9960 東テク(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,800	2,800	2,711	2,800	45,200	933.33
2017-12-28	2,800	2,800	2,705	2,800	39,600	933.33
2017-12-27	2,734	2,850	2,724	2,805	61,800	935
2017-12-26	2,700	2,744	2,680	2,733	47,900	911
2017-12-25	2,673	2,700	2,633	2,700	33,200	900
2017-12-22	2,612	2,666	2,602	2,659	50,700	886.33
2017-12-21	2,599	2,636	2,580	2,622	46,800	874
2017-12-20	2,598	2,600	2,570	2,600	32,200	866.67
2017-12-19	2,598	2,608	2,505	2,600	38,800	866.67
2017-12-18	2,601	2,602	2,500	2,600	55,300	866.67
2017-12-15	2,600	2,603	2,561	2,603	40,900	867.67
2017-12-14	2,600	2,618	2,590	2,600	48,400	866.67
2017-12-13	2,600	2,630	2,583	2,600	90,600	866.67
2017-12-12	2,699	2,740	2,570	2,600	214,200	866.67
2017-12-11	2,443	2,515	2,443	2,457	31,500	819
2017-12-08	2,635	2,635	2,394	2,448	61,900	816
2017-12-07	2,460	2,584	2,460	2,535	67,800	845
2017-12-06	2,440	2,456	2,415	2,443	24,700	814.33
2017-12-05	2,416	2,440	2,413	2,440	12,500	813.33
2017-12-04	2,379	2,421	2,373	2,416	21,600	805.33
2017-12-01	2,346	2,356	2,346	2,350	6,700	783.33
2017-11-30	2,350	2,450	2,339	2,359	34,400	786.33
2017-11-29	2,266	2,350	2,266	2,339	28,300	779.67
2017-11-28	2,264	2,264	2,230	2,262	15,500	754
2017-11-27	2,248	2,265	2,200	2,251	29,500	750.33
2017-11-24	2,173	2,218	2,173	2,210	20,900	736.67
2017-11-22	2,180	2,187	2,148	2,175	15,600	725
2017-11-21	2,120	2,226	2,115	2,186	44,900	728.67
2017-11-20	2,094	2,120	2,080	2,120	19,900	706.67
2017-11-17	2,097	2,097	2,043	2,085	6,200	695
2017-11-16	2,036	2,100	2,036	2,078	12,400	692.67
2017-11-15	2,120	2,120	2,040	2,050	21,000	683.33
2017-11-13	2,022	2,099	2,022	2,093	43,000	697.67
2017-11-10	2,010	2,023	2,010	2,022	4,200	674
2017-11-09	2,020	2,050	2,010	2,029	23,700	676.33
2017-11-08	2,011	2,021	2,008	2,012	9,600	670.67
2017-11-07	2,005	2,025	2,005	2,020	23,800	673.33
2017-11-06	1,999	2,023	1,993	1,993	11,100	664.33
2017-11-02	2,000	2,010	1,992	1,992	25,100	664
2017-11-01	2,031	2,038	1,985	1,999	46,100	666.33
2017-10-31	2,060	2,075	2,059	2,069	12,400	689.67
2017-10-30	2,065	2,079	2,051	2,060	18,400	686.67
2017-10-27	2,063	2,067	2,046	2,065	14,200	688.33
2017-10-26	2,061	2,079	2,052	2,075	12,000	691.67
2017-10-25	2,079	2,079	2,061	2,061	12,400	687
2017-10-24	2,050	2,070	2,050	2,070	7,000	690
2017-10-23	2,046	2,059	2,043	2,059	7,400	686.33
2017-10-20	2,051	2,065	2,043	2,045	7,900	681.67
2017-10-19	2,054	2,075	2,053	2,059	27,700	686.33
2017-10-18	2,048	2,054	2,039	2,054	10,100	684.67
2017-10-17	2,032	2,054	2,032	2,043	15,600	681
2017-10-16	2,024	2,045	2,024	2,029	15,300	676.33
2017-10-13	2,037	2,038	2,018	2,021	12,000	673.67
2017-10-12	2,030	2,031	2,023	2,026	3,700	675.33
2017-10-11	2,012	2,034	2,012	2,020	5,600	673.33
2017-10-10	2,024	2,033	2,012	2,012	12,300	670.67
2017-10-06	2,030	2,036	2,023	2,025	7,400	675
2017-10-05	2,029	2,045	2,020	2,029	13,500	676.33
2017-10-04	2,031	2,050	2,027	2,029	18,700	676.33
2017-10-03	2,037	2,051	2,028	2,045	14,600	681.67
2017-10-02	2,028	2,032	2,025	2,032	12,900	677.33
