東陽テクニカ(8151)の株価時系列情報
東陽テクニカ(8151)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 990 | 1,010 | 981 | 981 | 21,000 |
| 1994/12/29 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1994/12/28 | 1,000 | 1,010 | 995 | 995 | 36,000 |
| 1994/12/27 | 998 | 999 | 998 | 999 | 11,000 |
| 1994/12/26 | 990 | 999 | 990 | 998 | 18,000 |
| 1994/12/22 | 940 | 970 | 940 | 970 | 23,000 |
| 1994/12/21 | 959 | 960 | 940 | 940 | 12,000 |
| 1994/12/20 | 968 | 968 | 960 | 960 | 14,000 |
| 1994/12/19 | 950 | 960 | 940 | 960 | 17,000 |
| 1994/12/16 | 941 | 950 | 940 | 950 | 5,000 |
| 1994/12/15 | 970 | 970 | 951 | 960 | 12,000 |
| 1994/12/14 | 970 | 970 | 970 | 970 | 13,000 |
| 1994/12/13 | 970 | 970 | 955 | 970 | 29,000 |
| 1994/12/12 | 960 | 970 | 960 | 968 | 57,000 |
| 1994/12/09 | 965 | 975 | 965 | 975 | 12,000 |
| 1994/12/08 | 972 | 972 | 970 | 970 | 29,000 |
| 1994/12/07 | 970 | 980 | 970 | 971 | 38,000 |
| 1994/12/06 | 966 | 980 | 966 | 970 | 12,000 |
| 1994/12/05 | 960 | 970 | 960 | 965 | 9,000 |
| 1994/12/02 | 979 | 979 | 970 | 970 | 21,000 |
| 1994/12/01 | 980 | 980 | 979 | 979 | 48,000 |
| 1994/11/30 | 975 | 980 | 963 | 980 | 36,000 |
| 1994/11/29 | 975 | 975 | 965 | 970 | 17,000 |
| 1994/11/28 | 955 | 965 | 955 | 965 | 8,000 |
| 1994/11/25 | 959 | 960 | 951 | 955 | 27,000 |
| 1994/11/24 | 962 | 962 | 951 | 960 | 42,000 |
| 1994/11/22 | 962 | 962 | 962 | 962 | 4,000 |
| 1994/11/21 | 994 | 994 | 973 | 982 | 33,000 |
| 1994/11/18 | 978 | 985 | 975 | 985 | 10,000 |
| 1994/11/17 | 960 | 970 | 960 | 970 | 7,000 |
| 1994/11/16 | 962 | 963 | 945 | 950 | 79,000 |
| 1994/11/15 | 960 | 977 | 960 | 965 | 49,000 |
| 1994/11/14 | 961 | 975 | 961 | 970 | 15,000 |
| 1994/11/11 | 970 | 970 | 960 | 960 | 16,000 |
| 1994/11/10 | 970 | 975 | 965 | 975 | 21,000 |
| 1994/11/09 | 972 | 972 | 970 | 970 | 13,000 |
| 1994/11/08 | 971 | 973 | 971 | 973 | 5,000 |
| 1994/11/07 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1994/11/04 | 1,010 | 1,020 | 1,010 | 1,020 | 17,000 |
| 1994/11/02 | 1,020 | 1,020 | 1,000 | 1,010 | 40,000 |
| 1994/11/01 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 |
| 1994/10/31 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 1994/10/28 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1994/10/27 | 1,010 | 1,010 | 1,000 | 1,010 | 17,000 |
| 1994/10/26 | 1,020 | 1,020 | 1,010 | 1,020 | 16,000 |
| 1994/10/25 | 1,020 | 1,020 | 1,010 | 1,020 | 17,000 |
| 1994/10/24 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1994/10/21 | 1,030 | 1,030 | 1,020 | 1,030 | 13,000 |
| 1994/10/20 | 1,060 | 1,060 | 1,040 | 1,040 | 33,000 |
| 1994/10/19 | 1,070 | 1,070 | 1,040 | 1,040 | 30,000 |
