9960 東テク(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,617	2,636	2,606	2,635	4,800	878.33
2019-12-27	2,666	2,666	2,610	2,639	8,400	879.67
2019-12-26	2,644	2,660	2,629	2,660	10,000	886.67
2019-12-25	2,686	2,686	2,621	2,641	9,400	880.33
2019-12-24	2,645	2,645	2,627	2,637	8,700	879
2019-12-23	2,695	2,695	2,620	2,638	11,000	879.33
2019-12-20	2,678	2,700	2,661	2,695	7,300	898.33
2019-12-19	2,725	2,725	2,637	2,651	23,100	883.67
2019-12-18	2,635	2,730	2,635	2,727	29,000	909
2019-12-17	2,579	2,640	2,562	2,620	23,000	873.33
2019-12-16	2,582	2,598	2,552	2,554	14,000	851.33
2019-12-13	2,598	2,599	2,568	2,582	22,000	860.67
2019-12-12	2,487	2,600	2,454	2,550	33,300	850
2019-12-11	2,446	2,447	2,407	2,433	7,400	811
2019-12-10	2,454	2,458	2,436	2,446	10,900	815.33
2019-12-09	2,480	2,481	2,446	2,454	10,800	818
2019-12-06	2,493	2,517	2,458	2,472	28,300	824
2019-12-05	2,427	2,461	2,415	2,461	9,700	820.33
2019-12-04	2,420	2,427	2,407	2,416	4,200	805.33
2019-12-03	2,426	2,439	2,393	2,426	8,500	808.67
2019-12-02	2,416	2,429	2,401	2,426	8,800	808.67
2019-11-29	2,448	2,448	2,406	2,416	4,300	805.33
2019-11-28	2,461	2,461	2,429	2,437	3,000	812.33
2019-11-27	2,414	2,461	2,414	2,450	7,800	816.67
2019-11-26	2,490	2,490	2,407	2,407	10,500	802.33
2019-11-25	2,540	2,540	2,460	2,465	8,000	821.67
2019-11-22	2,430	2,474	2,430	2,465	5,700	821.67
2019-11-21	2,441	2,474	2,430	2,458	5,800	819.33
2019-11-20	2,434	2,457	2,406	2,457	4,900	819
2019-11-19	2,463	2,473	2,456	2,459	3,800	819.67
2019-11-18	2,452	2,467	2,436	2,460	5,000	820
2019-11-15	2,467	2,495	2,451	2,451	10,400	817
2019-11-14	2,461	2,461	2,435	2,444	3,000	814.67
2019-11-13	2,482	2,487	2,453	2,461	3,300	820.33
2019-11-12	2,469	2,488	2,465	2,488	4,700	829.33
2019-11-11	2,459	2,487	2,449	2,464	4,000	821.33
2019-11-08	2,485	2,485	2,445	2,458	7,200	819.33
2019-11-07	2,446	2,467	2,446	2,455	4,000	818.33
2019-11-06	2,487	2,488	2,460	2,478	12,600	826
2019-11-05	2,449	2,486	2,401	2,470	22,400	823.33
2019-11-01	2,330	2,354	2,291	2,354	7,200	784.67
2019-10-31	2,410	2,410	2,322	2,365	7,700	788.33
2019-10-30	2,330	2,422	2,318	2,422	19,000	807.33
2019-10-29	2,329	2,340	2,319	2,332	10,400	777.33
2019-10-28	2,244	2,333	2,233	2,331	9,500	777
2019-10-25	2,243	2,253	2,222	2,253	13,700	751
2019-10-24	2,160	2,236	2,160	2,219	16,100	739.67
2019-10-23	2,112	2,149	2,112	2,149	7,300	716.33
2019-10-21	2,108	2,120	2,096	2,115	5,000	705
2019-10-18	2,111	2,125	2,090	2,120	6,500	706.67
2019-10-17	2,107	2,116	2,098	2,109	5,600	703
2019-10-16	2,141	2,149	2,111	2,120	7,000	706.67
2019-10-15	2,096	2,123	2,080	2,123	7,900	707.67
2019-10-11	2,092	2,094	2,062	2,072	6,200	690.67
2019-10-10	2,100	2,100	2,068	2,092	3,000	697.33
2019-10-09	2,100	2,100	2,085	2,100	2,700	700
2019-10-08	2,083	2,104	2,083	2,100	3,800	700
2019-10-07	2,098	2,098	2,059	2,077	3,600	692.33
2019-10-04	2,098	2,108	2,074	2,098	2,700	699.33
2019-10-03	2,099	2,099	2,065	2,095	6,100	698.33
