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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,198 | 1,198 | 1,170 | 1,185 | 16,300 |
| 2003/12/29 | 1,182 | 1,207 | 1,168 | 1,168 | 48,800 |
| 2003/12/26 | 1,175 | 1,183 | 1,160 | 1,182 | 68,200 |
| 2003/12/25 | 1,201 | 1,201 | 1,180 | 1,182 | 28,300 |
| 2003/12/24 | 1,200 | 1,200 | 1,155 | 1,187 | 34,300 |
| 2003/12/22 | 1,190 | 1,218 | 1,186 | 1,190 | 41,200 |
| 2003/12/19 | 1,171 | 1,183 | 1,162 | 1,183 | 37,900 |
| 2003/12/18 | 1,169 | 1,179 | 1,157 | 1,167 | 32,200 |
| 2003/12/17 | 1,159 | 1,180 | 1,155 | 1,161 | 53,400 |
| 2003/12/16 | 1,199 | 1,199 | 1,171 | 1,179 | 50,000 |
| 2003/12/15 | 1,237 | 1,239 | 1,200 | 1,220 | 98,000 |
| 2003/12/12 | 1,171 | 1,200 | 1,110 | 1,197 | 255,900 |
| 2003/12/11 | 1,110 | 1,125 | 1,101 | 1,111 | 77,700 |
| 2003/12/10 | 1,108 | 1,127 | 1,107 | 1,118 | 81,300 |
| 2003/12/09 | 1,111 | 1,130 | 1,106 | 1,117 | 75,900 |
| 2003/12/08 | 1,125 | 1,126 | 1,105 | 1,115 | 85,300 |
| 2003/12/05 | 1,133 | 1,145 | 1,132 | 1,139 | 61,400 |
| 2003/12/04 | 1,132 | 1,148 | 1,126 | 1,140 | 109,600 |
| 2003/12/03 | 1,137 | 1,153 | 1,120 | 1,144 | 50,500 |
| 2003/12/02 | 1,180 | 1,184 | 1,140 | 1,146 | 76,000 |
| 2003/12/01 | 1,128 | 1,165 | 1,102 | 1,157 | 87,600 |
| 2003/11/28 | 1,141 | 1,145 | 1,124 | 1,129 | 64,700 |
| 2003/11/27 | 1,160 | 1,180 | 1,153 | 1,157 | 92,300 |
| 2003/11/26 | 1,159 | 1,166 | 1,143 | 1,156 | 117,900 |
| 2003/11/25 | 1,200 | 1,200 | 1,124 | 1,139 | 89,900 |
| 2003/11/21 | 1,146 | 1,170 | 1,111 | 1,160 | 92,800 |
| 2003/11/20 | 1,170 | 1,172 | 1,145 | 1,150 | 98,000 |
| 2003/11/19 | 1,170 | 1,200 | 1,153 | 1,195 | 75,200 |
| 2003/11/18 | 1,170 | 1,180 | 1,155 | 1,167 | 79,500 |
| 2003/11/17 | 1,190 | 1,200 | 1,140 | 1,178 | 61,800 |
| 2003/11/14 | 1,279 | 1,295 | 1,260 | 1,266 | 49,300 |
| 2003/11/13 | 1,295 | 1,295 | 1,251 | 1,281 | 31,800 |
| 2003/11/12 | 1,265 | 1,277 | 1,225 | 1,235 | 113,600 |
| 2003/11/11 | 1,321 | 1,322 | 1,253 | 1,280 | 105,200 |
| 2003/11/10 | 1,345 | 1,351 | 1,338 | 1,341 | 174,500 |
| 2003/11/07 | 1,342 | 1,355 | 1,330 | 1,341 | 79,000 |
| 2003/11/06 | 1,389 | 1,390 | 1,341 | 1,362 | 51,400 |
| 2003/11/05 | 1,385 | 1,399 | 1,352 | 1,373 | 92,200 |
