9960 東テク(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,429	2,548	2,429	2,536	9,800	845.33
2021-12-29	2,403	2,490	2,403	2,479	11,100	826.33
2021-12-28	2,400	2,459	2,393	2,407	16,000	802.33
2021-12-27	2,435	2,435	2,396	2,398	33,200	799.33
2021-12-24	2,411	2,443	2,411	2,436	8,800	812
2021-12-23	2,431	2,524	2,402	2,423	16,500	807.67
2021-12-22	2,442	2,501	2,403	2,412	7,800	804
2021-12-21	2,439	2,502	2,429	2,443	8,300	814.33
2021-12-20	2,475	2,506	2,426	2,432	12,800	810.67
2021-12-17	2,589	2,601	2,516	2,521	12,400	840.33
2021-12-16	2,638	2,678	2,617	2,624	8,000	874.67
2021-12-15	2,674	2,685	2,638	2,638	4,800	879.33
2021-12-14	2,699	2,699	2,674	2,674	6,400	891.33
2021-12-13	2,663	2,686	2,663	2,684	3,100	894.67
2021-12-10	2,651	2,687	2,651	2,673	7,200	891
2021-12-09	2,631	2,682	2,628	2,682	3,900	894
2021-12-08	2,742	2,742	2,602	2,632	23,200	877.33
2021-12-07	2,510	2,616	2,510	2,616	7,100	872
2021-12-06	2,458	2,525	2,458	2,500	10,300	833.33
2021-12-03	2,426	2,484	2,426	2,438	5,300	812.67
2021-12-02	2,303	2,441	2,303	2,417	11,400	805.67
2021-12-01	2,350	2,364	2,306	2,346	7,600	782
2021-11-30	2,445	2,447	2,325	2,325	12,900	775
2021-11-29	2,432	2,500	2,410	2,422	12,900	807.33
2021-11-26	2,481	2,514	2,431	2,432	8,500	810.67
2021-11-25	2,556	2,556	2,471	2,473	8,800	824.33
2021-11-24	2,544	2,546	2,512	2,524	5,800	841.33
2021-11-22	2,519	2,550	2,492	2,524	3,900	841.33
2021-11-19	2,506	2,509	2,491	2,500	5,500	833.33
2021-11-18	2,550	2,550	2,501	2,516	4,200	838.67
2021-11-17	2,643	2,643	2,551	2,551	4,800	850.33
2021-11-16	2,688	2,693	2,640	2,640	1,700	880
2021-11-15	2,643	2,676	2,643	2,664	3,000	888
2021-11-12	2,650	2,683	2,645	2,656	4,800	885.33
2021-11-11	2,573	2,657	2,573	2,632	1,300	877.33
2021-11-10	2,590	2,602	2,590	2,593	1,900	864.33
2021-11-09	2,601	2,601	2,570	2,570	1,600	856.67
2021-11-08	2,652	2,652	2,587	2,591	4,000	863.67
2021-11-05	2,703	2,704	2,645	2,648	3,800	882.67
2021-11-04	2,681	2,738	2,651	2,728	7,300	909.33
2021-11-02	2,738	2,745	2,714	2,731	2,800	910.33
2021-11-01	2,657	2,700	2,650	2,700	4,200	900
2021-10-29	2,617	2,669	2,617	2,657	2,400	885.67
2021-10-28	2,653	2,679	2,625	2,635	9,900	878.33
2021-10-27	2,659	2,665	2,627	2,650	2,600	883.33
2021-10-26	2,647	2,659	2,633	2,659	3,000	886.33
2021-10-25	2,709	2,709	2,647	2,647	7,800	882.33
2021-10-22	2,630	2,675	2,602	2,644	4,800	881.33
2021-10-21	2,630	2,675	2,602	2,644	4,800	881.33
2021-10-20	2,640	2,644	2,618	2,630	3,700	876.67
2021-10-19	2,691	2,691	2,628	2,645	3,400	881.67
2021-10-18	2,627	2,678	2,586	2,641	11,800	880.33
2021-10-15	2,575	2,583	2,566	2,583	4,800	861
2021-10-14	2,534	2,566	2,534	2,566	2,300	855.33
2021-10-13	2,579	2,579	2,514	2,560	7,600	853.33
2021-10-12	2,564	2,587	2,540	2,581	9,800	860.33
2021-10-11	2,562	2,649	2,540	2,566	15,600	855.33
2021-10-08	2,529	2,585	2,529	2,564	8,700	854.67
2021-10-07	2,521	2,591	2,504	2,535	12,900	845
2021-10-06	2,590	2,590	2,521	2,521	7,600	840.33
2021-10-05	2,631	2,631	2,537	2,590	7,800	863.33