2019-10-02	2,154	2,166	2,128	2,137	5,200	712.33
2019-10-01	2,125	2,164	2,125	2,155	6,200	718.33
2019-09-30	2,194	2,194	2,139	2,154	7,400	718
2019-09-27	2,257	2,257	2,196	2,209	8,800	736.33
2019-09-26	2,202	2,254	2,186	2,254	15,900	751.33
2019-09-25	2,162	2,186	2,148	2,186	13,400	728.67
2019-09-24	2,140	2,150	2,122	2,150	10,800	716.67
2019-09-20	2,079	2,141	2,072	2,141	21,800	713.67
2019-09-19	2,057	2,084	2,050	2,068	12,100	689.33
2019-09-18	2,087	2,089	2,042	2,057	12,000	685.67
2019-09-17	2,046	2,091	2,046	2,088	12,000	696
2019-09-13	2,048	2,048	2,018	2,045	17,400	681.67
2019-09-12	2,042	2,045	2,018	2,032	11,500	677.33
2019-09-11	2,000	2,037	2,000	2,033	11,600	677.67
2019-09-10	1,999	2,021	1,989	2,004	12,500	668
2019-09-09	2,014	2,014	1,989	1,999	7,900	666.33
2019-09-06	2,015	2,044	2,014	2,014	9,100	671.33
2019-09-05	1,974	2,000	1,974	1,997	7,100	665.67
2019-09-04	1,990	1,996	1,970	1,970	4,700	656.67
2019-09-03	1,962	2,010	1,946	2,006	5,100	668.67
2019-09-02	1,981	1,981	1,952	1,957	4,200	652.33
2019-08-30	1,935	1,989	1,920	1,982	11,900	660.67
2019-08-29	1,931	1,942	1,921	1,940	6,400	646.67
2019-08-28	1,975	1,975	1,916	1,941	14,900	647
2019-08-27	1,985	2,008	1,976	1,976	17,700	658.67
2019-08-26	1,992	2,099	1,972	1,982	85,600	660.67
2019-08-23	2,110	2,144	2,104	2,142	5,400	714
2019-08-22	2,143	2,143	2,109	2,116	4,300	705.33
2019-08-21	2,108	2,122	2,108	2,119	3,900	706.33
2019-08-20	2,138	2,142	2,103	2,130	7,100	710
2019-08-19	2,129	2,157	2,129	2,143	5,000	714.33
2019-08-16	2,098	2,132	2,098	2,128	5,700	709.33
2019-08-15	2,081	2,111	2,062	2,095	10,200	698.33
2019-08-14	2,130	2,161	2,112	2,131	12,700	710.33
2019-08-13	2,178	2,190	2,118	2,129	15,500	709.67
2019-08-09	2,192	2,220	2,186	2,186	8,800	728.67
2019-08-08	2,200	2,206	2,187	2,191	6,800	730.33
2019-08-07	2,172	2,196	2,172	2,193	10,800	731
2019-08-06	2,130	2,199	2,088	2,193	19,000	731
2019-08-05	2,160	2,211	2,132	2,145	41,500	715
2019-08-02	2,389	2,396	2,349	2,359	11,800	786.33
2019-08-01	2,379	2,397	2,354	2,397	5,900	799
2019-07-31	2,370	2,393	2,370	2,381	4,200	793.67
2019-07-30	2,370	2,390	2,365	2,389	19,300	796.33
2019-07-29	2,346	2,373	2,346	2,367	6,700	789
2019-07-26	2,368	2,373	2,351	2,359	5,300	786.33
2019-07-25	2,369	2,377	2,331	2,370	9,900	790
2019-07-24	2,359	2,360	2,327	2,348	7,100	782.67
2019-07-23	2,344	2,358	2,340	2,350	3,000	783.33
2019-07-22	2,321	2,340	2,308	2,340	6,200	780
2019-07-19	2,279	2,330	2,279	2,319	3,800	773
2019-07-18	2,359	2,359	2,262	2,279	13,500	759.67
2019-07-17	2,374	2,374	2,357	2,363	3,600	787.67
2019-07-16	2,379	2,382	2,362	2,374	4,200	791.33
2019-07-12	2,354	2,380	2,354	2,380	6,800	793.33
2019-07-11	2,359	2,370	2,348	2,359	7,400	786.33
2019-07-10	2,350	2,369	2,330	2,365	6,600	788.33
2019-07-09	2,376	2,400	2,346	2,346	28,400	782
2019-07-08	2,331	2,334	2,323	2,326	5,200	775.33
2019-07-05	2,315	2,330	2,315	2,330	6,600	776.67
2019-07-04	2,329	2,332	2,311	2,315	5,500	771.67