| 2003/11/04 | 1,392 | 1,409 | 1,310 | 1,375 | 168,600 |
| 2003/10/31 | 1,400 | 1,401 | 1,350 | 1,383 | 81,100 |
| 2003/10/30 | 1,380 | 1,405 | 1,376 | 1,400 | 74,200 |
| 2003/10/29 | 1,400 | 1,418 | 1,380 | 1,394 | 59,800 |
| 2003/10/28 | 1,372 | 1,399 | 1,372 | 1,395 | 100,300 |
| 2003/10/27 | 1,340 | 1,374 | 1,335 | 1,363 | 128,900 |
| 2003/10/24 | 1,310 | 1,336 | 1,307 | 1,310 | 147,300 |
| 2003/10/23 | 1,311 | 1,353 | 1,306 | 1,330 | 223,500 |
| 2003/10/22 | 1,350 | 1,398 | 1,350 | 1,374 | 76,900 |
| 2003/10/21 | 1,430 | 1,450 | 1,381 | 1,387 | 145,600 |
| 2003/10/20 | 1,442 | 1,480 | 1,410 | 1,460 | 164,800 |
| 2003/10/17 | 1,373 | 1,425 | 1,373 | 1,415 | 333,900 |
| 2003/10/16 | 1,300 | 1,342 | 1,285 | 1,333 | 301,000 |
| 2003/10/15 | 1,249 | 1,295 | 1,243 | 1,281 | 218,400 |
| 2003/10/14 | 1,235 | 1,250 | 1,221 | 1,230 | 92,100 |
| 2003/10/10 | 1,225 | 1,235 | 1,215 | 1,230 | 73,500 |
| 2003/10/09 | 1,230 | 1,235 | 1,222 | 1,222 | 129,700 |
| 2003/10/08 | 1,203 | 1,234 | 1,199 | 1,222 | 168,300 |
| 2003/10/07 | 1,205 | 1,207 | 1,190 | 1,196 | 64,200 |
| 2003/10/06 | 1,185 | 1,211 | 1,184 | 1,195 | 98,100 |
| 2003/10/03 | 1,167 | 1,185 | 1,167 | 1,175 | 52,800 |
| 2003/10/02 | 1,180 | 1,190 | 1,163 | 1,185 | 61,900 |
| 2003/10/01 | 1,140 | 1,176 | 1,125 | 1,170 | 112,200 |
| 2003/09/30 | 1,126 | 1,145 | 1,125 | 1,139 | 47,200 |
| 2003/09/29 | 1,160 | 1,160 | 1,111 | 1,120 | 43,500 |
| 2003/09/26 | 1,103 | 1,155 | 1,102 | 1,141 | 67,400 |
| 2003/09/25 | 1,094 | 1,125 | 1,090 | 1,120 | 108,400 |
| 2003/09/24 | 1,169 | 1,180 | 1,145 | 1,152 | 108,800 |
| 2003/09/22 | 1,194 | 1,195 | 1,160 | 1,168 | 99,600 |
| 2003/09/19 | 1,180 | 1,195 | 1,161 | 1,164 | 94,700 |
| 2003/09/18 | 1,166 | 1,180 | 1,150 | 1,160 | 113,300 |
| 2003/09/17 | 1,170 | 1,190 | 1,165 | 1,165 | 75,600 |
| 2003/09/16 | 1,150 | 1,165 | 1,140 | 1,150 | 59,000 |
| 2003/09/12 | 1,135 | 1,163 | 1,134 | 1,146 | 141,400 |
| 2003/09/11 | 1,173 | 1,177 | 1,152 | 1,155 | 58,900 |
| 2003/09/10 | 1,190 | 1,194 | 1,180 | 1,189 | 62,400 |
| 2003/09/09 | 1,168 | 1,190 | 1,168 | 1,185 | 68,500 |
| 2003/09/08 | 1,166 | 1,184 | 1,157 | 1,172 | 87,400 |
| 2003/09/05 | 1,228 | 1,234 | 1,200 | 1,200 | 63,200 |
| 2003/09/04 | 1,249 | 1,250 | 1,215 | 1,235 | 80,500 |
