9960 東テク(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,088	2,088	1,988	2,057	30,500	685.67
2018-12-27	1,991	2,167	1,991	2,122	38,800	707.33
2018-12-26	1,950	2,039	1,914	1,932	28,000	644
2018-12-25	2,040	2,040	1,920	1,949	38,700	649.67
2018-12-21	2,135	2,163	2,064	2,090	44,200	696.67
2018-12-20	2,416	2,416	2,225	2,235	27,700	745
2018-12-19	2,446	2,451	2,393	2,416	17,700	805.33
2018-12-18	2,509	2,523	2,432	2,444	16,700	814.67
2018-12-17	2,676	2,676	2,544	2,559	16,100	853
2018-12-14	2,650	2,650	2,612	2,626	21,200	875.33
2018-12-13	2,660	2,660	2,605	2,632	14,600	877.33
2018-12-12	2,587	2,686	2,576	2,665	24,600	888.33
2018-12-11	2,562	2,597	2,420	2,546	32,200	848.67
2018-12-10	2,610	2,610	2,528	2,561	17,800	853.67
2018-12-07	2,715	2,728	2,609	2,613	27,100	871
2018-12-06	2,712	2,729	2,562	2,615	17,400	871.67
2018-12-05	2,723	2,732	2,704	2,712	6,200	904
2018-12-04	2,832	2,832	2,732	2,747	5,000	915.67
2018-12-03	2,811	2,818	2,787	2,815	13,800	938.33
2018-11-30	2,742	2,831	2,713	2,810	19,000	936.67
2018-11-29	2,691	2,791	2,679	2,776	20,300	925.33
2018-11-28	2,690	2,692	2,675	2,687	9,200	895.67
2018-11-27	2,677	2,697	2,655	2,685	7,700	895
2018-11-26	2,722	2,722	2,643	2,649	10,500	883
2018-11-22	2,634	2,694	2,634	2,694	14,900	898
2018-11-21	2,651	2,671	2,596	2,650	12,400	883.33
2018-11-20	2,664	2,677	2,650	2,676	4,000	892
2018-11-19	2,604	2,672	2,597	2,665	7,000	888.33
2018-11-16	2,731	2,744	2,571	2,604	31,900	868
2018-11-15	2,741	2,757	2,736	2,746	9,200	915.33
2018-11-14	2,781	2,787	2,740	2,770	6,200	923.33
2018-11-13	2,764	2,800	2,715	2,781	16,200	927
2018-11-12	2,789	2,814	2,770	2,778	8,700	926
2018-11-09	2,836	2,837	2,780	2,789	9,100	929.67
2018-11-08	2,825	2,896	2,825	2,843	14,200	947.67
2018-11-07	2,771	2,829	2,769	2,775	17,500	925
2018-11-06	2,800	2,814	2,746	2,769	16,200	923
2018-11-05	2,845	2,870	2,803	2,807	16,900	935.67
2018-11-02	2,949	2,959	2,860	2,871	22,100	957
2018-11-01	3,000	3,000	2,887	2,949	40,000	983
2018-10-31	3,060	3,150	2,963	3,140	41,700	1,046.67
2018-10-30	2,919	3,145	2,895	3,145	36,700	1,048.33
2018-10-29	2,883	2,932	2,883	2,886	24,500	962
2018-10-26	2,895	2,929	2,874	2,884	14,900	961.33
2018-10-25	2,935	2,935	2,876	2,887	21,800	962.33
2018-10-24	2,955	2,998	2,938	2,985	15,700	995
2018-10-23	3,000	3,000	2,934	2,934	10,800	978
2018-10-22	3,025	3,025	2,982	2,994	14,600	998
2018-10-19	2,976	3,010	2,965	2,987	12,300	995.67
2018-10-18	3,005	3,015	2,964	2,986	10,800	995.33
2018-10-17	3,040	3,055	3,005	3,010	12,400	1,003.33
2018-10-16	3,005	3,015	2,967	3,005	9,500	1,001.67
2018-10-15	3,060	3,070	2,980	3,030	16,400	1,010
2018-10-12	2,978	3,080	2,978	3,030	18,300	1,010
2018-10-11	2,999	3,030	2,918	2,994	32,400	998
2018-10-10	3,145	3,180	3,065	3,100	14,300	1,033.33
2018-10-09	3,215	3,215	3,105	3,145	12,100	1,048.33
2018-10-05	3,225	3,230	3,200	3,215	13,000	1,071.67
2018-10-04	3,200	3,290	3,190	3,265	33,300	1,088.33
2018-10-03	3,200	3,270	3,145	3,225	34,700	1,075
2018-10-02	3,045	3,265	3,045	3,250	66,800	1,083.33
