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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,670 | 1,690 | 1,650 | 1,690 | 31,000 |
| 1995/12/28 | 1,680 | 1,680 | 1,660 | 1,670 | 97,000 |
| 1995/12/27 | 1,730 | 1,740 | 1,680 | 1,690 | 292,000 |
| 1995/12/26 | 1,670 | 1,720 | 1,650 | 1,710 | 191,000 |
| 1995/12/25 | 1,650 | 1,670 | 1,640 | 1,670 | 106,000 |
| 1995/12/22 | 1,660 | 1,680 | 1,640 | 1,680 | 182,000 |
| 1995/12/21 | 1,650 | 1,660 | 1,630 | 1,660 | 87,000 |
| 1995/12/20 | 1,610 | 1,660 | 1,610 | 1,650 | 569,000 |
| 1995/12/19 | 1,580 | 1,600 | 1,550 | 1,580 | 342,000 |
| 1995/12/18 | 1,650 | 1,650 | 1,610 | 1,610 | 248,000 |
| 1995/12/15 | 1,710 | 1,720 | 1,650 | 1,680 | 159,000 |
| 1995/12/14 | 1,710 | 1,740 | 1,700 | 1,720 | 344,000 |
| 1995/12/13 | 1,750 | 1,780 | 1,670 | 1,700 | 718,000 |
| 1995/12/12 | 1,770 | 1,780 | 1,750 | 1,750 | 473,000 |
| 1995/12/11 | 1,790 | 1,800 | 1,750 | 1,770 | 1,697,001 |
| 1995/12/08 | 1,700 | 1,760 | 1,690 | 1,760 | 962,000 |
| 1995/12/07 | 1,710 | 1,710 | 1,660 | 1,690 | 154,000 |
| 1995/12/06 | 1,670 | 1,750 | 1,650 | 1,710 | 769,000 |
| 1995/12/05 | 1,730 | 1,730 | 1,640 | 1,690 | 577,000 |
| 1995/12/04 | 1,700 | 1,760 | 1,690 | 1,730 | 1,289,001 |
| 1995/12/01 | 1,720 | 1,730 | 1,660 | 1,690 | 1,647,001 |
| 1995/11/30 | 1,570 | 1,740 | 1,560 | 1,710 | 2,935,001 |
| 1995/11/29 | 1,620 | 1,640 | 1,540 | 1,540 | 2,297,001 |
| 1995/11/28 | 1,300 | 1,440 | 1,300 | 1,440 | 1,384,001 |
| 1995/11/27 | 1,170 | 1,260 | 1,160 | 1,240 | 406,000 |
| 1995/11/24 | 1,130 | 1,200 | 1,120 | 1,180 | 113,000 |
| 1995/11/22 | 1,120 | 1,120 | 1,100 | 1,120 | 19,000 |
| 1995/11/21 | 1,220 | 1,220 | 1,140 | 1,170 | 140,000 |
| 1995/11/20 | 1,170 | 1,220 | 1,120 | 1,220 | 196,000 |
| 1995/11/17 | 1,100 | 1,170 | 1,090 | 1,170 | 233,000 |
| 1995/11/16 | 1,080 | 1,100 | 1,080 | 1,100 | 77,000 |
| 1995/11/15 | 1,100 | 1,100 | 1,070 | 1,100 | 195,000 |
| 1995/11/14 | 1,130 | 1,130 | 1,080 | 1,080 | 57,000 |
| 1995/11/13 | 1,160 | 1,170 | 1,130 | 1,130 | 48,000 |
| 1995/11/10 | 1,130 | 1,170 | 1,130 | 1,170 | 21,000 |
| 1995/11/09 | 1,130 | 1,140 | 1,130 | 1,130 | 36,000 |
| 1995/11/08 | 1,130 | 1,140 | 1,130 | 1,130 | 61,000 |
| 1995/11/07 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/11/06 | 1,140 | 1,140 | 1,130 | 1,130 | 16,000 |
| 1995/11/02 | 1,110 | 1,120 | 1,100 | 1,110 | 90,000 |
| 1995/11/01 | 1,110 | 1,130 | 1,110 | 1,130 | 27,000 |
| 1995/10/31 | 1,140 | 1,140 | 1,120 | 1,130 | 38,000 |
| 1995/10/30 | 1,140 | 1,140 | 1,130 | 1,140 | 67,000 |