| 1994/10/18 | 1,050 | 1,070 | 1,050 | 1,070 | 28,000 |
| 1994/10/17 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1994/10/14 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 |
| 1994/10/13 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 |
| 1994/10/12 | 1,060 | 1,100 | 1,060 | 1,060 | 13,000 |
| 1994/10/11 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 1994/10/07 | 1,040 | 1,050 | 1,030 | 1,050 | 14,000 |
| 1994/10/06 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1994/10/05 | 1,070 | 1,070 | 1,040 | 1,040 | 24,000 |
| 1994/10/04 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1994/10/03 | 1,050 | 1,070 | 1,050 | 1,060 | 15,000 |
| 1994/09/30 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1994/09/29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1994/09/28 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 |
| 1994/09/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/09/26 | 1,040 | 1,040 | 1,020 | 1,020 | 29,000 |
| 1994/09/22 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 |
| 1994/09/21 | 1,030 | 1,060 | 1,020 | 1,040 | 20,000 |
| 1994/09/20 | 1,040 | 1,050 | 1,010 | 1,030 | 50,000 |
| 1994/09/19 | 1,030 | 1,060 | 1,030 | 1,060 | 55,000 |
| 1994/09/14 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1994/09/13 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 |
| 1994/09/12 | 1,050 | 1,050 | 1,030 | 1,040 | 92,000 |
| 1994/09/09 | 1,080 | 1,100 | 1,060 | 1,060 | 28,000 |
| 1994/09/08 | 1,070 | 1,090 | 1,060 | 1,080 | 34,000 |
| 1994/09/07 | 1,130 | 1,130 | 1,050 | 1,050 | 32,000 |
| 1994/09/06 | 1,100 | 1,130 | 1,100 | 1,130 | 44,000 |
| 1994/09/05 | 1,150 | 1,150 | 1,130 | 1,130 | 20,000 |
| 1994/09/02 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 |
| 1994/09/01 | 1,190 | 1,190 | 1,170 | 1,170 | 11,000 |
| 1994/08/31 | 1,170 | 1,200 | 1,170 | 1,200 | 32,000 |
| 1994/08/30 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 |
| 1994/08/29 | 1,190 | 1,210 | 1,190 | 1,190 | 34,000 |
| 1994/08/26 | 1,210 | 1,210 | 1,170 | 1,190 | 8,000 |
| 1994/08/25 | 1,230 | 1,230 | 1,210 | 1,210 | 21,000 |
| 1994/08/24 | 1,210 | 1,220 | 1,210 | 1,210 | 20,000 |
| 1994/08/23 | 1,200 | 1,220 | 1,200 | 1,210 | 6,000 |
| 1994/08/22 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 |
| 1994/08/19 | 1,220 | 1,220 | 1,160 | 1,160 | 20,000 |
| 1994/08/18 | 1,250 | 1,250 | 1,210 | 1,240 | 18,000 |
| 1994/08/17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1994/08/16 | 1,290 | 1,290 | 1,280 | 1,290 | 31,000 |
| 1994/08/15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1994/08/12 | 1,270 | 1,280 | 1,270 | 1,280 | 19,000 |
