9960 東テク(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,598	1,631	1,590	1,623	7,800	541
2016-12-29	1,622	1,622	1,590	1,607	10,400	535.67
2016-12-28	1,578	1,645	1,578	1,622	29,000	540.67
2016-12-27	1,590	1,590	1,482	1,565	48,800	521.67
2016-12-26	1,642	1,642	1,590	1,595	36,400	531.67
2016-12-22	1,625	1,655	1,625	1,642	17,100	547.33
2016-12-21	1,600	1,680	1,600	1,648	69,700	549.33
2016-12-20	1,540	1,590	1,527	1,588	77,100	529.33
2016-12-19	1,500	1,500	1,482	1,494	13,600	498
2016-12-16	1,468	1,475	1,465	1,472	12,500	490.67
2016-12-15	1,460	1,470	1,458	1,464	32,200	488
2016-12-14	1,470	1,470	1,455	1,464	10,100	488
2016-12-13	1,456	1,475	1,448	1,464	15,500	488
2016-12-12	1,500	1,500	1,449	1,451	26,400	483.67
2016-12-09	1,485	1,485	1,458	1,472	17,400	490.67
2016-12-08	1,480	1,500	1,466	1,479	33,500	493
2016-12-07	1,435	1,448	1,433	1,448	12,200	482.67
2016-12-06	1,422	1,461	1,422	1,422	21,400	474
2016-12-05	1,420	1,435	1,409	1,431	21,200	477
2016-12-02	1,408	1,420	1,402	1,405	17,700	468.33
2016-12-01	1,401	1,425	1,401	1,401	27,900	467
2016-11-30	1,394	1,398	1,390	1,398	26,000	466
2016-11-29	1,381	1,395	1,381	1,386	11,500	462
2016-11-28	1,395	1,400	1,381	1,392	22,400	464
2016-11-25	1,350	1,380	1,350	1,368	22,500	456
2016-11-24	1,367	1,367	1,345	1,350	19,200	450
2016-11-22	1,381	1,381	1,361	1,366	20,600	455.33
2016-11-21	1,395	1,399	1,373	1,381	30,300	460.33
2016-11-18	1,379	1,417	1,379	1,400	30,200	466.67
2016-11-17	1,413	1,413	1,380	1,385	22,100	461.67
2016-11-16	1,400	1,440	1,400	1,421	38,200	473.67
2016-11-15	1,460	1,460	1,415	1,422	35,000	474
2016-11-14	1,450	1,478	1,424	1,461	22,700	487
2016-11-11	1,500	1,512	1,454	1,460	24,800	486.67
2016-11-10	1,400	1,549	1,400	1,497	62,900	499
2016-11-09	1,425	1,446	1,315	1,387	72,300	462.33
2016-11-08	1,439	1,439	1,385	1,430	35,300	476.67
2016-11-07	1,360	1,419	1,359	1,409	49,400	469.67
2016-11-04	1,320	1,355	1,320	1,350	31,300	450
2016-11-02	1,307	1,343	1,295	1,315	64,000	438.33
2016-11-01	1,300	1,310	1,283	1,307	36,600	435.67
2016-10-31	1,255	1,270	1,255	1,260	12,900	420
2016-10-28	1,265	1,273	1,251	1,254	12,900	418
2016-10-27	1,245	1,273	1,245	1,249	27,800	416.33
2016-10-26	1,191	1,245	1,191	1,244	72,800	414.67
2016-10-25	1,175	1,185	1,174	1,177	13,800	392.33
2016-10-24	1,157	1,158	1,145	1,156	4,600	385.33
2016-10-21	1,159	1,159	1,128	1,142	13,600	380.67
2016-10-20	1,125	1,150	1,125	1,141	5,800	380.33
2016-10-19	1,130	1,144	1,129	1,129	13,600	376.33
2016-10-17	1,139	1,149	1,112	1,148	8,900	382.67
2016-10-13	1,150	1,150	1,135	1,135	15,700	378.33
2016-10-12	1,123	1,159	1,120	1,155	11,600	385
2016-10-11	1,161	1,161	1,125	1,126	16,000	375.33
2016-10-07	1,150	1,154	1,127	1,142	6,800	380.67
2016-10-06	1,160	1,160	1,131	1,133	19,000	377.67
