9960 東テク(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,866	2,866	2,810	2,814	5,400	938
2020-12-29	2,844	2,870	2,834	2,857	10,100	952.33
2020-12-28	2,870	2,889	2,836	2,866	15,400	955.33
2020-12-25	2,850	2,888	2,850	2,881	27,300	960.33
2020-12-24	2,790	2,850	2,783	2,850	14,200	950
2020-12-23	2,761	2,787	2,716	2,787	4,200	929
2020-12-22	2,789	2,789	2,718	2,750	5,000	916.67
2020-12-21	2,780	2,799	2,767	2,788	7,200	929.33
2020-12-18	2,770	2,779	2,746	2,778	3,400	926
2020-12-17	2,789	2,789	2,734	2,745	4,800	915
2020-12-16	2,806	2,810	2,768	2,789	4,400	929.67
2020-12-15	2,815	2,849	2,810	2,841	6,600	947
2020-12-14	2,845	2,865	2,796	2,815	13,100	938.33
2020-12-11	2,760	2,800	2,753	2,799	7,400	933
2020-12-10	2,761	2,794	2,699	2,760	10,200	920
2020-12-09	2,803	2,823	2,781	2,796	12,100	932
2020-12-08	2,800	2,859	2,800	2,821	26,600	940.33
2020-12-07	2,725	2,776	2,722	2,776	12,300	925.33
2020-12-04	2,667	2,734	2,663	2,729	15,800	909.67
2020-12-03	2,638	2,698	2,633	2,698	8,200	899.33
2020-12-02	2,631	2,640	2,605	2,638	15,800	879.33
2020-12-01	2,547	2,620	2,542	2,605	11,100	868.33
2020-11-30	2,551	2,561	2,511	2,520	8,100	840
2020-11-27	2,550	2,594	2,549	2,580	15,700	860
2020-11-26	2,542	2,585	2,528	2,564	12,000	854.67
2020-11-25	2,610	2,610	2,471	2,527	18,100	842.33
2020-11-24	2,573	2,620	2,560	2,610	11,800	870
2020-11-20	2,513	2,531	2,496	2,529	5,700	843
2020-11-19	2,519	2,545	2,498	2,539	6,700	846.33
2020-11-18	2,540	2,540	2,494	2,508	3,800	836
2020-11-17	2,535	2,548	2,496	2,540	8,600	846.67
2020-11-16	2,500	2,560	2,499	2,560	8,900	853.33
2020-11-13	2,501	2,529	2,486	2,512	5,400	837.33
2020-11-12	2,584	2,630	2,530	2,531	12,200	843.67
2020-11-11	2,598	2,625	2,564	2,620	18,100	873.33
2020-11-10	2,590	2,590	2,528	2,580	15,900	860
2020-11-09	2,539	2,568	2,517	2,568	7,800	856
2020-11-06	2,516	2,572	2,500	2,525	18,200	841.67
2020-11-05	2,352	2,540	2,352	2,540	20,800	846.67
2020-11-04	2,368	2,401	2,361	2,387	12,300	795.67
2020-11-02	2,330	2,335	2,286	2,310	9,100	770
2020-10-30	2,372	2,372	2,299	2,299	6,300	766.33
2020-10-29	2,389	2,391	2,346	2,372	6,700	790.67
2020-10-28	2,385	2,390	2,363	2,389	5,800	796.33
2020-10-27	2,393	2,423	2,392	2,410	10,200	803.33
2020-10-26	2,405	2,425	2,391	2,413	17,800	804.33
2020-10-23	2,311	2,355	2,300	2,355	8,600	785
2020-10-22	2,351	2,351	2,289	2,319	6,400	773
2020-10-21	2,310	2,355	2,310	2,318	7,100	772.67
2020-10-20	2,367	2,367	2,305	2,311	3,700	770.33
2020-10-19	2,310	2,367	2,310	2,367	11,000	789
2020-10-16	2,290	2,319	2,278	2,293	9,700	764.33
2020-10-15	2,330	2,350	2,274	2,290	8,800	763.33
2020-10-14	2,340	2,361	2,300	2,361	10,100	787
2020-10-13	2,343	2,346	2,296	2,341	8,700	780.33
2020-10-12	2,357	2,357	2,275	2,313	7,700	771
2020-10-09	2,392	2,400	2,284	2,331	18,200	777
2020-10-08	2,393	2,418	2,382	2,392	8,200	797.33
2020-10-07	2,415	2,416	2,374	2,414	9,300	804.67
2020-10-06	2,437	2,464	2,412	2,412	6,100	804
2020-10-05	2,442	2,469	2,419	2,437	10,300	812.33