2018-10-01	3,060	3,080	3,045	3,045	19,100	1,015
2018-09-28	3,045	3,065	3,045	3,045	19,000	1,015
2018-09-27	3,055	3,070	3,025	3,035	18,600	1,011.67
2018-09-26	3,030	3,065	2,994	3,050	22,400	1,016.67
2018-09-25	3,035	3,080	3,010	3,050	37,300	1,016.67
2018-09-21	2,990	2,991	2,965	2,984	19,500	994.67
2018-09-20	2,998	2,998	2,976	2,990	8,400	996.67
2018-09-19	2,979	3,035	2,965	2,999	25,700	999.67
2018-09-18	2,910	2,947	2,898	2,929	17,900	976.33
2018-09-14	2,880	2,914	2,880	2,913	15,500	971
2018-09-13	2,885	2,903	2,872	2,879	6,600	959.67
2018-09-12	2,879	2,882	2,852	2,881	7,300	960.33
2018-09-11	2,866	2,903	2,856	2,899	7,500	966.33
2018-09-10	2,909	2,909	2,873	2,882	6,000	960.67
2018-09-07	2,924	2,924	2,875	2,909	5,900	969.67
2018-09-06	2,921	2,937	2,905	2,926	6,400	975.33
2018-09-05	2,860	2,933	2,860	2,921	8,000	973.67
2018-09-04	2,925	2,945	2,881	2,886	9,100	962
2018-09-03	3,000	3,020	2,918	2,924	20,600	974.67
2018-08-31	2,990	3,040	2,986	3,015	24,300	1,005
2018-08-30	2,976	2,994	2,963	2,993	16,700	997.67
2018-08-29	2,979	2,989	2,945	2,957	20,100	985.67
2018-08-28	2,899	2,946	2,892	2,944	16,100	981.33
2018-08-27	2,880	2,917	2,873	2,897	25,700	965.67
2018-08-24	2,819	2,868	2,803	2,863	14,700	954.33
2018-08-23	2,780	2,867	2,780	2,802	25,500	934
2018-08-22	2,766	2,780	2,730	2,775	12,200	925
2018-08-21	2,727	2,758	2,702	2,756	9,300	918.67
2018-08-20	2,759	2,759	2,744	2,758	4,300	919.33
2018-08-17	2,768	2,768	2,737	2,749	6,100	916.33
2018-08-16	2,750	2,773	2,728	2,768	18,300	922.67
2018-08-15	2,687	2,744	2,687	2,742	11,800	914
2018-08-14	2,670	2,704	2,658	2,703	10,700	901
2018-08-13	2,671	2,675	2,640	2,642	4,300	880.67
2018-08-10	2,679	2,698	2,666	2,671	5,400	890.33
2018-08-09	2,701	2,702	2,688	2,696	2,800	898.67
2018-08-08	2,695	2,725	2,684	2,686	7,000	895.33
2018-08-07	2,672	2,709	2,666	2,703	4,100	901
2018-08-06	2,721	2,721	2,662	2,664	9,900	888
2018-08-03	2,742	2,757	2,720	2,720	15,300	906.67
2018-08-02	2,729	2,780	2,717	2,754	21,600	918
2018-08-01	2,697	2,731	2,658	2,716	30,600	905.33
2018-07-31	2,586	2,599	2,550	2,597	21,900	865.67
2018-07-30	2,589	2,597	2,581	2,596	7,300	865.33
2018-07-27	2,594	2,610	2,587	2,589	8,900	863
2018-07-26	2,578	2,596	2,560	2,594	8,000	864.67
2018-07-25	2,600	2,600	2,550	2,550	9,100	850
2018-07-24	2,572	2,572	2,551	2,563	6,800	854.33
2018-07-23	2,546	2,575	2,546	2,552	4,800	850.67
2018-07-20	2,580	2,592	2,566	2,566	4,800	855.33
2018-07-19	2,573	2,593	2,570	2,593	2,500	864.33
2018-07-18	2,578	2,600	2,566	2,579	7,000	859.67
2018-07-17	2,556	2,580	2,556	2,578	4,800	859.33
2018-07-13	2,556	2,579	2,556	2,573	2,900	857.67
2018-07-12	2,553	2,568	2,550	2,555	2,700	851.67
2018-07-11	2,588	2,590	2,539	2,549	21,000	849.67
2018-07-10	2,541	2,555	2,538	2,538	11,900	846
2018-07-09	2,549	2,551	2,536	2,545	6,500	848.33
2018-07-06	2,554	2,556	2,517	2,549	10,200	849.67
2018-07-05	2,576	2,578	2,548	2,553	6,400	851
2018-07-04	2,577	2,599	2,576	2,582	5,500	860.67
2018-07-03	2,570	2,604	2,553	2,590	26,800	863.33