2016-10-05	1,177	1,180	1,142	1,157	31,300	385.67
2016-10-04	1,199	1,199	1,175	1,181	16,700	393.67
2016-10-03	1,150	1,239	1,142	1,185	39,300	395
2016-09-30	1,118	1,139	1,116	1,139	20,700	379.67
2016-09-29	1,099	1,130	1,091	1,119	13,400	373
2016-09-28	1,079	1,109	1,068	1,097	19,200	365.67
2016-09-27	1,070	1,081	1,060	1,081	6,900	360.33
2016-09-26	1,059	1,079	1,038	1,079	38,400	359.67
2016-09-23	1,024	1,037	1,017	1,029	19,900	343
2016-09-21	1,038	1,038	1,015	1,028	8,400	342.67
2016-09-20	1,030	1,036	1,008	1,008	14,900	336
2016-09-16	1,000	1,044	1,000	1,007	6,600	335.67
2016-09-15	1,008	1,010	999	1,000	4,500	333.33
2016-09-14	1,030	1,030	1,008	1,008	8,300	336
2016-09-13	1,046	1,046	1,020	1,030	9,000	343.33
2016-09-12	1,048	1,056	1,026	1,033	3,100	344.33
2016-09-09	1,059	1,059	1,053	1,058	2,300	352.67
2016-09-08	1,040	1,041	1,035	1,039	8,800	346.33
2016-09-07	1,040	1,053	1,032	1,040	5,200	346.67
2016-09-06	1,035	1,043	1,034	1,039	3,700	346.33
2016-09-05	1,032	1,040	1,032	1,035	2,100	345
2016-09-02	1,040	1,040	1,028	1,040	4,700	346.67
2016-09-01	1,034	1,035	1,029	1,029	3,600	343
2016-08-31	1,040	1,064	1,035	1,040	2,800	346.67
2016-08-30	1,050	1,050	1,040	1,040	2,200	346.67
2016-08-29	1,065	1,065	1,043	1,045	4,600	348.33
2016-08-26	1,046	1,051	1,040	1,040	2,800	346.67
2016-08-25	1,075	1,075	1,046	1,047	8,100	349
2016-08-24	1,050	1,058	1,037	1,045	8,100	348.33
2016-08-23	1,062	1,066	1,040	1,040	10,800	346.67
2016-08-22	1,061	1,062	1,053	1,057	2,400	352.33
2016-08-19	1,075	1,076	1,060	1,061	6,100	353.67
2016-08-18	1,081	1,090	1,081	1,089	1,300	363
2016-08-17	1,100	1,100	1,081	1,090	2,800	363.33
2016-08-16	1,110	1,111	1,091	1,100	11,400	366.67
2016-08-15	1,106	1,130	1,096	1,110	10,100	370
2016-08-12	1,105	1,115	1,105	1,110	6,500	370
2016-08-10	1,097	1,117	1,090	1,095	6,800	365
2016-08-09	1,091	1,115	1,085	1,097	7,500	365.67
2016-08-08	1,071	1,100	1,070	1,096	11,000	365.33
2016-08-05	1,055	1,071	1,040	1,071	7,500	357
2016-08-04	1,034	1,074	1,034	1,058	3,000	352.67
2016-08-03	1,046	1,074	1,023	1,034	6,700	344.67
2016-08-02	1,068	1,092	1,068	1,076	9,200	358.67
2016-08-01	1,140	1,140	1,021	1,058	29,900	352.67
2016-07-29	1,167	1,190	1,152	1,185	9,200	395
2016-07-28	1,160	1,167	1,160	1,167	600	389
2016-07-27	1,151	1,180	1,151	1,160	7,900	386.67
2016-07-26	1,160	1,161	1,149	1,151	3,000	383.67
2016-07-25	1,150	1,166	1,150	1,160	5,600	386.67
2016-07-22	1,150	1,150	1,142	1,150	2,900	383.33
2016-07-21	1,151	1,158	1,150	1,151	5,400	383.67
2016-07-20	1,142	1,158	1,142	1,150	1,700	383.33
2016-07-19	1,136	1,170	1,136	1,143	3,700	381
2016-07-15	1,150	1,160	1,135	1,135	6,100	378.33
2016-07-14	1,160	1,160	1,150	1,150	5,900	383.33
2016-07-13	1,140	1,154	1,135	1,135	3,000	378.33
2016-07-12	1,161	1,162	1,120	1,139	16,800	379.67