| 2003/09/03 | 1,202 | 1,235 | 1,202 | 1,230 | 119,400 |
| 2003/09/02 | 1,239 | 1,239 | 1,187 | 1,201 | 87,600 |
| 2003/09/01 | 1,215 | 1,240 | 1,212 | 1,230 | 84,900 |
| 2003/08/29 | 1,198 | 1,215 | 1,195 | 1,212 | 160,300 |
| 2003/08/28 | 1,150 | 1,219 | 1,150 | 1,181 | 158,500 |
| 2003/08/27 | 1,125 | 1,144 | 1,120 | 1,142 | 69,000 |
| 2003/08/26 | 1,129 | 1,130 | 1,115 | 1,120 | 49,600 |
| 2003/08/25 | 1,130 | 1,140 | 1,120 | 1,122 | 87,700 |
| 2003/08/22 | 1,130 | 1,131 | 1,115 | 1,126 | 73,400 |
| 2003/08/21 | 1,130 | 1,131 | 1,111 | 1,119 | 113,900 |
| 2003/08/20 | 1,125 | 1,135 | 1,117 | 1,131 | 132,800 |
| 2003/08/19 | 1,111 | 1,130 | 1,111 | 1,117 | 153,700 |
| 2003/08/18 | 1,096 | 1,096 | 1,082 | 1,091 | 76,900 |
| 2003/08/15 | 1,083 | 1,097 | 1,054 | 1,070 | 118,600 |
| 2003/08/14 | 1,042 | 1,064 | 1,026 | 1,052 | 56,400 |
| 2003/08/13 | 1,013 | 1,042 | 1,011 | 1,042 | 52,700 |
| 2003/08/12 | 1,015 | 1,035 | 1,000 | 1,005 | 117,300 |
| 2003/08/11 | 986 | 1,037 | 986 | 1,021 | 38,700 |
| 2003/08/08 | 1,012 | 1,019 | 989 | 1,007 | 163,500 |
| 2003/08/07 | 1,011 | 1,019 | 1,005 | 1,011 | 134,300 |
| 2003/08/06 | 1,010 | 1,031 | 1,001 | 1,010 | 185,600 |
| 2003/08/05 | 1,105 | 1,110 | 1,043 | 1,048 | 180,900 |
| 2003/08/04 | 1,083 | 1,105 | 1,080 | 1,095 | 90,900 |
| 2003/08/01 | 1,089 | 1,113 | 1,081 | 1,110 | 178,700 |
| 2003/07/31 | 1,110 | 1,112 | 1,080 | 1,088 | 145,600 |
| 2003/07/30 | 1,091 | 1,107 | 1,080 | 1,089 | 51,500 |
| 2003/07/29 | 1,087 | 1,115 | 1,080 | 1,085 | 95,100 |
| 2003/07/28 | 1,068 | 1,119 | 1,068 | 1,081 | 143,100 |
| 2003/07/25 | 1,082 | 1,082 | 1,056 | 1,060 | 168,900 |
| 2003/07/24 | 1,118 | 1,130 | 1,077 | 1,077 | 212,300 |
| 2003/07/23 | 1,138 | 1,140 | 1,100 | 1,138 | 268,900 |
| 2003/07/22 | 1,150 | 1,210 | 1,143 | 1,179 | 103,500 |
| 2003/07/18 | 1,149 | 1,174 | 1,140 | 1,161 | 40,100 |
| 2003/07/17 | 1,186 | 1,187 | 1,150 | 1,152 | 102,000 |
| 2003/07/16 | 1,231 | 1,250 | 1,184 | 1,195 | 132,900 |
| 2003/07/15 | 1,185 | 1,249 | 1,180 | 1,230 | 233,300 |
| 2003/07/14 | 1,190 | 1,205 | 1,185 | 1,185 | 89,300 |
| 2003/07/11 | 1,201 | 1,220 | 1,180 | 1,189 | 89,100 |
| 2003/07/10 | 1,260 | 1,300 | 1,217 | 1,217 | 100,000 |