2018-07-02	2,592	2,603	2,529	2,531	17,900	843.67
2018-06-29	2,614	2,632	2,582	2,610	16,200	870
2018-06-28	2,627	2,633	2,620	2,629	7,700	876.33
2018-06-27	2,631	2,644	2,631	2,633	3,900	877.67
2018-06-26	2,637	2,649	2,613	2,647	8,900	882.33
2018-06-25	2,749	2,749	2,634	2,638	10,200	879.33
2018-06-22	2,670	2,686	2,668	2,686	5,200	895.33
2018-06-21	2,690	2,695	2,660	2,664	10,500	888
2018-06-20	2,702	2,702	2,656	2,684	8,400	894.67
2018-06-19	2,709	2,709	2,674	2,694	6,500	898
2018-06-18	2,691	2,714	2,681	2,703	7,600	901
2018-06-15	2,728	2,728	2,692	2,709	6,300	903
2018-06-14	2,740	2,740	2,715	2,728	5,800	909.33
2018-06-13	2,746	2,753	2,725	2,750	4,000	916.67
2018-06-12	2,751	2,769	2,715	2,746	6,800	915.33
2018-06-11	2,780	2,780	2,766	2,779	3,800	926.33
2018-06-08	2,714	2,781	2,714	2,779	11,600	926.33
2018-06-07	2,762	2,784	2,740	2,761	10,500	920.33
2018-06-06	2,756	2,774	2,755	2,765	5,500	921.67
2018-06-05	2,797	2,797	2,733	2,785	5,600	928.33
2018-06-04	2,780	2,824	2,780	2,797	7,200	932.33
2018-06-01	2,748	2,784	2,711	2,773	5,800	924.33
2018-05-31	2,762	2,788	2,762	2,780	6,500	926.67
2018-05-30	2,780	2,800	2,742	2,751	8,600	917
2018-05-29	2,800	2,800	2,762	2,799	4,700	933
2018-05-28	2,763	2,802	2,752	2,796	6,300	932
2018-05-25	2,770	2,829	2,746	2,783	16,600	927.67
2018-05-24	2,766	2,766	2,735	2,752	12,300	917.33
2018-05-23	2,838	2,838	2,747	2,775	13,100	925
2018-05-22	2,857	2,857	2,813	2,833	5,200	944.33
2018-05-21	2,870	2,870	2,812	2,849	9,200	949.67
2018-05-18	2,870	2,870	2,840	2,862	8,200	954
2018-05-17	2,896	2,900	2,845	2,873	15,200	957.67
2018-05-16	2,800	2,900	2,792	2,880	54,700	960
2018-05-15	2,799	2,799	2,738	2,789	12,500	929.67
2018-05-14	2,718	2,781	2,685	2,778	16,000	926
2018-05-11	2,661	2,726	2,635	2,718	14,300	906
2018-05-10	2,626	2,732	2,626	2,694	12,600	898
2018-05-09	2,647	2,647	2,611	2,627	8,000	875.67
2018-05-08	2,632	2,772	2,587	2,606	29,500	868.67
2018-05-07	2,560	2,600	2,552	2,582	12,900	860.67
2018-05-02	2,553	2,587	2,546	2,567	7,500	855.67
2018-05-01	2,622	2,622	2,539	2,553	9,300	851
2018-04-27	2,627	2,640	2,588	2,624	10,500	874.67
2018-04-26	2,649	2,649	2,602	2,609	10,700	869.67
2018-04-25	2,550	2,628	2,542	2,611	18,800	870.33
2018-04-24	2,501	2,547	2,501	2,547	12,700	849
2018-04-23	2,488	2,512	2,478	2,499	5,300	833
2018-04-20	2,488	2,517	2,456	2,463	9,300	821
2018-04-19	2,490	2,513	2,423	2,449	11,100	816.33
2018-04-18	2,451	2,515	2,451	2,497	7,400	832.33
2018-04-17	2,427	2,484	2,415	2,470	11,400	823.33
2018-04-16	2,430	2,446	2,419	2,427	6,200	809
2018-04-13	2,442	2,457	2,412	2,430	6,200	810
2018-04-12	2,449	2,449	2,419	2,428	7,100	809.33
2018-04-11	2,483	2,493	2,447	2,449	8,600	816.33
2018-04-10	2,434	2,497	2,434	2,497	14,600	832.33
2018-04-09	2,488	2,488	2,407	2,418	16,300	806
2018-04-06	2,489	2,502	2,476	2,488	7,700	829.33
2018-04-05	2,438	2,481	2,426	2,463	10,300	821
2018-04-04	2,428	2,450	2,400	2,442	10,300	814
2018-04-03	2,428	2,444	2,405	2,418	8,800	806