2016-07-11	1,105	1,127	1,105	1,127	8,000	375.67
2016-07-08	1,079	1,079	1,072	1,072	2,800	357.33
2016-07-07	1,108	1,108	1,081	1,081	3,100	360.33
2016-07-06	1,090	1,098	1,085	1,086	3,600	362
2016-07-05	1,118	1,118	1,098	1,098	2,700	366
2016-07-04	1,127	1,127	1,111	1,111	7,900	370.33
2016-07-01	1,083	1,097	1,071	1,097	6,200	365.67
2016-06-30	1,105	1,105	1,090	1,091	2,500	363.67
2016-06-29	1,075	1,088	1,075	1,075	1,100	358.33
2016-06-28	1,065	1,080	1,065	1,075	3,600	358.33
2016-06-27	1,067	1,067	1,039	1,050	6,800	350
2016-06-24	1,125	1,125	1,021	1,035	19,800	345
2016-06-23	1,111	1,120	1,105	1,115	1,800	371.67
2016-06-22	1,121	1,145	1,112	1,112	8,100	370.67
2016-06-21	1,129	1,129	1,111	1,125	3,700	375
2016-06-20	1,109	1,130	1,089	1,129	5,600	376.33
2016-06-17	1,084	1,095	1,069	1,084	2,800	361.33
2016-06-16	1,129	1,129	1,075	1,083	9,800	361
2016-06-15	1,072	1,115	1,066	1,111	5,500	370.33
2016-06-14	1,155	1,155	1,090	1,102	17,600	367.33
2016-06-13	1,191	1,191	1,131	1,160	25,400	386.67
2016-06-10	1,199	1,199	1,189	1,191	8,400	397
2016-06-09	1,202	1,207	1,191	1,191	7,200	397
2016-06-08	1,180	1,212	1,175	1,191	17,500	397
2016-06-07	1,150	1,213	1,150	1,187	29,000	395.67
2016-06-06	1,138	1,157	1,133	1,157	14,500	385.67
2016-06-03	1,129	1,159	1,129	1,140	6,200	380
2016-06-02	1,150	1,153	1,118	1,127	19,800	375.67
2016-06-01	1,100	1,215	1,100	1,175	48,900	391.67
2016-05-31	1,089	1,115	1,082	1,105	15,100	368.33
2016-05-30	1,090	1,099	1,073	1,082	6,200	360.67
2016-05-27	1,099	1,100	1,085	1,085	4,400	361.67
2016-05-26	1,083	1,110	1,057	1,085	23,900	361.67
2016-05-25	1,060	1,093	1,051	1,060	15,500	353.33
2016-05-24	1,095	1,097	1,054	1,060	12,500	353.33
2016-05-23	1,090	1,114	1,065	1,082	38,400	360.67
2016-05-20	1,031	1,079	1,021	1,072	31,400	357.33
2016-05-19	1,050	1,070	1,017	1,031	15,800	343.67
2016-05-18	1,044	1,130	1,025	1,045	63,500	348.33
2016-05-17	1,040	1,060	1,003	1,014	54,600	338
2016-05-16	959	965	907	907	11,600	302.33
2016-05-13	960	960	950	957	7,300	319
2016-05-12	969	969	960	960	700	320
2016-05-11	968	969	950	960	2,900	320
2016-05-10	949	962	949	960	3,100	320
2016-05-09	965	985	945	948	17,400	316
2016-05-06	964	970	960	970	2,500	323.33
2016-05-02	963	963	958	959	4,000	319.67
2016-04-28	980	995	958	964	27,700	321.33
2016-04-27	925	970	925	960	27,900	320
2016-04-26	919	919	912	917	2,300	305.67
2016-04-25	930	930	923	923	5,500	307.67
2016-04-22	916	924	916	924	900	308
2016-04-21	912	917	912	916	2,600	305.33
2016-04-20	908	920	908	911	2,400	303.67
2016-04-19	913	914	903	910	3,200	303.33
2016-04-18	919	919	891	913	5,400	304.33
2016-04-15	882	892	882	892	5,600	297.33
2016-04-14	886	890	881	881	3,300	293.67
2016-04-13	888	895	885	887	1,800	295.67
2016-04-12	885	890	885	888	700	296
2016-04-11	900	900	875	880	2,100	293.33