| 2003/07/09 | 1,290 | 1,320 | 1,270 | 1,279 | 52,400 |
| 2003/07/08 | 1,371 | 1,372 | 1,281 | 1,310 | 126,000 |
| 2003/07/07 | 1,252 | 1,331 | 1,245 | 1,331 | 76,100 |
| 2003/07/04 | 1,280 | 1,280 | 1,230 | 1,272 | 59,400 |
| 2003/07/03 | 1,380 | 1,380 | 1,210 | 1,289 | 267,200 |
| 2003/07/02 | 1,181 | 1,381 | 1,171 | 1,303 | 306,700 |
| 2003/07/01 | 1,158 | 1,182 | 1,155 | 1,181 | 93,500 |
| 2003/06/30 | 1,152 | 1,184 | 1,152 | 1,178 | 85,000 |
| 2003/06/27 | 1,180 | 1,185 | 1,140 | 1,171 | 109,200 |
| 2003/06/26 | 1,160 | 1,175 | 1,149 | 1,175 | 82,600 |
| 2003/06/25 | 1,160 | 1,166 | 1,145 | 1,161 | 134,000 |
| 2003/06/24 | 1,145 | 1,147 | 1,125 | 1,140 | 75,000 |
| 2003/06/23 | 1,146 | 1,160 | 1,140 | 1,160 | 69,800 |
| 2003/06/20 | 1,120 | 1,147 | 1,120 | 1,145 | 50,900 |
| 2003/06/19 | 1,134 | 1,145 | 1,134 | 1,140 | 76,000 |
| 2003/06/18 | 1,142 | 1,142 | 1,120 | 1,132 | 100,700 |
| 2003/06/17 | 1,140 | 1,145 | 1,099 | 1,102 | 93,400 |
| 2003/06/16 | 1,106 | 1,145 | 1,106 | 1,125 | 102,100 |
| 2003/06/13 | 1,083 | 1,145 | 1,082 | 1,105 | 136,000 |
| 2003/06/12 | 1,133 | 1,167 | 1,082 | 1,083 | 370,500 |
| 2003/06/11 | 1,077 | 1,098 | 1,077 | 1,081 | 134,000 |
| 2003/06/10 | 1,039 | 1,060 | 1,035 | 1,048 | 62,700 |
| 2003/06/09 | 1,040 | 1,050 | 1,025 | 1,036 | 130,700 |
| 2003/06/06 | 1,068 | 1,070 | 1,033 | 1,044 | 94,000 |
| 2003/06/05 | 1,062 | 1,070 | 1,055 | 1,062 | 76,400 |
| 2003/06/04 | 1,050 | 1,080 | 1,041 | 1,060 | 255,700 |
| 2003/06/03 | 1,095 | 1,095 | 1,060 | 1,074 | 156,800 |
| 2003/06/02 | 1,098 | 1,106 | 1,090 | 1,096 | 105,300 |
| 2003/05/30 | 1,107 | 1,108 | 1,069 | 1,072 | 157,700 |
| 2003/05/29 | 1,120 | 1,120 | 1,085 | 1,107 | 151,100 |
| 2003/05/28 | 1,090 | 1,120 | 1,066 | 1,120 | 174,700 |
| 2003/05/27 | 1,090 | 1,090 | 1,051 | 1,060 | 133,800 |
| 2003/05/26 | 1,142 | 1,144 | 1,087 | 1,094 | 191,000 |
| 2003/05/23 | 1,115 | 1,142 | 1,102 | 1,142 | 285,100 |
| 2003/05/22 | 1,030 | 1,118 | 1,029 | 1,083 | 493,100 |
| 2003/05/21 | 978 | 1,030 | 978 | 1,020 | 179,700 |
| 2003/05/20 | 957 | 981 | 945 | 977 | 82,900 |
| 2003/05/19 | 979 | 979 | 948 | 967 | 84,500 |
| 2003/05/16 | 922 | 970 | 920 | 961 | 191,600 |
| 2003/05/15 | 961 | 965 | 909 | 914 | 173,900 |