2020-10-02	2,555	2,555	2,363	2,392	16,700	797.33
2020-09-30	2,607	2,607	2,501	2,555	15,100	851.67
2020-09-29	2,546	2,628	2,515	2,595	22,400	865
2020-09-28	2,486	2,543	2,452	2,541	22,400	847
2020-09-25	2,449	2,496	2,432	2,488	27,000	829.33
2020-09-24	2,473	2,490	2,397	2,411	17,300	803.67
2020-09-23	2,467	2,502	2,457	2,473	17,600	824.33
2020-09-18	2,469	2,499	2,462	2,499	12,400	833
2020-09-17	2,470	2,496	2,435	2,459	10,600	819.67
2020-09-16	2,453	2,479	2,433	2,470	9,600	823.33
2020-09-15	2,436	2,436	2,401	2,429	3,400	809.67
2020-09-14	2,460	2,460	2,414	2,421	7,900	807
2020-09-11	2,418	2,426	2,368	2,425	17,700	808.33
2020-09-10	2,335	2,395	2,335	2,368	15,900	789.33
2020-09-09	2,243	2,332	2,242	2,323	13,400	774.33
2020-09-08	2,333	2,356	2,258	2,342	14,600	780.67
2020-09-07	2,270	2,316	2,239	2,293	11,100	764.33
2020-09-04	2,260	2,296	2,231	2,237	15,700	745.67
2020-09-03	2,245	2,345	2,245	2,260	18,300	753.33
2020-09-02	2,292	2,292	2,231	2,237	6,900	745.67
2020-09-01	2,266	2,266	2,232	2,252	4,000	750.67
2020-08-31	2,202	2,266	2,202	2,256	12,700	752
2020-08-28	2,247	2,266	2,183	2,220	10,900	740
2020-08-27	2,259	2,259	2,243	2,243	11,700	747.67
2020-08-26	2,239	2,261	2,225	2,255	2,500	751.67
2020-08-25	2,238	2,238	2,212	2,235	12,700	745
2020-08-24	2,202	2,239	2,155	2,167	15,000	722.33
2020-08-21	2,228	2,246	2,224	2,240	3,400	746.67
2020-08-20	2,294	2,294	2,214	2,228	12,500	742.67
2020-08-19	2,321	2,336	2,300	2,300	4,600	766.67
2020-08-18	2,335	2,387	2,305	2,347	16,200	782.33
2020-08-17	2,259	2,335	2,259	2,335	11,000	778.33
2020-08-14	2,308	2,308	2,259	2,259	6,400	753
2020-08-13	2,311	2,311	2,274	2,292	6,800	764
2020-08-12	2,280	2,326	2,276	2,286	12,100	762
2020-08-11	2,209	2,275	2,209	2,275	11,900	758.33
2020-08-07	2,211	2,223	2,202	2,218	3,300	739.33
2020-08-06	2,200	2,230	2,190	2,223	7,200	741
2020-08-05	2,171	2,189	2,121	2,172	7,900	724
2020-08-04	2,225	2,225	2,122	2,170	12,900	723.33
2020-08-03	2,212	2,233	2,153	2,175	15,600	725
2020-07-31	2,291	2,295	2,251	2,262	11,200	754
2020-07-30	2,296	2,296	2,261	2,280	7,300	760
2020-07-29	2,260	2,300	2,250	2,296	5,400	765.33
2020-07-28	2,288	2,295	2,242	2,295	19,000	765
2020-07-27	2,284	2,288	2,224	2,288	14,300	762.67
2020-07-22	2,271	2,299	2,266	2,275	10,700	758.33
2020-07-21	2,320	2,320	2,265	2,288	5,700	762.67
2020-07-20	2,319	2,320	2,198	2,320	11,600	773.33
2020-07-17	2,300	2,317	2,282	2,317	5,500	772.33
2020-07-16	2,350	2,350	2,272	2,292	10,500	764
2020-07-15	2,279	2,334	2,260	2,334	13,400	778
2020-07-14	2,261	2,282	2,236	2,273	8,800	757.67
2020-07-13	2,211	2,271	2,211	2,249	13,600	749.67
2020-07-10	2,216	2,216	2,150	2,176	12,600	725.33
2020-07-09	2,240	2,240	2,182	2,226	12,700	742
2020-07-08	2,317	2,317	2,216	2,216	10,900	738.67
2020-07-07	2,246	2,321	2,215	2,318	53,000	772.67
2020-07-06	2,171	2,210	2,171	2,183	8,600	727.67
2020-07-03	2,106	2,171	2,096	2,171	8,500	723.67
2020-07-02	2,198	2,198	2,087	2,106	20,200	702
