日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,500 1,590 1,500 1,590 6,000
1987/12/26 1,590 1,590 1,590 1,590 3,000
1987/12/25 1,720 1,720 1,590 1,590 71,000
1987/12/24 1,620 1,660 1,620 1,660 128,000
1987/12/23 1,630 1,630 1,570 1,600 15,000
1987/12/22 1,570 1,630 1,560 1,630 28,000
1987/12/21 1,540 1,580 1,540 1,580 30,000
1987/12/18 1,490 1,550 1,490 1,550 36,000
1987/12/17 1,480 1,500 1,480 1,490 9,000
1987/12/16 1,500 1,520 1,450 1,480 77,000
1987/12/15 1,420 1,510 1,420 1,490 38,000
1987/12/14 1,380 1,420 1,380 1,420 10,000
1987/12/10 1,420 1,420 1,390 1,390 15,000
1987/12/09 1,400 1,400 1,400 1,400 8,000
1987/12/08 1,390 1,390 1,370 1,370 6,000
1987/12/07 1,350 1,350 1,350 1,350 5,000
1987/12/05 1,310 1,350 1,310 1,350 10,000
1987/12/04 1,350 1,370 1,310 1,310 18,000
1987/12/03 1,380 1,390 1,360 1,380 11,000
1987/12/02 1,370 1,400 1,350 1,360 57,000
1987/12/01 1,380 1,390 1,370 1,390 9,000
1987/11/30 1,400 1,400 1,400 1,400 8,000
1987/11/26 1,400 1,400 1,390 1,400 13,000
1987/11/25 1,450 1,450 1,410 1,410 10,000
1987/11/24 1,390 1,410 1,390 1,400 5,000
1987/11/20 1,370 1,370 1,370 1,370 6,000
1987/11/19 1,360 1,360 1,360 1,360 10,000
1987/11/18 1,310 1,350 1,310 1,350 28,000
1987/11/17 1,400 1,400 1,320 1,330 34,000
1987/11/16 1,370 1,410 1,370 1,400 7,000
1987/11/13 1,340 1,390 1,330 1,390 35,000
1987/11/12 1,310 1,310 1,240 1,240 11,000
1987/11/11 1,350 1,350 1,300 1,300 18,000
1987/11/10 1,360 1,360 1,340 1,350 20,000
1987/11/09 1,370 1,370 1,360 1,360 4,000
1987/11/07 1,380 1,400 1,380 1,380 14,000
1987/11/06 1,390 1,400 1,370 1,370 17,000
1987/11/05 1,390 1,400 1,360 1,370 17,000
1987/11/04 1,400 1,400 1,400 1,400 2,000
1987/11/02 1,400 1,430 1,380 1,380 31,000
1987/10/31 1,400 1,400 1,380 1,380 30,000
1987/10/30 1,340 1,400 1,340 1,350 28,000
1987/10/28 1,420 1,420 1,350 1,400 55,000
1987/10/27 1,410 1,410 1,400 1,400 16,000
1987/10/26 1,470 1,470 1,430 1,430 12,000
1987/10/24 1,470 1,470 1,430 1,430 20,000
1987/10/23 1,450 1,470 1,430 1,430 79,000
1987/10/22 1,500 1,530 1,500 1,500 85,000
1987/10/21 1,490 1,500 1,390 1,400 138,000
1987/10/19 1,700 1,700 1,650 1,650 18,000
1987/10/16 1,780 1,780 1,740 1,740 15,000
1987/10/15 1,800 1,800 1,760 1,760 15,000
1987/10/14 1,790 1,820 1,780 1,820 24,000
1987/10/13 1,810 1,820 1,800 1,800 62,000
1987/10/12 1,810 1,820 1,810 1,810 51,000
1987/10/09 1,830 1,830 1,820 1,820 21,000
1987/10/08 1,820 1,840 1,810 1,840 39,000
1987/10/07 1,830 1,840 1,800 1,810 25,000
1987/10/06 1,840 1,840 1,810 1,830 8,000
1987/10/05 1,800 1,850 1,800 1,840 162,000
1987/10/03 1,850 1,850 1,790 1,800 166,000
1987/10/02 1,870 1,870 1,850 1,850 10,000
1987/10/01 1,860 1,860 1,780 1,780 24,000
1987/09/30 1,750 1,890 1,730 1,890 220,000
1987/09/29 1,760 1,760 1,720 1,720 36,000
1987/09/28 1,750 1,750 1,750 1,750 1,000
1987/09/26 1,720 1,720 1,720 1,720 4,000
1987/09/25 1,760 1,780 1,750 1,750 4,000
1987/09/24 1,750 1,750 1,750 1,750 5,000
1987/09/22 1,760 1,770 1,760 1,770 2,000
1987/09/21 1,750 1,750 1,750 1,750 9,000
1987/09/18 1,880 1,880 1,720 1,720 44,000
1987/09/17 1,880 1,910 1,860 1,880 184,000
1987/09/16 1,850 1,890 1,850 1,880 33,000
1987/09/14 1,850 1,860 1,850 1,850 6,000