| 2003/05/14 | 960 | 977 | 950 | 971 | 114,400 |
| 2003/05/13 | 1,005 | 1,005 | 977 | 980 | 127,600 |
| 2003/05/12 | 999 | 1,025 | 990 | 999 | 208,400 |
| 2003/05/09 | 946 | 1,000 | 936 | 972 | 164,400 |
| 2003/05/08 | 950 | 960 | 930 | 946 | 122,000 |
| 2003/05/07 | 966 | 971 | 940 | 960 | 124,400 |
| 2003/05/06 | 945 | 978 | 943 | 976 | 146,400 |
| 2003/05/02 | 943 | 943 | 931 | 941 | 84,400 |
| 2003/05/01 | 907 | 945 | 898 | 941 | 166,700 |
| 2003/04/30 | 921 | 933 | 905 | 917 | 118,000 |
| 2003/04/28 | 925 | 925 | 890 | 914 | 165,200 |
| 2003/04/25 | 899 | 933 | 888 | 933 | 266,600 |
| 2003/04/24 | 870 | 889 | 860 | 888 | 268,200 |
| 2003/04/23 | 840 | 876 | 834 | 862 | 170,300 |
| 2003/04/22 | 865 | 869 | 825 | 850 | 213,200 |
| 2003/04/21 | 837 | 875 | 830 | 875 | 214,500 |
| 2003/04/18 | 780 | 848 | 780 | 813 | 184,400 |
| 2003/04/17 | 742 | 755 | 735 | 754 | 63,500 |
| 2003/04/16 | 745 | 749 | 730 | 740 | 55,300 |
| 2003/04/15 | 735 | 744 | 732 | 735 | 45,600 |
| 2003/04/14 | 753 | 755 | 734 | 739 | 57,200 |
| 2003/04/11 | 755 | 773 | 745 | 752 | 66,500 |
| 2003/04/10 | 751 | 755 | 740 | 750 | 91,200 |
| 2003/04/09 | 770 | 770 | 751 | 755 | 106,500 |
| 2003/04/08 | 770 | 785 | 761 | 765 | 141,600 |
| 2003/04/07 | 775 | 775 | 757 | 769 | 121,800 |
| 2003/04/04 | 784 | 786 | 775 | 776 | 98,600 |
| 2003/04/03 | 819 | 820 | 784 | 784 | 104,900 |
| 2003/04/02 | 799 | 809 | 795 | 799 | 86,400 |
| 2003/04/01 | 809 | 814 | 792 | 799 | 60,300 |
| 2003/03/31 | 844 | 844 | 819 | 820 | 102,000 |
| 2003/03/28 | 835 | 853 | 823 | 837 | 77,200 |
| 2003/03/27 | 835 | 840 | 823 | 825 | 109,000 |
| 2003/03/26 | 835 | 853 | 828 | 829 | 70,400 |
| 2003/03/25 | 860 | 860 | 829 | 835 | 131,400 |
| 2003/03/24 | 854 | 871 | 846 | 860 | 165,700 |
| 2003/03/20 | 880 | 880 | 834 | 834 | 124,500 |
| 2003/03/19 | 830 | 870 | 821 | 861 | 122,000 |
| 2003/03/18 | 825 | 839 | 803 | 821 | 82,100 |
| 2003/03/17 | 870 | 871 | 802 | 805 | 41,100 |
| 2003/03/14 | 882 | 889 | 864 | 866 | 175,300 |
| 2003/03/13 | 869 | 874 | 851 | 851 | 33,500 |
| 2003/03/12 | 823 | 860 | 823 | 849 | 99,000 |
| 2003/03/11 | 866 | 877 | 820 | 823 | 95,500 |
| 2003/03/10 | 900 | 901 | 866 | 866 | 81,000 |
| 2003/03/07 | 885 | 899 | 880 | 891 | 100,200 |