| 1994/08/11 | 1,260 | 1,270 | 1,250 | 1,260 | 61,000 |
| 1994/08/10 | 1,240 | 1,250 | 1,230 | 1,250 | 17,000 |
| 1994/08/09 | 1,250 | 1,250 | 1,240 | 1,240 | 26,000 |
| 1994/08/08 | 1,240 | 1,250 | 1,240 | 1,250 | 16,000 |
| 1994/08/05 | 1,230 | 1,240 | 1,220 | 1,240 | 19,000 |
| 1994/08/04 | 1,230 | 1,250 | 1,230 | 1,230 | 81,000 |
| 1994/08/03 | 1,250 | 1,270 | 1,240 | 1,240 | 32,000 |
| 1994/08/02 | 1,250 | 1,260 | 1,240 | 1,260 | 13,000 |
| 1994/08/01 | 1,250 | 1,250 | 1,230 | 1,230 | 14,000 |
| 1994/07/29 | 1,220 | 1,250 | 1,220 | 1,220 | 16,000 |
| 1994/07/28 | 1,210 | 1,220 | 1,200 | 1,220 | 40,000 |
| 1994/07/27 | 1,230 | 1,230 | 1,210 | 1,220 | 24,000 |
| 1994/07/26 | 1,210 | 1,240 | 1,210 | 1,220 | 39,000 |
| 1994/07/25 | 1,230 | 1,250 | 1,210 | 1,210 | 55,000 |
| 1994/07/22 | 1,290 | 1,290 | 1,260 | 1,270 | 66,000 |
| 1994/07/21 | 1,280 | 1,300 | 1,280 | 1,300 | 62,000 |
| 1994/07/20 | 1,290 | 1,300 | 1,270 | 1,290 | 30,000 |
| 1994/07/19 | 1,300 | 1,310 | 1,290 | 1,290 | 33,000 |
| 1994/07/18 | 1,290 | 1,290 | 1,280 | 1,290 | 25,000 |
| 1994/07/15 | 1,300 | 1,320 | 1,300 | 1,310 | 53,000 |
| 1994/07/14 | 1,300 | 1,310 | 1,300 | 1,300 | 53,000 |
| 1994/07/13 | 1,310 | 1,360 | 1,300 | 1,310 | 184,000 |
| 1994/07/12 | 1,300 | 1,300 | 1,270 | 1,270 | 126,000 |
| 1994/07/11 | 1,280 | 1,310 | 1,250 | 1,310 | 91,000 |
| 1994/07/08 | 1,290 | 1,300 | 1,280 | 1,290 | 72,000 |
| 1994/07/07 | 1,310 | 1,310 | 1,270 | 1,270 | 49,000 |
| 1994/07/06 | 1,320 | 1,330 | 1,300 | 1,310 | 46,000 |
| 1994/07/05 | 1,350 | 1,350 | 1,300 | 1,320 | 63,000 |
| 1994/07/04 | 1,340 | 1,360 | 1,340 | 1,350 | 74,000 |
| 1994/07/01 | 1,370 | 1,380 | 1,330 | 1,340 | 289,000 |
| 1994/06/30 | 1,270 | 1,370 | 1,260 | 1,370 | 873,000 |
| 1994/06/29 | 1,250 | 1,280 | 1,220 | 1,270 | 465,000 |
| 1994/06/28 | 1,180 | 1,250 | 1,170 | 1,250 | 345,000 |
| 1994/06/27 | 1,180 | 1,180 | 1,150 | 1,150 | 72,000 |
| 1994/06/24 | 1,180 | 1,220 | 1,180 | 1,220 | 623,000 |
| 1994/06/23 | 1,130 | 1,160 | 1,130 | 1,160 | 163,000 |
| 1994/06/22 | 1,080 | 1,130 | 1,060 | 1,120 | 52,000 |
| 1994/06/21 | 1,120 | 1,120 | 1,110 | 1,120 | 37,000 |
| 1994/06/20 | 1,140 | 1,150 | 1,130 | 1,130 | 29,000 |
| 1994/06/17 | 1,120 | 1,140 | 1,110 | 1,140 | 115,000 |
| 1994/06/16 | 1,110 | 1,120 | 1,110 | 1,120 | 27,000 |
| 1994/06/15 | 1,140 | 1,140 | 1,110 | 1,130 | 145,000 |
| 1994/06/14 | 1,150 | 1,150 | 1,130 | 1,140 | 51,000 |
| 1994/06/13 | 1,150 | 1,150 | 1,140 | 1,150 | 10,000 |
| 1994/06/10 | 1,150 | 1,160 | 1,120 | 1,150 | 63,000 |
| 1994/06/09 | 1,150 | 1,170 | 1,150 | 1,160 | 82,000 |
| 1994/06/08 | 1,140 | 1,150 | 1,110 | 1,130 | 76,000 |