2016-04-08	901	910	900	900	1,900	300
2016-04-07	910	910	902	902	800	300.67
2016-04-06	920	920	906	906	1,700	302
2016-04-05	913	913	902	910	3,300	303.33
2016-04-04	926	926	913	913	4,000	304.33
2016-04-01	932	932	914	915	3,700	305
2016-03-31	917	934	915	934	5,700	311.33
2016-03-30	920	920	919	919	2,100	306.33
2016-03-29	930	930	917	917	2,200	305.67
2016-03-28	935	937	932	935	1,800	311.67
2016-03-25	940	940	938	940	6,700	313.33
2016-03-24	941	941	911	938	3,600	312.67
2016-03-23	943	943	940	940	7,200	313.33
2016-03-22	932	943	930	943	1,900	314.33
2016-03-18	936	939	921	933	3,800	311
2016-03-17	919	935	919	928	5,900	309.33
2016-03-16	919	919	910	917	1,300	305.67
2016-03-15	917	917	917	917	400	305.67
2016-03-14	898	909	888	902	4,300	300.67
2016-03-11	885	885	884	884	300	294.67
2016-03-10	875	885	875	885	500	295
2016-03-09	884	884	875	875	200	291.67
2016-03-08	887	887	887	887	4,300	295.67
2016-03-07	887	888	886	887	1,000	295.67
2016-03-04	895	896	879	886	2,500	295.33
2016-03-03	894	903	889	891	5,500	297
2016-03-02	899	899	869	889	9,100	296.33
2016-03-01	876	890	873	889	1,700	296.33
2016-02-29	889	889	876	876	5,500	292
2016-02-26	882	883	878	878	800	292.67
2016-02-25	888	888	880	882	2,900	294
2016-02-24	862	877	861	868	3,500	289.33
2016-02-23	880	885	871	871	500	290.33
2016-02-22	865	879	865	870	3,200	290
2016-02-19	865	879	860	879	2,000	293
2016-02-18	873	873	863	869	1,700	289.67
2016-02-17	859	876	848	857	13,700	285.67
2016-02-16	848	859	848	859	700	286.33
2016-02-15	830	869	830	848	3,200	282.67
2016-02-12	811	826	811	820	12,100	273.33
2016-02-10	869	869	840	864	17,900	288
2016-02-09	877	878	861	873	9,100	291
2016-02-08	895	898	880	892	6,100	297.33
2016-02-05	906	909	895	898	3,600	299.33
2016-02-04	919	919	907	907	3,900	302.33
2016-02-03	930	930	910	925	11,800	308.33
2016-02-02	936	940	932	932	7,700	310.67
2016-02-01	931	943	900	937	38,100	312.33
2016-01-29	900	905	894	905	5,700	301.67
2016-01-28	885	900	885	900	3,100	300
2016-01-27	885	886	874	885	4,600	295
2016-01-26	885	885	885	885	300	295
2016-01-25	909	909	882	886	7,200	295.33
2016-01-22	852	890	852	890	3,600	296.67
2016-01-21	860	866	850	850	3,300	283.33
2016-01-20	880	880	866	866	3,100	288.67
2016-01-19	885	886	885	886	600	295.33
2016-01-18	905	909	860	885	4,800	295
2016-01-15	925	925	910	920	2,600	306.67
2016-01-14	924	924	904	920	3,400	306.67
2016-01-13	916	932	916	925	4,800	308.33
2016-01-12	933	935	910	925	14,900	308.33
2016-01-08	919	940	905	940	12,900	313.33
2016-01-07	938	938	928	929	3,700	309.67
2016-01-06	931	939	930	935	1,400	311.67
2016-01-05	929	943	925	939	5,200	313
2016-01-04	936	936	931	935	3,300	311.67

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12月
日	月	火	水	木	金	土
« 11月29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