824	811	814	2,300	271.33
2015-01-20	811	824	811	824	8,100	274.67
2015-01-19	824	825	819	820	7,700	273.33
2015-01-16	828	828	819	824	6,000	274.67
2015-01-15	827	830	825	829	4,200	276.33
2015-01-14	825	827	820	827	7,000	275.67
2015-01-13	835	835	829	829	4,200	276.33
2015-01-09	839	839	834	834	700	278
2015-01-08	831	839	829	838	6,500	279.33
2015-01-07	828	831	828	831	3,000	277
2015-01-06	842	842	831	831	9,800	277
2015-01-05	845	846	839	842	9,700	280.67

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