2020-07-01	2,231	2,246	2,179	2,193	28,700	731
2020-06-30	2,228	2,244	2,181	2,181	15,100	727
2020-06-29	2,168	2,218	2,134	2,218	17,900	739.33
2020-06-26	2,140	2,186	2,140	2,160	17,100	720
2020-06-25	2,137	2,157	2,136	2,137	12,700	712.33
2020-06-24	2,194	2,194	2,136	2,136	13,900	712
2020-06-23	2,192	2,209	2,159	2,185	16,100	728.33
2020-06-22	2,121	2,206	2,101	2,183	29,100	727.67
2020-06-19	2,076	2,123	2,060	2,121	17,500	707
2020-06-18	2,069	2,087	2,047	2,078	15,900	692.67
2020-06-17	2,078	2,141	2,027	2,066	31,700	688.67
2020-06-16	2,030	2,093	2,020	2,090	27,200	696.67
2020-06-15	2,085	2,085	2,003	2,010	19,700	670
2020-06-12	2,075	2,092	2,016	2,077	41,400	692.33
2020-06-11	2,260	2,275	2,151	2,166	23,500	722
2020-06-10	2,302	2,311	2,263	2,266	10,700	755.33
2020-06-09	2,317	2,334	2,278	2,306	9,400	768.67
2020-06-08	2,241	2,309	2,241	2,296	14,600	765.33
2020-06-05	2,230	2,250	2,225	2,230	10,700	743.33
2020-06-04	2,253	2,279	2,218	2,252	17,600	750.67
2020-06-03	2,250	2,272	2,221	2,254	14,300	751.33
2020-06-02	2,223	2,242	2,212	2,233	17,000	744.33
2020-06-01	2,248	2,248	2,206	2,216	12,800	738.67
2020-05-29	2,239	2,247	2,223	2,234	16,300	744.67
2020-05-28	2,233	2,248	2,210	2,244	19,400	748
2020-05-27	2,249	2,254	2,184	2,233	31,600	744.33
2020-05-26	2,231	2,253	2,218	2,248	17,000	749.33
2020-05-25	2,276	2,281	2,209	2,224	26,900	741.33
2020-05-22	2,240	2,257	2,205	2,257	19,500	752.33
2020-05-21	2,267	2,270	2,180	2,222	50,700	740.67
2020-05-20	2,361	2,388	2,280	2,308	113,200	769.33
2020-05-19	2,108	2,211	2,087	2,211	45,900	737
2020-05-18	2,041	2,086	2,011	2,047	20,400	682.33
2020-05-15	2,049	2,075	1,992	2,030	16,200	676.67
2020-05-14	2,090	2,112	2,034	2,045	18,100	681.67
2020-05-13	2,118	2,124	2,085	2,124	13,500	708
2020-05-12	2,200	2,201	2,117	2,117	18,000	705.67
2020-05-11	2,091	2,200	2,046	2,200	22,000	733.33
2020-05-08	2,050	2,090	2,014	2,090	17,000	696.67
2020-05-07	2,013	2,060	1,951	2,054	15,800	684.67
2020-05-01	2,049	2,050	1,986	2,000	14,200	666.67
2020-04-30	2,098	2,115	2,069	2,079	22,200	693
2020-04-28	2,019	2,097	1,998	2,065	33,100	688.33
2020-04-27	1,889	1,935	1,861	1,905	19,500	635
2020-04-24	1,813	1,849	1,799	1,849	11,800	616.33
2020-04-23	1,740	1,829	1,740	1,829	9,400	609.67
2020-04-22	1,720	1,778	1,710	1,734	9,800	578
2020-04-21	1,744	1,759	1,713	1,757	10,300	585.67
2020-04-20	1,765	1,781	1,740	1,751	6,600	583.67
2020-04-17	1,788	1,841	1,762	1,765	9,600	588.33
2020-04-16	1,764	1,797	1,732	1,797	14,000	599
2020-04-15	1,799	1,814	1,776	1,781	13,700	593.67
2020-04-14	1,781	1,821	1,746	1,782	25,600	594
2020-04-13	1,787	1,787	1,729	1,779	10,000	593
2020-04-10	1,765	1,791	1,702	1,788	13,900	596
2020-04-09	1,714	1,756	1,680	1,740	10,500	580
2020-04-08	1,640	1,750	1,640	1,714	21,000	571.33
2020-04-07	1,656	1,728	1,622	1,677	24,700	559
2020-04-06	1,550	1,631	1,521	1,616	28,900	538.67
2020-04-03	1,643	1,683	1,552	1,569	18,700	523