2017-09-29	2,026	2,032	2,013	2,028	7,700	676
2017-09-28	2,024	2,030	2,007	2,008	8,100	669.33
2017-09-27	2,060	2,064	2,001	2,022	14,300	674
2017-09-26	2,009	2,021	2,009	2,020	5,900	673.33
2017-09-25	2,025	2,025	2,001	2,023	9,300	674.33
2017-09-22	2,007	2,015	1,989	2,015	7,000	671.67
2017-09-21	2,010	2,025	2,010	2,024	4,600	674.67
2017-09-20	2,039	2,039	2,000	2,013	18,600	671
2017-09-19	2,031	2,045	2,014	2,040	16,300	680
2017-09-15	2,000	2,024	2,000	2,022	7,700	674
2017-09-14	2,005	2,012	1,999	2,012	2,700	670.67
2017-09-13	1,998	2,018	1,987	2,004	21,500	668
2017-09-12	2,016	2,023	1,995	1,995	15,400	665
2017-09-11	2,005	2,035	2,002	2,016	13,500	672
2017-09-08	2,012	2,012	1,981	2,004	8,100	668
2017-09-07	1,995	2,025	1,981	2,013	13,700	671
2017-09-06	1,949	1,981	1,935	1,970	12,800	656.67
2017-09-05	2,003	2,045	1,952	1,952	22,400	650.67
2017-09-04	2,051	2,051	1,986	2,003	24,700	667.67
2017-09-01	2,000	2,070	2,000	2,047	43,100	682.33
2017-08-31	1,980	2,049	1,974	1,995	22,200	665
2017-08-30	1,965	1,980	1,953	1,973	11,100	657.67
2017-08-29	1,952	1,961	1,938	1,945	13,200	648.33
2017-08-28	1,970	1,984	1,952	1,952	11,400	650.67
2017-08-25	1,925	1,975	1,925	1,968	27,100	656
2017-08-24	1,900	1,921	1,887	1,919	11,700	639.67
2017-08-23	1,893	1,899	1,890	1,890	5,000	630
2017-08-22	1,858	1,881	1,858	1,881	6,000	627
2017-08-21	1,859	1,864	1,854	1,858	11,900	619.33
2017-08-18	1,880	1,880	1,865	1,875	5,600	625
2017-08-17	1,880	1,886	1,871	1,874	12,700	624.67
2017-08-16	1,891	1,898	1,880	1,880	10,100	626.67
2017-08-15	1,914	1,914	1,895	1,895	8,500	631.67
2017-08-14	1,915	1,915	1,899	1,910	8,700	636.67
2017-08-10	1,938	1,938	1,924	1,929	11,400	643
2017-08-09	1,952	1,958	1,937	1,937	10,900	645.67
2017-08-08	1,953	1,960	1,950	1,952	6,300	650.67
2017-08-07	1,967	1,967	1,953	1,959	6,800	653
2017-08-04	1,962	1,970	1,955	1,967	9,000	655.67
2017-08-03	1,952	1,970	1,952	1,967	5,400	655.67
2017-08-02	1,977	1,977	1,952	1,953	10,400	651
2017-08-01	1,969	2,002	1,961	1,970	17,700	656.67
2017-07-31	2,020	2,020	1,991	2,000	10,500	666.67
2017-07-28	2,000	2,005	1,991	1,991	8,900	663.67
2017-07-27	2,014	2,017	2,003	2,003	13,000	667.67
2017-07-26	2,015	2,022	2,012	2,014	10,600	671.33
2017-07-25	2,030	2,030	2,010	2,022	14,500	674
2017-07-24	1,979	2,040	1,979	2,023	16,000	674.33
2017-07-21	1,981	1,992	1,974	1,985	11,700	661.67
2017-07-20	1,973	1,995	1,968	1,972	12,500	657.33
2017-07-19	1,974	1,985	1,968	1,968	6,600	656
2017-07-18	1,980	2,010	1,973	1,973	17,500	657.67
2017-07-14	1,992	1,992	1,969	1,973	9,900	657.67
2017-07-13	1,980	1,998	1,973	1,987	5,800	662.33
2017-07-12	1,987	1,987	1,964	1,970	6,500	656.67
2017-07-11	1,950	1,988	1,950	1,972	6,700	657.33
2017-07-10	1,970	1,970	1,946	1,950	13,400	650
2017-07-07	1,933	1,933	1,911	1,930	12,000	643.33
2017-07-06	1,932	1,943	1,932	1,940	4,000	646.67
2017-07-05	1,942	1,943	1,933	1,942	5,700	647.33
2017-07-04	1,956	1,956	1,940	1,946	8,000	648.67
2017-07-03	1,980	1,980	1,940	1,958	11,000	652.67