2018-03-30	2,400	2,427	2,385	2,419	12,100	806.33
2018-03-29	2,430	2,430	2,351	2,369	19,600	789.67
2018-03-28	2,527	2,527	2,367	2,390	22,500	796.67
2018-03-27	2,439	2,562	2,439	2,553	26,100	851
2018-03-26	2,433	2,433	2,387	2,423	21,200	807.67
2018-03-23	2,448	2,448	2,387	2,424	16,600	808
2018-03-22	2,405	2,490	2,405	2,477	12,000	825.67
2018-03-20	2,419	2,419	2,380	2,391	10,200	797
2018-03-19	2,468	2,468	2,387	2,398	13,400	799.33
2018-03-16	2,525	2,525	2,461	2,468	13,500	822.67
2018-03-15	2,455	2,473	2,404	2,452	19,900	817.33
2018-03-14	2,496	2,497	2,453	2,455	15,100	818.33
2018-03-13	2,450	2,519	2,445	2,509	21,000	836.33
2018-03-12	2,452	2,452	2,408	2,439	15,400	813
2018-03-09	2,424	2,464	2,384	2,402	27,900	800.67
2018-03-08	2,384	2,384	2,341	2,375	16,100	791.67
2018-03-07	2,425	2,425	2,337	2,359	17,600	786.33
2018-03-06	2,358	2,405	2,358	2,375	12,600	791.67
2018-03-05	2,406	2,426	2,320	2,329	23,300	776.33
2018-03-02	2,400	2,422	2,378	2,405	31,300	801.67
2018-03-01	2,481	2,481	2,402	2,409	22,000	803
2018-02-28	2,452	2,482	2,443	2,466	26,200	822
2018-02-27	2,468	2,478	2,432	2,474	16,600	824.67
2018-02-26	2,450	2,450	2,415	2,429	17,000	809.67
2018-02-23	2,440	2,440	2,369	2,400	16,300	800
2018-02-22	2,428	2,431	2,350	2,401	22,600	800.33
2018-02-21	2,402	2,454	2,391	2,428	24,300	809.33
2018-02-20	2,384	2,407	2,340	2,402	21,000	800.67
2018-02-19	2,378	2,387	2,341	2,378	16,800	792.67
2018-02-16	2,251	2,356	2,251	2,328	30,000	776
2018-02-15	2,280	2,312	2,246	2,248	40,400	749.33
2018-02-14	2,315	2,335	2,266	2,290	35,400	763.33
2018-02-13	2,428	2,435	2,320	2,326	43,400	775.33
2018-02-09	2,399	2,399	2,282	2,315	60,700	771.67
2018-02-08	2,470	2,486	2,430	2,457	26,000	819
2018-02-07	2,710	2,720	2,435	2,443	46,900	814.33
2018-02-06	2,636	2,657	2,473	2,510	75,600	836.67
2018-02-05	2,824	2,828	2,711	2,739	56,600	913
2018-02-02	2,871	2,887	2,805	2,813	58,600	937.67
2018-02-01	3,020	3,085	2,850	2,865	125,100	955
2018-01-31	3,280	3,355	3,210	3,260	456,500	1,086.67
2018-01-30	2,944	3,285	2,934	3,285	458,200	1,095
2018-01-29	2,775	2,908	2,760	2,906	149,400	968.67
2018-01-26	2,727	2,766	2,700	2,741	49,400	913.67
2018-01-25	2,710	2,772	2,695	2,703	53,800	901
2018-01-24	2,735	2,744	2,704	2,713	39,700	904.33
2018-01-23	2,680	2,744	2,680	2,735	52,500	911.67
2018-01-22	2,708	2,730	2,665	2,671	75,300	890.33
2018-01-19	2,682	2,745	2,682	2,723	38,100	907.67
2018-01-18	2,742	2,742	2,672	2,689	53,300	896.33
2018-01-17	2,747	2,755	2,686	2,692	62,600	897.33
2018-01-16	2,866	2,868	2,758	2,760	69,700	920
2018-01-15	2,910	2,920	2,874	2,880	54,400	960
2018-01-12	2,970	2,978	2,916	2,921	46,500	973.67
2018-01-11	2,952	2,985	2,932	2,973	37,800	991
2018-01-10	2,979	2,986	2,906	2,986	47,700	995.33
2018-01-09	2,926	2,980	2,909	2,979	46,200	993
2018-01-05	2,850	2,929	2,847	2,926	54,300	975.33
2018-01-04	2,800	2,886	2,794	2,859	70,200	953

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

2025年04月
日	月	火	水	木	金	土
« 03月31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