| 1995/10/27 | 1,090 | 1,150 | 1,090 | 1,140 | 54,000 |
| 1995/10/26 | 1,180 | 1,190 | 1,140 | 1,150 | 16,000 |
| 1995/10/25 | 1,190 | 1,200 | 1,180 | 1,180 | 39,000 |
| 1995/10/24 | 1,220 | 1,220 | 1,180 | 1,180 | 141,000 |
| 1995/10/23 | 1,200 | 1,230 | 1,200 | 1,230 | 225,000 |
| 1995/10/20 | 1,160 | 1,220 | 1,160 | 1,220 | 607,000 |
| 1995/10/19 | 1,050 | 1,120 | 1,050 | 1,120 | 304,000 |
| 1995/10/18 | 1,030 | 1,060 | 1,030 | 1,050 | 59,000 |
| 1995/10/17 | 1,040 | 1,040 | 1,030 | 1,030 | 24,000 |
| 1995/10/16 | 1,080 | 1,080 | 1,050 | 1,050 | 41,000 |
| 1995/10/13 | 1,120 | 1,120 | 1,080 | 1,080 | 39,000 |
| 1995/10/12 | 1,090 | 1,130 | 1,070 | 1,120 | 19,000 |
| 1995/10/11 | 1,150 | 1,150 | 1,140 | 1,150 | 91,000 |
| 1995/10/09 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 |
| 1995/10/06 | 1,150 | 1,160 | 1,150 | 1,160 | 94,000 |
| 1995/10/05 | 1,170 | 1,170 | 1,150 | 1,160 | 73,000 |
| 1995/10/04 | 1,100 | 1,160 | 1,100 | 1,160 | 96,000 |
| 1995/10/03 | 1,060 | 1,100 | 1,060 | 1,060 | 11,000 |
| 1995/10/02 | 1,100 | 1,100 | 1,070 | 1,100 | 29,000 |
| 1995/09/29 | 1,090 | 1,100 | 1,090 | 1,100 | 48,000 |
| 1995/09/28 | 1,070 | 1,100 | 1,070 | 1,090 | 112,000 |
| 1995/09/27 | 1,000 | 1,050 | 995 | 1,050 | 26,000 |
| 1995/09/26 | 990 | 991 | 970 | 991 | 47,000 |
| 1995/09/25 | 981 | 999 | 980 | 996 | 53,000 |
| 1995/09/22 | 971 | 991 | 971 | 981 | 19,000 |
| 1995/09/21 | 1,000 | 1,010 | 990 | 1,000 | 141,000 |
| 1995/09/20 | 1,050 | 1,050 | 1,010 | 1,040 | 18,000 |
| 1995/09/19 | 1,060 | 1,060 | 1,020 | 1,050 | 20,000 |
| 1995/09/18 | 1,100 | 1,100 | 1,060 | 1,060 | 26,000 |
| 1995/09/14 | 1,090 | 1,140 | 1,080 | 1,090 | 58,000 |
| 1995/09/13 | 1,060 | 1,100 | 1,060 | 1,100 | 54,000 |
| 1995/09/12 | 1,090 | 1,110 | 1,080 | 1,100 | 35,000 |
| 1995/09/11 | 1,160 | 1,160 | 1,100 | 1,120 | 53,000 |
| 1995/09/08 | 1,160 | 1,180 | 1,140 | 1,160 | 152,000 |
| 1995/09/07 | 1,190 | 1,190 | 1,150 | 1,150 | 82,000 |
| 1995/09/06 | 1,060 | 1,190 | 1,040 | 1,180 | 172,000 |
| 1995/09/05 | 1,110 | 1,110 | 1,060 | 1,070 | 23,000 |
| 1995/09/04 | 1,150 | 1,150 | 1,080 | 1,090 | 115,000 |
| 1995/09/01 | 1,100 | 1,160 | 1,080 | 1,160 | 259,000 |
| 1995/08/31 | 1,030 | 1,110 | 1,020 | 1,100 | 230,000 |
| 1995/08/30 | 1,030 | 1,060 | 1,010 | 1,030 | 228,000 |
| 1995/08/29 | 936 | 1,030 | 936 | 1,030 | 292,000 |
| 1995/08/28 | 920 | 930 | 915 | 930 | 38,000 |
| 1995/08/25 | 914 | 920 | 895 | 915 | 39,000 |
| 1995/08/24 | 865 | 948 | 865 | 925 | 190,000 |
| 1995/08/23 | 850 | 859 | 841 | 859 | 28,000 |