| 1994/06/07 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 |
| 1994/06/06 | 1,160 | 1,160 | 1,130 | 1,140 | 34,000 |
| 1994/06/03 | 1,170 | 1,170 | 1,160 | 1,170 | 80,000 |
| 1994/06/02 | 1,170 | 1,180 | 1,160 | 1,180 | 157,000 |
| 1994/06/01 | 1,140 | 1,170 | 1,140 | 1,170 | 206,000 |
| 1994/05/31 | 1,120 | 1,140 | 1,120 | 1,140 | 94,000 |
| 1994/05/30 | 1,100 | 1,140 | 1,100 | 1,120 | 49,000 |
| 1994/05/27 | 1,090 | 1,100 | 1,070 | 1,080 | 112,000 |
| 1994/05/26 | 1,090 | 1,090 | 1,080 | 1,090 | 37,000 |
| 1994/05/25 | 1,090 | 1,100 | 1,080 | 1,090 | 91,000 |
| 1994/05/24 | 1,100 | 1,100 | 1,080 | 1,080 | 60,000 |
| 1994/05/23 | 1,120 | 1,120 | 1,110 | 1,120 | 26,000 |
| 1994/05/20 | 1,120 | 1,130 | 1,110 | 1,110 | 26,000 |
| 1994/05/19 | 1,100 | 1,110 | 1,090 | 1,100 | 76,000 |
| 1994/05/18 | 1,130 | 1,150 | 1,100 | 1,100 | 117,000 |
| 1994/05/17 | 1,140 | 1,140 | 1,100 | 1,110 | 120,000 |
| 1994/05/16 | 1,180 | 1,180 | 1,130 | 1,150 | 49,000 |
| 1994/05/13 | 1,170 | 1,170 | 1,160 | 1,170 | 91,000 |
| 1994/05/12 | 1,180 | 1,190 | 1,160 | 1,170 | 148,000 |
| 1994/05/11 | 1,170 | 1,210 | 1,150 | 1,180 | 548,000 |
| 1994/05/10 | 1,080 | 1,150 | 1,070 | 1,140 | 274,000 |
| 1994/05/09 | 1,100 | 1,110 | 1,080 | 1,080 | 45,000 |
| 1994/05/06 | 1,100 | 1,110 | 1,090 | 1,100 | 34,000 |
| 1994/05/02 | 1,110 | 1,120 | 1,100 | 1,110 | 65,000 |
| 1994/04/28 | 1,130 | 1,130 | 1,110 | 1,110 | 43,000 |
| 1994/04/27 | 1,120 | 1,130 | 1,100 | 1,130 | 103,000 |
| 1994/04/26 | 1,100 | 1,130 | 1,090 | 1,100 | 193,000 |
| 1994/04/25 | 1,110 | 1,110 | 1,080 | 1,100 | 82,000 |
| 1994/04/22 | 1,140 | 1,160 | 1,100 | 1,110 | 663,000 |
| 1994/04/21 | 1,080 | 1,080 | 1,080 | 1,080 | 136,000 |
| 1994/04/20 | 979 | 979 | 970 | 972 | 48,000 |
| 1994/04/19 | 982 | 982 | 963 | 972 | 84,000 |
| 1994/04/18 | 980 | 990 | 972 | 972 | 128,000 |
| 1994/04/15 | 949 | 975 | 949 | 975 | 211,000 |
| 1994/04/14 | 904 | 938 | 903 | 937 | 80,000 |
| 1994/04/13 | 885 | 895 | 880 | 895 | 17,000 |
| 1994/04/11 | 878 | 878 | 872 | 872 | 15,000 |
| 1994/04/08 | 890 | 890 | 871 | 871 | 36,000 |
| 1994/04/07 | 915 | 915 | 900 | 900 | 25,000 |
| 1994/04/06 | 922 | 939 | 917 | 917 | 86,000 |
| 1994/04/05 | 909 | 941 | 901 | 920 | 210,000 |
| 1994/04/04 | 919 | 919 | 885 | 893 | 118,000 |
| 1994/04/01 | 835 | 909 | 835 | 909 | 157,000 |
| 1994/03/31 | 837 | 840 | 832 | 832 | 15,000 |
| 1994/03/30 | 834 | 840 | 830 | 840 | 9,000 |
| 1994/03/29 | 840 | 849 | 840 | 845 | 29,000 |
| 1994/03/28 | 845 | 850 | 835 | 835 | 15,000 |
| 1994/03/25 | 823 | 826 | 820 | 826 | 42,000 |
| 1994/03/24 | 816 | 827 | 814 | 827 | 68,000 |