2017-06-30	1,928	1,940	1,927	1,940	4,100	646.67
2017-06-29	1,945	1,945	1,930	1,938	10,400	646
2017-06-28	1,958	1,966	1,926	1,931	9,600	643.67
2017-06-27	1,944	1,957	1,944	1,957	1,900	652.33
2017-06-26	1,978	1,980	1,933	1,944	15,600	648
2017-06-23	1,999	2,000	1,969	1,969	14,300	656.33
2017-06-22	2,010	2,010	1,995	2,005	4,500	668.33
2017-06-21	2,000	2,005	1,995	1,996	7,200	665.33
2017-06-20	2,030	2,030	1,999	2,005	12,400	668.33
2017-06-19	1,960	2,026	1,960	2,025	16,300	675
2017-06-16	1,968	1,977	1,953	1,961	6,400	653.67
2017-06-15	1,956	1,969	1,956	1,966	6,200	655.33
2017-06-14	1,995	1,995	1,950	1,954	10,200	651.33
2017-06-13	1,975	1,975	1,951	1,968	16,100	656
2017-06-12	1,990	1,990	1,967	1,970	7,900	656.67
2017-06-09	1,962	1,991	1,962	1,973	5,300	657.67
2017-06-08	1,971	1,982	1,970	1,970	4,300	656.67
2017-06-07	2,015	2,015	1,960	1,969	20,100	656.33
2017-06-06	2,024	2,030	2,003	2,015	8,300	671.67
2017-06-05	2,011	2,069	2,011	2,022	12,800	674
2017-06-02	2,046	2,046	2,015	2,018	19,800	672.67
2017-06-01	2,058	2,060	2,008	2,019	27,300	673
2017-05-31	2,132	2,154	2,061	2,072	21,100	690.67
2017-05-30	2,124	2,171	2,069	2,132	27,600	710.67
2017-05-29	2,029	2,108	2,027	2,097	26,900	699
2017-05-26	1,980	2,023	1,979	2,022	25,000	674
2017-05-25	1,975	1,991	1,975	1,988	11,200	662.67
2017-05-24	1,977	1,980	1,965	1,974	10,100	658
2017-05-23	1,932	1,979	1,932	1,951	35,300	650.33
2017-05-22	1,910	1,942	1,910	1,934	8,900	644.67
2017-05-19	1,908	1,918	1,891	1,912	9,000	637.33
2017-05-18	1,855	1,929	1,855	1,903	28,400	634.33
2017-05-17	1,874	1,944	1,865	1,934	39,900	644.67
2017-05-16	1,850	1,886	1,847	1,864	50,800	621.33
2017-05-15	1,810	1,822	1,795	1,795	16,300	598.33
2017-05-12	1,810	1,814	1,800	1,809	6,600	603
2017-05-11	1,793	1,817	1,785	1,810	9,500	603.33
2017-05-10	1,819	1,819	1,789	1,793	13,900	597.67
2017-05-09	1,837	1,839	1,800	1,813	25,600	604.33
2017-05-08	1,783	1,818	1,783	1,811	16,700	603.67
2017-05-02	1,763	1,785	1,763	1,777	9,700	592.33
2017-05-01	1,779	1,781	1,765	1,781	3,300	593.67
2017-04-28	1,777	1,783	1,777	1,779	3,100	593
2017-04-27	1,765	1,776	1,755	1,776	7,500	592
2017-04-26	1,752	1,765	1,742	1,765	8,300	588.33
2017-04-25	1,775	1,775	1,715	1,739	9,600	579.67
2017-04-24	1,761	1,761	1,731	1,735	6,400	578.33
2017-04-21	1,721	1,724	1,665	1,723	8,200	574.33
2017-04-20	1,679	1,737	1,675	1,724	8,400	574.67
2017-04-19	1,659	1,680	1,659	1,670	2,700	556.67
2017-04-18	1,675	1,684	1,647	1,659	9,400	553
2017-04-17	1,645	1,660	1,642	1,648	10,500	549.33
2017-04-14	1,641	1,675	1,638	1,643	5,800	547.67
2017-04-13	1,668	1,672	1,642	1,642	8,300	547.33
2017-04-12	1,710	1,710	1,660	1,668	16,400	556
2017-04-11	1,690	1,719	1,650	1,719	14,800	573
2017-04-10	1,645	1,690	1,645	1,690	4,100	563.33
2017-04-07	1,645	1,660	1,550	1,645	18,700	548.33
2017-04-06	1,655	1,685	1,610	1,671	23,900	557
2017-04-05	1,702	1,714	1,663	1,681	10,500	560.33
2017-04-04	1,760	1,760	1,695	1,702	12,500	567.33
2017-04-03	1,768	1,771	1,702	1,746	13,200	582