| 1995/08/22 | 845 | 850 | 845 | 850 | 21,000 |
| 1995/08/21 | 841 | 850 | 841 | 841 | 41,000 |
| 1995/08/18 | 850 | 850 | 836 | 841 | 28,000 |
| 1995/08/17 | 841 | 850 | 841 | 841 | 24,000 |
| 1995/08/16 | 855 | 875 | 855 | 855 | 57,000 |
| 1995/08/15 | 841 | 850 | 837 | 845 | 34,000 |
| 1995/08/14 | 836 | 840 | 836 | 840 | 12,000 |
| 1995/08/11 | 850 | 850 | 840 | 840 | 13,000 |
| 1995/08/10 | 860 | 860 | 850 | 850 | 23,000 |
| 1995/08/09 | 849 | 857 | 849 | 850 | 95,000 |
| 1995/08/08 | 830 | 849 | 821 | 849 | 28,000 |
| 1995/08/07 | 826 | 830 | 821 | 821 | 3,000 |
| 1995/08/04 | 844 | 844 | 830 | 830 | 11,000 |
| 1995/08/03 | 820 | 845 | 820 | 845 | 74,000 |
| 1995/08/02 | 790 | 810 | 790 | 808 | 29,000 |
| 1995/08/01 | 789 | 790 | 780 | 780 | 29,000 |
| 1995/07/31 | 785 | 785 | 772 | 779 | 26,000 |
| 1995/07/28 | 803 | 803 | 791 | 795 | 14,000 |
| 1995/07/27 | 800 | 803 | 800 | 803 | 11,000 |
| 1995/07/26 | 771 | 796 | 771 | 796 | 35,000 |
| 1995/07/25 | 799 | 799 | 790 | 793 | 15,000 |
| 1995/07/24 | 810 | 810 | 799 | 799 | 5,000 |
| 1995/07/21 | 803 | 803 | 800 | 800 | 6,000 |
| 1995/07/20 | 829 | 829 | 820 | 823 | 11,000 |
| 1995/07/19 | 830 | 831 | 830 | 831 | 16,000 |
| 1995/07/18 | 869 | 869 | 869 | 869 | 9,000 |
| 1995/07/17 | 870 | 880 | 865 | 870 | 40,000 |
| 1995/07/14 | 865 | 870 | 860 | 870 | 21,000 |
| 1995/07/13 | 851 | 870 | 850 | 870 | 17,000 |
| 1995/07/12 | 874 | 874 | 863 | 863 | 49,000 |
| 1995/07/11 | 866 | 875 | 861 | 875 | 46,000 |
| 1995/07/10 | 851 | 890 | 851 | 870 | 67,000 |
| 1995/07/07 | 840 | 862 | 831 | 846 | 114,000 |
| 1995/07/06 | 839 | 850 | 830 | 845 | 71,000 |
| 1995/07/05 | 800 | 870 | 795 | 840 | 184,000 |
| 1995/07/04 | 769 | 799 | 769 | 799 | 60,000 |
| 1995/07/03 | 750 | 750 | 750 | 750 | 2,000 |
| 1995/06/30 | 768 | 770 | 768 | 770 | 13,000 |
| 1995/06/29 | 770 | 776 | 767 | 767 | 24,000 |
| 1995/06/28 | 770 | 776 | 765 | 770 | 35,000 |
| 1995/06/27 | 776 | 776 | 760 | 760 | 36,000 |
| 1995/06/26 | 765 | 780 | 765 | 776 | 42,000 |
| 1995/06/23 | 745 | 764 | 745 | 753 | 23,000 |
| 1995/06/22 | 721 | 740 | 721 | 739 | 15,000 |
| 1995/06/21 | 730 | 730 | 730 | 730 | 7,000 |
| 1995/06/20 | 702 | 705 | 701 | 705 | 23,000 |
| 1995/06/19 | 680 | 681 | 680 | 681 | 3,000 |
| 1995/06/16 | 673 | 673 | 673 | 673 | 8,000 |
| 1995/06/15 | 663 | 663 | 660 | 663 | 23,000 |
| 1995/06/14 | 653 | 663 | 653 | 663 | 4,000 |
| 1995/06/13 | 650 | 652 | 650 | 652 | 10,000 |
| 1995/06/12 | 696 | 696 | 670 | 680 | 21,000 |
| 1995/06/09 | 720 | 725 | 715 | 725 | 21,000 |
| 1995/06/08 | 721 | 725 | 720 | 725 | 26,000 |