2021-10-04	2,658	2,664	2,610	2,631	2,600	877
2021-10-01	2,648	2,673	2,600	2,608	11,400	869.33
2021-09-30	2,661	2,707	2,648	2,648	6,500	882.67
2021-09-29	2,723	2,767	2,651	2,657	9,400	885.67
2021-09-28	2,843	2,843	2,743	2,790	9,900	930
2021-09-27	2,833	2,863	2,832	2,856	12,200	952
2021-09-24	2,778	2,848	2,773	2,848	11,900	949.33
2021-09-22	2,796	2,797	2,745	2,773	8,900	924.33
2021-09-21	2,811	2,837	2,778	2,797	9,300	932.33
2021-09-17	2,806	2,850	2,790	2,850	12,600	950
2021-09-16	2,833	2,833	2,740	2,787	8,200	929
2021-09-15	2,813	2,855	2,800	2,855	7,200	951.67
2021-09-14	2,780	2,863	2,780	2,863	12,400	954.33
2021-09-13	2,800	2,800	2,750	2,800	3,800	933.33
2021-09-10	2,796	2,800	2,781	2,800	12,600	933.33
2021-09-09	2,785	2,796	2,780	2,796	3,700	932
2021-09-08	2,737	2,780	2,729	2,780	9,100	926.67
2021-09-07	2,698	2,721	2,671	2,721	10,800	907
2021-09-06	2,650	2,680	2,650	2,667	8,100	889
2021-09-03	2,583	2,675	2,583	2,675	9,000	891.67
2021-09-02	2,617	2,620	2,579	2,611	5,600	870.33
2021-09-01	2,601	2,650	2,592	2,617	8,200	872.33
2021-08-31	2,649	2,649	2,601	2,601	4,300	867
2021-08-30	2,638	2,638	2,608	2,636	7,300	878.67
2021-08-27	2,510	2,598	2,510	2,598	8,300	866
2021-08-26	2,557	2,557	2,509	2,524	4,000	841.33
2021-08-25	2,561	2,561	2,536	2,555	8,400	851.67
2021-08-24	2,447	2,535	2,447	2,535	8,900	845
2021-08-23	2,463	2,463	2,427	2,438	9,300	812.67
2021-08-20	2,450	2,456	2,413	2,413	10,100	804.33
2021-08-19	2,448	2,470	2,430	2,450	2,400	816.67
2021-08-18	2,428	2,486	2,428	2,470	5,800	823.33
2021-08-17	2,435	2,460	2,410	2,417	10,600	805.67
2021-08-16	2,490	2,538	2,454	2,454	6,100	818
2021-08-13	2,503	2,503	2,481	2,482	8,000	827.33
2021-08-12	2,515	2,515	2,503	2,503	2,400	834.33
2021-08-11	2,516	2,516	2,503	2,511	3,100	837
2021-08-10	2,548	2,550	2,522	2,522	4,200	840.67
2021-08-06	2,533	2,545	2,516	2,521	4,400	840.33
2021-08-05	2,590	2,590	2,546	2,546	4,100	848.67
2021-08-04	2,571	2,585	2,558	2,581	11,900	860.33
2021-08-03	2,753	2,756	2,690	2,704	6,900	901.33
2021-08-02	2,644	2,753	2,644	2,753	11,800	917.67
2021-07-30	2,652	2,652	2,614	2,614	6,200	871.33
2021-07-29	2,682	2,682	2,658	2,676	3,400	892
2021-07-28	2,695	2,695	2,672	2,682	2,400	894
2021-07-27	2,704	2,704	2,676	2,695	4,200	898.33
2021-07-26	2,706	2,706	2,654	2,654	10,200	884.67
2021-07-21	2,650	2,658	2,628	2,645	9,300	881.67
2021-07-20	2,658	2,669	2,625	2,648	6,100	882.67
2021-07-19	2,691	2,705	2,644	2,653	11,000	884.33
2021-07-16	2,720	2,720	2,702	2,702	2,400	900.67
2021-07-15	2,818	2,818	2,713	2,713	7,100	904.33
2021-07-14	2,849	2,849	2,818	2,818	2,200	939.33
2021-07-13	2,868	2,868	2,839	2,851	4,500	950.33
2021-07-12	2,725	2,852	2,725	2,818	11,400	939.33
2021-07-09	2,763	2,763	2,698	2,717	16,800	905.67
2021-07-08	2,880	2,880	2,772	2,772	23,500	924
2021-07-07	2,859	2,911	2,820	2,897	41,200	965.67
2021-07-06	2,830	2,848	2,817	2,848	6,700	949.33
2021-07-05	2,785	2,829	2,783	2,814	6,700	938
2021-07-02	2,755	2,780	2,755	2,780	4,400	926.67