2017-03-31	1,771	1,771	1,736	1,740	12,600	580
2017-03-30	1,690	1,731	1,683	1,731	11,900	577
2017-03-29	1,693	1,716	1,669	1,716	12,200	572
2017-03-28	1,734	1,734	1,689	1,701	9,100	567
2017-03-27	1,710	1,710	1,670	1,684	10,500	561.33
2017-03-24	1,643	1,679	1,631	1,674	11,300	558
2017-03-23	1,671	1,671	1,641	1,642	10,000	547.33
2017-03-22	1,662	1,685	1,660	1,660	13,600	553.33
2017-03-21	1,645	1,725	1,645	1,666	17,400	555.33
2017-03-17	1,631	1,658	1,631	1,638	11,700	546
2017-03-16	1,641	1,656	1,624	1,627	19,500	542.33
2017-03-15	1,705	1,705	1,633	1,641	30,300	547
2017-03-14	1,687	1,697	1,681	1,697	21,700	565.67
2017-03-13	1,721	1,735	1,682	1,682	23,000	560.67
2017-03-10	1,735	1,750	1,723	1,723	27,000	574.33
2017-03-09	1,730	1,743	1,728	1,741	11,300	580.33
2017-03-08	1,740	1,750	1,723	1,738	14,900	579.33
2017-03-07	1,739	1,750	1,722	1,731	16,800	577
2017-03-06	1,736	1,770	1,736	1,739	9,400	579.67
2017-03-03	1,751	1,752	1,737	1,737	8,400	579
2017-03-02	1,788	1,788	1,745	1,751	12,400	583.67
2017-03-01	1,774	1,776	1,760	1,768	16,700	589.33
2017-02-28	1,764	1,775	1,755	1,772	15,000	590.67
2017-02-27	1,811	1,811	1,754	1,764	16,800	588
2017-02-24	1,790	1,802	1,776	1,786	14,000	595.33
2017-02-23	1,770	1,785	1,770	1,783	7,700	594.33
2017-02-22	1,822	1,822	1,760	1,763	46,500	587.67
2017-02-21	1,872	1,872	1,827	1,832	14,000	610.67
2017-02-20	1,881	1,881	1,860	1,860	7,200	620
2017-02-17	1,886	1,890	1,873	1,874	6,900	624.67
2017-02-16	1,880	1,900	1,871	1,872	6,100	624
2017-02-15	1,898	1,899	1,871	1,880	8,600	626.67
2017-02-14	1,901	1,901	1,880	1,880	3,700	626.67
2017-02-13	1,909	1,909	1,883	1,899	13,600	633
2017-02-10	1,909	1,919	1,889	1,891	16,400	630.33
2017-02-09	1,879	1,911	1,860	1,901	30,800	633.67
2017-02-08	1,837	1,880	1,825	1,862	18,800	620.67
2017-02-07	1,880	1,881	1,834	1,838	20,800	612.67
2017-02-06	1,910	1,910	1,882	1,882	5,900	627.33
2017-02-03	1,895	1,919	1,894	1,895	21,500	631.67
2017-02-02	1,910	1,930	1,892	1,906	23,500	635.33
2017-02-01	1,795	1,918	1,795	1,903	39,300	634.33
2017-01-31	1,950	1,967	1,878	1,897	38,800	632.33
2017-01-30	1,945	1,995	1,945	1,971	16,700	657
2017-01-27	1,992	1,992	1,929	1,945	25,200	648.33
2017-01-26	1,890	1,992	1,890	1,992	38,900	664
2017-01-25	1,949	1,960	1,869	1,882	53,900	627.33
2017-01-24	1,830	1,917	1,810	1,910	52,800	636.67
2017-01-23	1,805	1,847	1,796	1,831	38,700	610.33
2017-01-20	1,809	1,815	1,780	1,807	21,800	602.33
2017-01-19	1,767	1,800	1,767	1,800	23,200	600
2017-01-18	1,725	1,747	1,700	1,746	16,200	582
2017-01-17	1,683	1,735	1,683	1,701	26,300	567
2017-01-16	1,734	1,734	1,681	1,683	35,300	561
2017-01-13	1,710	1,761	1,710	1,736	33,200	578.67
2017-01-12	1,751	1,767	1,705	1,718	46,400	572.67
2017-01-11	1,788	1,795	1,756	1,775	17,800	591.67
2017-01-10	1,795	1,820	1,781	1,798	9,800	599.33
2017-01-06	1,840	1,840	1,764	1,803	38,800	601
2017-01-05	1,710	1,859	1,701	1,852	68,800	617.33
2017-01-04	1,638	1,727	1,638	1,719	46,200	573

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