| 1995/06/07 | 721 | 721 | 721 | 721 | 9,000 |
| 1995/06/06 | 722 | 722 | 721 | 721 | 3,000 |
| 1995/06/05 | 721 | 721 | 710 | 721 | 13,000 |
| 1995/06/02 | 720 | 729 | 720 | 729 | 7,000 |
| 1995/06/01 | 701 | 710 | 701 | 710 | 11,000 |
| 1995/05/31 | 720 | 720 | 702 | 702 | 5,000 |
| 1995/05/30 | 710 | 715 | 710 | 715 | 2,000 |
| 1995/05/29 | 706 | 723 | 706 | 723 | 2,000 |
| 1995/05/26 | 701 | 702 | 701 | 702 | 3,000 |
| 1995/05/25 | 722 | 722 | 706 | 706 | 9,000 |
| 1995/05/24 | 703 | 710 | 702 | 702 | 4,000 |
| 1995/05/23 | 705 | 714 | 701 | 701 | 10,000 |
| 1995/05/22 | 716 | 716 | 714 | 714 | 4,000 |
| 1995/05/19 | 705 | 725 | 705 | 716 | 13,000 |
| 1995/05/18 | 758 | 758 | 745 | 745 | 5,000 |
| 1995/05/17 | 759 | 759 | 750 | 750 | 4,000 |
| 1995/05/16 | 765 | 765 | 764 | 764 | 5,000 |
| 1995/05/15 | 771 | 771 | 766 | 766 | 11,000 |
| 1995/05/12 | 756 | 765 | 756 | 761 | 20,000 |
| 1995/05/11 | 760 | 763 | 755 | 755 | 27,000 |
| 1995/05/10 | 754 | 765 | 754 | 760 | 25,000 |
| 1995/05/09 | 756 | 760 | 753 | 755 | 50,000 |
| 1995/05/08 | 746 | 755 | 746 | 755 | 7,000 |
| 1995/05/02 | 742 | 746 | 742 | 746 | 6,000 |
| 1995/05/01 | 731 | 732 | 731 | 732 | 3,000 |
| 1995/04/28 | 750 | 750 | 741 | 741 | 11,000 |
| 1995/04/27 | 759 | 760 | 751 | 760 | 28,000 |
| 1995/04/26 | 755 | 760 | 740 | 760 | 30,000 |
| 1995/04/25 | 738 | 760 | 738 | 760 | 59,000 |
| 1995/04/24 | 760 | 760 | 749 | 749 | 55,000 |
| 1995/04/21 | 763 | 763 | 751 | 751 | 71,000 |
| 1995/04/20 | 713 | 723 | 713 | 713 | 20,000 |
| 1995/04/19 | 701 | 712 | 701 | 712 | 7,000 |
| 1995/04/18 | 710 | 710 | 710 | 710 | 4,000 |
| 1995/04/17 | 701 | 701 | 700 | 700 | 8,000 |
| 1995/04/14 | 700 | 710 | 700 | 710 | 37,000 |
| 1995/04/13 | 700 | 701 | 700 | 700 | 42,000 |
| 1995/04/12 | 700 | 700 | 698 | 700 | 25,000 |
| 1995/04/11 | 700 | 700 | 699 | 700 | 84,000 |
| 1995/04/10 | 700 | 700 | 699 | 700 | 18,000 |
| 1995/04/07 | 708 | 708 | 695 | 700 | 21,000 |
| 1995/04/06 | 711 | 711 | 710 | 710 | 22,000 |
| 1995/04/05 | 715 | 725 | 710 | 715 | 37,000 |
| 1995/04/04 | 720 | 720 | 705 | 718 | 5,000 |
| 1995/04/03 | 720 | 720 | 720 | 720 | 3,000 |
| 1995/03/31 | 735 | 740 | 735 | 737 | 10,000 |
| 1995/03/30 | 723 | 735 | 723 | 735 | 7,000 |
| 1995/03/29 | 741 | 741 | 725 | 725 | 10,000 |
| 1995/03/28 | 730 | 740 | 725 | 740 | 17,000 |
| 1995/03/27 | 720 | 725 | 720 | 725 | 18,000 |
| 1995/03/24 | 720 | 720 | 700 | 700 | 4,000 |
| 1995/03/23 | 749 | 749 | 720 | 720 | 8,000 |
| 1995/03/22 | 750 | 750 | 750 | 750 | 10,000 |