| 1994/03/23 | 834 | 835 | 814 | 814 | 10,000 |
| 1994/03/22 | 848 | 850 | 830 | 848 | 20,000 |
| 1994/03/18 | 830 | 838 | 826 | 838 | 67,000 |
| 1994/03/17 | 841 | 845 | 820 | 830 | 34,000 |
| 1994/03/16 | 844 | 845 | 830 | 845 | 32,000 |
| 1994/03/15 | 850 | 854 | 845 | 845 | 54,000 |
| 1994/03/14 | 835 | 840 | 825 | 840 | 32,000 |
| 1994/03/11 | 830 | 830 | 825 | 825 | 25,000 |
| 1994/03/10 | 824 | 840 | 821 | 830 | 29,000 |
| 1994/03/09 | 825 | 827 | 820 | 827 | 8,000 |
| 1994/03/08 | 835 | 835 | 827 | 827 | 5,000 |
| 1994/03/07 | 840 | 840 | 835 | 835 | 7,000 |
| 1994/03/04 | 810 | 815 | 809 | 810 | 157,000 |
| 1994/03/03 | 815 | 815 | 810 | 810 | 18,000 |
| 1994/03/02 | 830 | 835 | 810 | 810 | 36,000 |
| 1994/03/01 | 840 | 840 | 825 | 825 | 19,000 |
| 1994/02/28 | 861 | 865 | 840 | 840 | 19,000 |
| 1994/02/25 | 835 | 856 | 825 | 856 | 90,000 |
| 1994/02/24 | 820 | 835 | 806 | 830 | 40,000 |
| 1994/02/23 | 820 | 820 | 806 | 806 | 9,000 |
| 1994/02/22 | 809 | 821 | 800 | 820 | 45,000 |
| 1994/02/21 | 775 | 809 | 774 | 809 | 14,000 |
| 1994/02/18 | 789 | 790 | 774 | 790 | 11,000 |
| 1994/02/17 | 785 | 790 | 770 | 790 | 6,000 |
| 1994/02/16 | 797 | 810 | 797 | 802 | 18,000 |
| 1994/02/15 | 770 | 800 | 770 | 795 | 21,000 |
| 1994/02/14 | 810 | 810 | 790 | 790 | 3,000 |
| 1994/02/10 | 788 | 810 | 788 | 810 | 23,000 |
| 1994/02/09 | 820 | 825 | 819 | 820 | 46,000 |
| 1994/02/08 | 762 | 819 | 762 | 819 | 25,000 |
| 1994/02/07 | 761 | 761 | 761 | 761 | 1,000 |
| 1994/02/04 | 755 | 758 | 751 | 758 | 8,000 |
| 1994/02/03 | 785 | 794 | 760 | 760 | 14,000 |
| 1994/02/02 | 798 | 800 | 790 | 795 | 15,000 |
| 1994/02/01 | 800 | 800 | 790 | 798 | 26,000 |
| 1994/01/31 | 770 | 780 | 770 | 780 | 55,000 |
| 1994/01/28 | 740 | 740 | 721 | 730 | 6,000 |
| 1994/01/27 | 730 | 730 | 730 | 730 | 4,000 |
| 1994/01/26 | 740 | 750 | 730 | 750 | 7,000 |
| 1994/01/25 | 721 | 740 | 721 | 740 | 6,000 |
| 1994/01/24 | 710 | 711 | 710 | 711 | 11,000 |
| 1994/01/21 | 780 | 790 | 770 | 770 | 16,000 |
| 1994/01/20 | 775 | 785 | 775 | 785 | 28,000 |
| 1994/01/19 | 771 | 780 | 770 | 775 | 32,000 |
| 1994/01/18 | 756 | 782 | 756 | 780 | 48,000 |
| 1994/01/17 | 750 | 755 | 750 | 755 | 26,000 |
| 1994/01/14 | 740 | 745 | 738 | 745 | 6,000 |
| 1994/01/13 | 740 | 759 | 740 | 741 | 22,000 |
| 1994/01/12 | 735 | 740 | 735 | 740 | 14,000 |
| 1994/01/11 | 740 | 744 | 734 | 735 | 35,000 |
| 1994/01/10 | 700 | 740 | 696 | 735 | 131,000 |
| 1994/01/07 | 680 | 695 | 680 | 695 | 62,000 |
| 1994/01/06 | 706 | 706 | 690 | 690 | 9,000 |
| 1994/01/05 | 706 | 706 | 705 | 706 | 5,000 |
| 1994/01/04 | 690 | 700 | 690 | 700 | 2,000 |