2019-07-03	2,301	2,326	2,289	2,326	9,800	775.33
2019-07-02	2,298	2,318	2,288	2,309	21,700	769.67
2019-07-01	2,256	2,286	2,256	2,286	11,100	762
2019-06-28	2,221	2,253	2,220	2,243	7,700	747.67
2019-06-27	2,207	2,234	2,200	2,228	4,700	742.67
2019-06-26	2,229	2,229	2,193	2,207	8,200	735.67
2019-06-25	2,309	2,309	2,218	2,246	13,600	748.67
2019-06-24	2,207	2,220	2,143	2,220	6,900	740
2019-06-21	2,227	2,227	2,194	2,203	4,400	734.33
2019-06-20	2,235	2,235	2,204	2,212	7,300	737.33
2019-06-19	2,237	2,249	2,230	2,235	4,200	745
2019-06-18	2,260	2,291	2,205	2,212	5,000	737.33
2019-06-17	2,233	2,256	2,231	2,253	8,000	751
2019-06-14	2,248	2,284	2,194	2,233	14,000	744.33
2019-06-13	2,261	2,287	2,251	2,257	16,600	752.33
2019-06-12	2,199	2,247	2,189	2,247	13,100	749
2019-06-11	2,145	2,229	2,145	2,197	16,700	732.33
2019-06-10	2,113	2,163	2,113	2,153	7,600	717.67
2019-06-07	2,100	2,107	2,056	2,106	8,000	702
2019-06-06	2,095	2,110	2,082	2,089	5,300	696.33
2019-06-05	2,054	2,085	2,054	2,084	6,100	694.67
2019-06-04	2,058	2,058	2,029	2,048	6,900	682.67
2019-06-03	2,043	2,070	2,038	2,039	10,300	679.67
2019-05-31	2,061	2,082	2,047	2,082	9,700	694
2019-05-30	2,061	2,078	2,043	2,078	7,000	692.67
2019-05-29	2,055	2,071	2,043	2,060	9,000	686.67
2019-05-28	2,078	2,099	2,056	2,061	5,700	687
2019-05-27	2,092	2,102	2,081	2,090	11,800	696.67
2019-05-24	2,085	2,103	2,057	2,079	11,400	693
2019-05-23	2,119	2,120	2,083	2,102	8,000	700.67
2019-05-22	2,134	2,190	2,116	2,119	8,900	706.33
2019-05-21	2,140	2,142	2,087	2,112	18,000	704
2019-05-20	2,210	2,210	2,117	2,170	19,200	723.33
2019-05-17	2,236	2,240	2,157	2,215	61,900	738.33
2019-05-16	2,099	2,105	2,007	2,036	25,200	678.67
2019-05-15	2,086	2,095	2,044	2,095	7,100	698.33
2019-05-14	2,057	2,086	2,038	2,061	12,600	687
2019-05-13	2,110	2,130	2,099	2,107	6,900	702.33
2019-05-10	2,089	2,114	2,088	2,102	13,500	700.67
2019-05-09	2,141	2,141	2,066	2,090	14,100	696.67
2019-05-08	2,168	2,193	2,134	2,159	13,200	719.67
2019-05-07	2,187	2,227	2,167	2,177	7,900	725.67
2019-04-26	2,167	2,189	2,137	2,187	12,800	729
2019-04-25	2,162	2,169	2,142	2,169	13,200	723
2019-04-24	2,148	2,159	2,133	2,138	5,600	712.67
2019-04-23	2,157	2,157	2,131	2,148	6,500	716
2019-04-22	2,160	2,160	2,132	2,154	5,100	718
2019-04-19	2,152	2,157	2,136	2,152	7,100	717.33
2019-04-18	2,153	2,167	2,140	2,149	15,300	716.33
2019-04-17	2,151	2,177	2,149	2,166	9,100	722
2019-04-16	2,150	2,180	2,147	2,149	4,300	716.33
2019-04-15	2,140	2,170	2,131	2,163	8,800	721
2019-04-12	2,176	2,176	2,130	2,138	7,500	712.67
2019-04-11	2,194	2,194	2,139	2,155	10,500	718.33
2019-04-10	2,200	2,209	2,189	2,194	3,700	731.33
2019-04-09	2,220	2,227	2,190	2,225	6,700	741.67
2019-04-08	2,258	2,258	2,223	2,229	8,100	743
2019-04-05	2,223	2,268	2,223	2,267	7,800	755.67
2019-04-04	2,260	2,260	2,243	2,246	5,400	748.67
2019-04-03	2,255	2,273	2,239	2,251	7,300	750.33
2019-04-02	2,299	2,299	2,251	2,274	11,900	758