2020-04-02	1,743	1,743	1,604	1,607	29,300	535.67
2020-04-01	1,834	1,839	1,711	1,724	33,200	574.67
2020-03-31	1,901	1,912	1,833	1,875	12,500	625
2020-03-30	1,847	1,909	1,828	1,901	19,100	633.67
2020-03-27	1,937	1,984	1,909	1,977	40,000	659
2020-03-26	1,866	1,965	1,833	1,927	23,700	642.33
2020-03-25	1,981	1,981	1,820	1,928	33,600	642.67
2020-03-24	1,766	1,821	1,732	1,821	18,400	607
2020-03-23	1,638	1,748	1,600	1,726	38,700	575.33
2020-03-19	1,641	1,671	1,566	1,603	27,500	534.33
2020-03-18	1,650	1,673	1,592	1,601	22,700	533.67
2020-03-17	1,531	1,644	1,475	1,633	43,400	544.33
2020-03-16	1,609	1,613	1,542	1,580	34,000	526.67
2020-03-13	1,558	1,600	1,491	1,536	45,900	512
2020-03-12	1,780	1,780	1,686	1,686	39,500	562
2020-03-11	1,816	1,856	1,794	1,804	19,400	601.33
2020-03-10	1,748	1,858	1,710	1,856	43,200	618.67
2020-03-09	1,875	1,900	1,809	1,828	23,000	609.33
2020-03-06	2,053	2,053	1,955	1,955	30,100	651.67
2020-03-05	2,105	2,135	2,080	2,081	16,500	693.67
2020-03-04	2,101	2,136	2,092	2,105	11,800	701.67
2020-03-03	2,206	2,234	2,125	2,125	21,800	708.33
2020-03-02	2,043	2,195	2,043	2,180	32,100	726.67
2020-02-28	2,141	2,191	2,106	2,113	28,300	704.33
2020-02-27	2,251	2,283	2,202	2,239	31,800	746.33
2020-02-26	2,256	2,300	2,245	2,269	25,200	756.33
2020-02-25	2,324	2,372	2,288	2,300	36,400	766.67
2020-02-21	2,435	2,470	2,432	2,456	16,500	818.67
2020-02-20	2,524	2,551	2,443	2,453	17,100	817.67
2020-02-19	2,552	2,590	2,520	2,520	20,100	840
2020-02-18	2,610	2,629	2,524	2,562	26,600	854
2020-02-17	2,679	2,679	2,600	2,600	11,100	866.67
2020-02-14	2,688	2,694	2,653	2,682	6,300	894
2020-02-13	2,698	2,698	2,652	2,688	7,700	896
2020-02-12	2,745	2,767	2,681	2,681	13,700	893.67
2020-02-10	2,716	2,759	2,694	2,727	8,900	909
2020-02-07	2,731	2,767	2,695	2,745	14,000	915
2020-02-06	2,670	2,763	2,670	2,748	21,200	916
2020-02-05	2,665	2,692	2,644	2,650	9,500	883.33
2020-02-04	2,650	2,664	2,611	2,641	10,900	880.33
2020-02-03	2,616	2,663	2,588	2,654	27,800	884.67
2020-01-31	2,698	2,748	2,681	2,716	23,800	905.33
2020-01-30	2,789	2,789	2,654	2,698	25,200	899.33
2020-01-29	2,810	2,810	2,759	2,767	15,400	922.33
2020-01-28	2,686	2,768	2,662	2,758	27,800	919.33
2020-01-27	2,750	2,750	2,713	2,728	24,300	909.33
2020-01-24	2,799	2,810	2,760	2,800	22,100	933.33
2020-01-23	2,800	2,805	2,768	2,789	26,800	929.67
2020-01-22	2,810	2,822	2,785	2,800	19,600	933.33
2020-01-21	2,792	2,836	2,780	2,798	23,300	932.67
2020-01-20	2,721	2,805	2,721	2,791	27,500	930.33
2020-01-17	2,660	2,737	2,660	2,710	26,000	903.33
2020-01-16	2,718	2,718	2,654	2,659	17,900	886.33
2020-01-15	2,717	2,719	2,698	2,718	8,800	906
2020-01-14	2,658	2,744	2,658	2,721	19,200	907
2020-01-10	2,583	2,660	2,582	2,658	21,500	886
2020-01-09	2,595	2,595	2,519	2,558	11,800	852.67
2020-01-08	2,583	2,583	2,510	2,540	9,900	846.67
2020-01-07	2,557	2,607	2,557	2,584	8,400	861.33
2020-01-06	2,615	2,615	2,565	2,574	11,600	858

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