| 2003/03/06 | 881 | 915 | 878 | 885 | 144,100 |
| 2003/03/05 | 886 | 887 | 871 | 880 | 372,100 |
| 2003/03/04 | 887 | 895 | 884 | 886 | 94,500 |
| 2003/03/03 | 885 | 899 | 885 | 887 | 68,600 |
| 2003/02/28 | 900 | 901 | 885 | 887 | 76,100 |
| 2003/02/27 | 901 | 909 | 881 | 901 | 79,400 |
| 2003/02/26 | 916 | 941 | 901 | 901 | 63,700 |
| 2003/02/25 | 938 | 939 | 908 | 911 | 80,200 |
| 2003/02/24 | 959 | 960 | 932 | 933 | 72,500 |
| 2003/02/21 | 962 | 967 | 951 | 959 | 71,100 |
| 2003/02/20 | 966 | 975 | 961 | 962 | 47,100 |
| 2003/02/19 | 970 | 973 | 962 | 970 | 86,500 |
| 2003/02/18 | 980 | 980 | 970 | 970 | 48,800 |
| 2003/02/17 | 991 | 1,003 | 981 | 981 | 92,200 |
| 2003/02/14 | 1,005 | 1,018 | 982 | 982 | 60,300 |
| 2003/02/13 | 1,028 | 1,028 | 1,000 | 1,006 | 79,900 |
| 2003/02/12 | 1,011 | 1,022 | 1,005 | 1,008 | 49,400 |
| 2003/02/10 | 1,002 | 1,010 | 1,002 | 1,010 | 14,300 |
| 2003/02/07 | 1,000 | 1,026 | 990 | 1,004 | 36,000 |
| 2003/02/06 | 1,000 | 1,014 | 989 | 1,014 | 59,400 |
| 2003/02/05 | 1,000 | 1,030 | 1,000 | 1,000 | 79,200 |
| 2003/02/04 | 998 | 1,014 | 982 | 1,009 | 79,600 |
| 2003/02/03 | 951 | 994 | 951 | 978 | 57,300 |
| 2003/01/31 | 961 | 961 | 928 | 951 | 115,300 |
| 2003/01/30 | 970 | 984 | 965 | 971 | 47,400 |
| 2003/01/29 | 1,000 | 1,000 | 970 | 971 | 116,400 |
| 2003/01/28 | 1,010 | 1,010 | 997 | 1,001 | 113,600 |
| 2003/01/27 | 1,050 | 1,050 | 1,025 | 1,030 | 91,400 |
| 2003/01/24 | 1,001 | 1,054 | 1,000 | 1,040 | 239,400 |
| 2003/01/23 | 1,006 | 1,020 | 976 | 1,001 | 122,500 |
| 2003/01/22 | 1,039 | 1,049 | 1,010 | 1,020 | 107,300 |
| 2003/01/21 | 1,040 | 1,065 | 1,028 | 1,059 | 61,200 |
| 2003/01/20 | 1,070 | 1,080 | 1,039 | 1,060 | 87,900 |
| 2003/01/17 | 1,056 | 1,076 | 1,053 | 1,062 | 123,400 |
| 2003/01/16 | 1,095 | 1,095 | 1,059 | 1,069 | 41,800 |
| 2003/01/15 | 1,085 | 1,090 | 1,079 | 1,080 | 46,600 |
| 2003/01/14 | 1,060 | 1,090 | 1,060 | 1,080 | 42,900 |
| 2003/01/10 | 1,119 | 1,119 | 1,063 | 1,078 | 60,300 |
| 2003/01/09 | 1,125 | 1,155 | 1,090 | 1,121 | 69,500 |
| 2003/01/08 | 1,101 | 1,155 | 1,081 | 1,130 | 142,000 |
| 2003/01/07 | 1,090 | 1,100 | 1,080 | 1,081 | 75,700 |
| 2003/01/06 | 1,071 | 1,084 | 1,070 | 1,080 | 13,300 |