2019-04-01	2,251	2,300	2,251	2,259	11,500	753
2019-03-29	2,267	2,271	2,235	2,248	6,100	749.33
2019-03-28	2,290	2,290	2,227	2,266	10,900	755.33
2019-03-27	2,287	2,311	2,275	2,291	14,700	763.67
2019-03-26	2,298	2,336	2,260	2,301	24,500	767
2019-03-25	2,275	2,285	2,234	2,275	20,100	758.33
2019-03-22	2,293	2,312	2,266	2,295	14,400	765
2019-03-20	2,280	2,298	2,280	2,280	12,800	760
2019-03-19	2,287	2,287	2,265	2,278	9,700	759.33
2019-03-18	2,242	2,277	2,230	2,277	18,900	759
2019-03-15	2,211	2,226	2,198	2,222	12,500	740.67
2019-03-14	2,193	2,213	2,188	2,199	10,200	733
2019-03-13	2,191	2,198	2,163	2,170	8,500	723.33
2019-03-12	2,156	2,198	2,156	2,195	12,200	731.67
2019-03-11	2,108	2,133	2,105	2,132	8,500	710.67
2019-03-08	2,167	2,168	2,101	2,108	25,100	702.67
2019-03-07	2,231	2,231	2,166	2,200	17,600	733.33
2019-03-06	2,264	2,264	2,240	2,241	11,100	747
2019-03-05	2,252	2,261	2,244	2,259	10,300	753
2019-03-04	2,250	2,262	2,240	2,262	9,700	754
2019-03-01	2,208	2,254	2,207	2,237	8,500	745.67
2019-02-28	2,258	2,258	2,206	2,206	16,400	735.33
2019-02-27	2,257	2,277	2,240	2,245	12,100	748.33
2019-02-26	2,288	2,288	2,253	2,257	5,700	752.33
2019-02-25	2,299	2,300	2,263	2,292	10,200	764
2019-02-22	2,287	2,287	2,259	2,276	9,900	758.67
2019-02-21	2,304	2,304	2,270	2,287	11,300	762.33
2019-02-20	2,296	2,313	2,268	2,281	7,700	760.33
2019-02-19	2,249	2,308	2,235	2,281	23,600	760.33
2019-02-18	2,198	2,232	2,180	2,230	12,000	743.33
2019-02-15	2,218	2,218	2,176	2,179	8,500	726.33
2019-02-14	2,234	2,242	2,210	2,217	10,500	739
2019-02-13	2,220	2,223	2,181	2,211	10,300	737
2019-02-12	2,217	2,257	2,197	2,208	20,700	736
2019-02-08	2,250	2,267	2,200	2,212	17,200	737.33
2019-02-07	2,320	2,327	2,259	2,279	22,700	759.67
2019-02-06	2,343	2,359	2,296	2,318	18,000	772.67
2019-02-05	2,333	2,379	2,314	2,336	16,500	778.67
2019-02-04	2,300	2,335	2,292	2,319	15,900	773
2019-02-01	2,251	2,318	2,230	2,282	55,600	760.67
2019-01-31	2,190	2,230	2,180	2,193	21,200	731
2019-01-30	2,220	2,220	2,162	2,178	18,400	726
2019-01-29	2,207	2,215	2,160	2,211	21,100	737
2019-01-28	2,155	2,227	2,135	2,220	31,900	740
2019-01-25	2,187	2,187	2,141	2,147	21,100	715.67
2019-01-24	2,200	2,200	2,123	2,162	48,500	720.67
2019-01-23	2,141	2,209	2,116	2,204	61,800	734.67
2019-01-22	2,355	2,355	2,102	2,152	212,000	717.33
2019-01-21	1,986	2,000	1,946	1,955	17,400	651.67
2019-01-18	1,982	1,993	1,946	1,970	17,400	656.67
2019-01-17	1,983	2,007	1,965	1,982	8,800	660.67
2019-01-16	1,967	1,996	1,967	1,983	8,700	661
2019-01-15	1,948	1,998	1,943	1,978	13,600	659.33
2019-01-11	2,005	2,013	1,962	1,967	11,200	655.67
2019-01-10	2,016	2,016	1,972	1,994	20,500	664.67
2019-01-09	1,995	2,042	1,971	2,028	24,000	676
2019-01-08	1,992	2,015	1,959	1,994	20,100	664.67
2019-01-07	2,025	2,025	1,963	1,989	19,400	663
2019-01-04	1,982	1,995	1,904	1,945	26,200	648.33

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