2021-07-01	2,772	2,772	2,722	2,726	21,600	908.67
2021-06-30	2,726	2,783	2,726	2,774	10,200	924.67
2021-06-29	2,728	2,728	2,702	2,726	7,200	908.67
2021-06-28	2,703	2,740	2,692	2,728	10,600	909.33
2021-06-25	2,780	2,780	2,703	2,703	15,600	901
2021-06-24	2,682	2,730	2,680	2,730	6,500	910
2021-06-23	2,665	2,687	2,657	2,682	8,500	894
2021-06-22	2,662	2,692	2,660	2,674	12,600	891.33
2021-06-21	2,675	2,675	2,612	2,612	18,100	870.67
2021-06-18	2,748	2,748	2,705	2,713	3,900	904.33
2021-06-17	2,713	2,720	2,686	2,698	11,400	899.33
2021-06-16	2,702	2,713	2,685	2,713	5,300	904.33
2021-06-15	2,700	2,716	2,682	2,702	8,700	900.67
2021-06-14	2,733	2,742	2,693	2,700	5,000	900
2021-06-11	2,722	2,722	2,687	2,700	10,600	900
2021-06-10	2,700	2,719	2,681	2,696	18,300	898.67
2021-06-09	2,711	2,722	2,680	2,700	16,700	900
2021-06-08	2,680	2,718	2,655	2,705	20,300	901.67
2021-06-07	2,731	2,740	2,684	2,698	17,100	899.33
2021-06-04	2,752	2,770	2,714	2,724	9,000	908
2021-06-03	2,753	2,779	2,733	2,752	9,600	917.33
2021-06-02	2,842	2,845	2,751	2,753	15,200	917.67
2021-06-01	2,780	2,860	2,765	2,860	12,100	953.33
2021-05-31	2,821	2,823	2,771	2,776	7,900	925.33
2021-05-28	2,815	2,847	2,795	2,847	7,500	949
2021-05-27	2,837	2,837	2,768	2,768	6,400	922.67
2021-05-26	2,850	2,850	2,837	2,837	4,200	945.67
2021-05-25	2,874	2,876	2,832	2,850	11,400	950
2021-05-24	2,827	2,865	2,817	2,865	9,000	955
2021-05-21	2,831	2,831	2,795	2,810	9,900	936.67
2021-05-20	2,840	2,852	2,817	2,831	7,900	943.67
2021-05-19	2,786	2,812	2,777	2,790	5,900	930
2021-05-18	2,768	2,813	2,746	2,786	11,900	928.67
2021-05-17	2,782	2,813	2,710	2,718	17,100	906
2021-05-14	2,932	2,969	2,882	2,882	4,600	960.67
2021-05-13	2,930	2,946	2,882	2,882	8,100	960.67
2021-05-12	2,984	2,984	2,925	2,952	15,400	984
2021-05-11	2,984	2,984	2,936	2,936	7,200	978.67
2021-05-10	2,982	2,992	2,926	2,985	9,600	995
2021-05-07	2,967	2,978	2,950	2,967	4,500	989
2021-05-06	2,930	2,984	2,930	2,942	6,200	980.67
2021-04-30	2,904	2,978	2,904	2,929	11,400	976.33
2021-04-28	2,946	2,950	2,894	2,911	9,300	970.33
2021-04-27	2,984	2,984	2,937	2,946	7,000	982
2021-04-26	2,985	2,985	2,955	2,972	6,300	990.67
2021-04-23	2,941	2,985	2,921	2,984	6,000	994.67
2021-04-22	2,917	2,993	2,911	2,981	22,400	993.67
2021-04-21	2,939	2,942	2,867	2,867	9,700	955.67
2021-04-20	2,966	2,974	2,940	2,950	6,300	983.33
2021-04-19	2,939	2,981	2,900	2,977	8,800	992.33
2021-04-16	2,959	2,979	2,907	2,948	23,600	982.67
2021-04-15	2,926	2,926	2,862	2,866	4,700	955.33
2021-04-14	2,823	2,932	2,810	2,927	11,500	975.67
2021-04-13	2,804	2,866	2,804	2,808	8,400	936
2021-04-12	2,879	2,879	2,815	2,827	2,200	942.33
2021-04-09	2,900	2,917	2,824	2,843	9,400	947.67
2021-04-08	2,933	2,933	2,880	2,880	8,100	960
2021-04-07	2,913	2,983	2,891	2,983	6,200	994.33
2021-04-06	2,955	2,960	2,913	2,929	9,900	976.33
2021-04-05	2,959	2,980	2,937	2,955	7,900	985
2021-04-02	2,955	2,964	2,927	2,959	7,200	986.33