| 1995/03/20 | 755 | 757 | 755 | 757 | 17,000 |
| 1995/03/17 | 771 | 771 | 770 | 770 | 4,000 |
| 1995/03/16 | 770 | 771 | 770 | 770 | 6,000 |
| 1995/03/15 | 780 | 800 | 780 | 800 | 2,000 |
| 1995/03/14 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/03/13 | 809 | 809 | 780 | 780 | 6,000 |
| 1995/03/10 | 811 | 811 | 810 | 810 | 4,000 |
| 1995/03/09 | 830 | 830 | 810 | 810 | 5,000 |
| 1995/03/08 | 801 | 810 | 800 | 810 | 6,000 |
| 1995/03/07 | 801 | 801 | 800 | 800 | 4,000 |
| 1995/03/06 | 800 | 801 | 800 | 801 | 7,000 |
| 1995/03/03 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/03/02 | 786 | 790 | 786 | 790 | 2,000 |
| 1995/03/01 | 790 | 790 | 761 | 761 | 6,000 |
| 1995/02/28 | 781 | 790 | 780 | 790 | 5,000 |
| 1995/02/27 | 800 | 800 | 770 | 770 | 14,000 |
| 1995/02/24 | 809 | 810 | 800 | 800 | 30,000 |
| 1995/02/23 | 810 | 810 | 810 | 810 | 5,000 |
| 1995/02/22 | 810 | 811 | 810 | 810 | 5,000 |
| 1995/02/21 | 814 | 815 | 810 | 810 | 7,000 |
| 1995/02/20 | 820 | 820 | 815 | 815 | 6,000 |
| 1995/02/17 | 830 | 830 | 809 | 814 | 17,000 |
| 1995/02/16 | 840 | 840 | 830 | 830 | 8,000 |
| 1995/02/15 | 860 | 860 | 850 | 850 | 8,000 |
| 1995/02/14 | 849 | 869 | 849 | 860 | 23,000 |
| 1995/02/13 | 825 | 850 | 825 | 850 | 17,000 |
| 1995/02/10 | 820 | 820 | 820 | 820 | 3,000 |
| 1995/02/09 | 819 | 819 | 809 | 810 | 35,000 |
| 1995/02/08 | 809 | 809 | 809 | 809 | 3,000 |
| 1995/02/07 | 802 | 808 | 802 | 808 | 4,000 |
| 1995/02/06 | 850 | 850 | 800 | 800 | 14,000 |
| 1995/02/03 | 850 | 850 | 850 | 850 | 11,000 |
| 1995/02/02 | 841 | 850 | 840 | 840 | 10,000 |
| 1995/02/01 | 815 | 821 | 815 | 820 | 8,000 |
| 1995/01/31 | 821 | 821 | 820 | 820 | 13,000 |
| 1995/01/30 | 820 | 830 | 815 | 820 | 17,000 |
| 1995/01/27 | 825 | 825 | 816 | 820 | 20,000 |
| 1995/01/26 | 835 | 840 | 835 | 835 | 20,000 |
| 1995/01/25 | 845 | 855 | 835 | 840 | 32,000 |
| 1995/01/24 | 820 | 827 | 820 | 825 | 26,000 |
| 1995/01/23 | 865 | 865 | 855 | 855 | 29,000 |
| 1995/01/20 | 890 | 890 | 875 | 875 | 20,000 |
| 1995/01/19 | 910 | 920 | 900 | 900 | 15,000 |
| 1995/01/18 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/01/17 | 936 | 946 | 930 | 930 | 11,000 |
| 1995/01/13 | 946 | 946 | 946 | 946 | 13,000 |
| 1995/01/12 | 975 | 975 | 975 | 975 | 6,000 |
| 1995/01/11 | 970 | 985 | 970 | 975 | 32,000 |
| 1995/01/10 | 980 | 980 | 980 | 980 | 10,000 |
| 1995/01/09 | 971 | 985 | 971 | 980 | 16,000 |
| 1995/01/06 | 971 | 991 | 971 | 971 | 15,000 |
| 1995/01/05 | 991 | 991 | 981 | 981 | 21,000 |
| 1995/01/04 | 982 | 982 | 981 | 981 | 3,000 |