2021-04-01	2,903	2,944	2,875	2,937	10,100	979
2021-03-31	2,898	2,937	2,876	2,903	13,500	967.67
2021-03-30	2,931	2,954	2,887	2,932	16,300	977.33
2021-03-29	2,968	2,995	2,914	2,995	18,600	998.33
2021-03-26	2,933	2,959	2,903	2,959	9,000	986.33
2021-03-25	2,919	2,963	2,888	2,948	14,500	982.67
2021-03-24	2,943	2,943	2,865	2,888	10,500	962.67
2021-03-23	2,941	2,973	2,920	2,956	12,000	985.33
2021-03-22	2,967	2,970	2,918	2,936	14,600	978.67
2021-03-19	2,956	2,989	2,935	2,989	16,400	996.33
2021-03-18	2,950	2,970	2,945	2,956	7,700	985.33
2021-03-17	2,964	2,987	2,934	2,975	11,900	991.67
2021-03-16	2,872	2,964	2,872	2,964	18,500	988
2021-03-15	2,896	2,896	2,835	2,872	11,500	957.33
2021-03-12	2,900	2,900	2,854	2,855	11,000	951.67
2021-03-11	2,950	2,960	2,856	2,888	14,000	962.67
2021-03-10	2,886	2,956	2,860	2,950	14,100	983.33
2021-03-09	2,837	2,910	2,833	2,910	14,400	970
2021-03-08	2,850	2,868	2,817	2,837	9,100	945.67
2021-03-05	2,812	2,850	2,780	2,850	14,300	950
2021-03-04	2,835	2,835	2,794	2,819	5,300	939.67
2021-03-03	2,795	2,837	2,764	2,836	7,500	945.33
2021-03-02	2,829	2,850	2,792	2,819	12,200	939.67
2021-03-01	2,761	2,801	2,746	2,800	5,400	933.33
2021-02-26	2,753	2,795	2,749	2,770	12,000	923.33
2021-02-25	2,834	2,834	2,764	2,803	15,000	934.33
2021-02-24	2,781	2,785	2,738	2,784	10,300	928
2021-02-22	2,793	2,822	2,781	2,781	5,200	927
2021-02-19	2,750	2,804	2,712	2,774	11,200	924.67
2021-02-18	2,834	2,839	2,795	2,817	8,700	939
2021-02-17	2,840	2,863	2,814	2,814	12,000	938
2021-02-16	2,862	2,865	2,806	2,842	9,700	947.33
2021-02-15	2,837	2,862	2,797	2,862	19,100	954
2021-02-12	2,912	2,912	2,823	2,845	13,300	948.33
2021-02-10	2,852	2,942	2,841	2,912	17,600	970.67
2021-02-09	2,828	2,862	2,813	2,859	10,000	953
2021-02-08	2,771	2,850	2,771	2,849	14,700	949.67
2021-02-05	2,784	2,794	2,759	2,794	3,800	931.33
2021-02-04	2,733	2,785	2,733	2,761	8,400	920.33
2021-02-03	2,751	2,752	2,711	2,733	7,700	911
2021-02-02	2,742	2,781	2,708	2,751	5,300	917
2021-02-01	2,718	2,726	2,684	2,701	8,800	900.33
2021-01-29	2,791	2,831	2,732	2,737	21,200	912.33
2021-01-28	2,713	2,770	2,713	2,762	18,500	920.67
2021-01-27	2,716	2,734	2,710	2,734	8,500	911.33
2021-01-26	2,764	2,764	2,704	2,736	6,500	912
2021-01-25	2,775	2,805	2,771	2,772	17,400	924
2021-01-22	2,769	2,770	2,714	2,767	13,300	922.33
2021-01-21	2,724	2,770	2,720	2,770	9,200	923.33
2021-01-20	2,683	2,732	2,683	2,731	12,900	910.33
2021-01-19	2,691	2,711	2,672	2,682	9,300	894
2021-01-18	2,722	2,764	2,691	2,691	8,000	897
2021-01-15	2,792	2,792	2,735	2,735	10,000	911.67
2021-01-14	2,830	2,839	2,784	2,792	7,000	930.67
2021-01-13	2,784	2,850	2,784	2,850	6,300	950
2021-01-12	2,824	2,824	2,782	2,787	7,300	929
2021-01-08	2,847	2,847	2,789	2,825	9,600	941.67
2021-01-07	2,718	2,838	2,718	2,831	8,000	943.67
2021-01-06	2,749	2,749	2,712	2,717	3,000	905.67
2021-01-05	2,745	2,753	2,703	2,723	5,300	907.67
2021-01-04	2,789	2,798	2,731	2,745	5,700	915

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