1987/09/11 1,780 1,820 1,750 1,820 20,000
1987/09/10 1,770 1,800 1,770 1,770 15,000
1987/09/09 1,770 1,800 1,770 1,770 10,000
1987/09/08 1,760 1,790 1,740 1,770 59,000
1987/09/07 1,840 1,850 1,820 1,820 137,000
1987/09/05 1,870 1,870 1,840 1,840 57,000
1987/09/04 1,870 1,890 1,870 1,880 37,000
1987/09/03 1,880 1,880 1,870 1,880 32,000
1987/09/02 1,880 1,880 1,880 1,880 23,000
1987/09/01 1,880 1,880 1,860 1,880 64,000
1987/08/31 1,890 1,930 1,880 1,880 29,000
1987/08/29 1,880 1,900 1,880 1,890 20,000
1987/08/28 1,880 1,890 1,880 1,880 44,000
1987/08/27 1,880 1,920 1,880 1,880 61,000
1987/08/26 1,920 1,930 1,920 1,930 22,000
1987/08/25 1,920 1,920 1,880 1,920 37,000
1987/08/24 1,880 1,920 1,880 1,920 14,000
1987/08/22 1,920 1,940 1,910 1,930 43,000
1987/08/21 1,920 1,950 1,910 1,910 180,000
1987/08/20 1,980 1,980 1,950 1,950 50,000
1987/08/19 1,940 2,020 1,940 2,000 256,000
1987/08/18 2,100 2,110 2,010 2,020 537,000
1987/08/17 1,900 2,070 1,880 2,070 841,000
1987/08/14 1,830 1,920 1,830 1,870 1,231,001
1987/08/13 1,800 1,840 1,800 1,800 617,000
1987/08/12 1,770 1,800 1,730 1,730 77,000
1987/08/11 1,760 1,770 1,750 1,770 38,000
1987/08/10 1,800 1,800 1,740 1,770 17,000
1987/08/07 1,720 1,800 1,720 1,800 25,000
1987/08/06 1,750 1,760 1,750 1,750 27,000
1987/08/05 1,730 1,750 1,680 1,750 45,000
1987/08/04 1,760 1,780 1,740 1,760 65,000
1987/08/03 1,830 1,830 1,780 1,780 175,000
1987/08/01 1,750 1,850 1,730 1,800 347,000
1987/07/31 1,640 1,770 1,620 1,750 703,000
1987/07/30 1,580 1,620 1,580 1,620 37,000
1987/07/29 1,570 1,610 1,570 1,610 61,000
1987/07/28 1,560 1,570 1,550 1,560 28,000
1987/07/27 1,540 1,540 1,540 1,540 4,000
1987/07/25 1,550 1,550 1,550 1,550 2,000
1987/07/24 1,510 1,550 1,510 1,510 18,000
1987/07/23 1,510 1,550 1,500 1,550 4,000
1987/07/22 1,600 1,600 1,470 1,510 27,000
1987/07/21 1,460 1,630 1,460 1,600 55,000
1987/07/20 1,450 1,480 1,450 1,480 22,000
1987/07/17 1,460 1,470 1,460 1,470 8,000
1987/07/16 1,450 1,460 1,450 1,450 8,000
1987/07/15 1,460 1,460 1,450 1,460 15,000
1987/07/14 1,500 1,500 1,450 1,450 20,000
1987/07/13 1,500 1,500 1,500 1,500 5,000
1987/07/10 1,480 1,480 1,480 1,480 9,000
1987/07/09 1,480 1,480 1,480 1,480 1,000
1987/07/08 1,510 1,510 1,490 1,500 11,000
1987/07/07 1,560 1,560 1,550 1,550 8,000
1987/07/06 1,590 1,590 1,550 1,560 9,000
1987/07/04 1,580 1,600 1,570 1,570 6,000
1987/07/03 1,550 1,600 1,550 1,590 10,000
1987/06/30 1,570 1,580 1,550 1,570 14,000
1987/06/29 1,570 1,630 1,570 1,600 28,000
1987/06/27 1,570 1,580 1,570 1,580 4,000
1987/06/26 1,680 1,680 1,600 1,600 17,000
1987/06/25 1,670 1,680 1,640 1,680 52,000
1987/06/24 1,700 1,700 1,680 1,700 42,000
1987/06/23 1,650 1,710 1,650 1,710 117,000
1987/06/22 1,610 1,650 1,600 1,630 90,000
1987/06/19 1,540 1,600 1,540 1,600 105,000
1987/06/18 1,550 1,570 1,520 1,570 35,000
1987/06/17 1,570 1,570 1,550 1,550 46,000
1987/06/16 1,540 1,570 1,530 1,570 80,000
1987/06/15 1,480 1,510 1,480 1,490 14,000
1987/06/12 1,470 1,470 1,470 1,470 16,000
1987/06/11 1,470 1,480 1,470 1,480 12,000
1987/06/10 1,480 1,480 1,470 1,470 32,000
1987/06/09 1,540 1,540 1,510 1,510 6,000
1987/06/08 1,550 1,560 1,530 1,530 60,000
1987/06/06 1,540 1,550 1,540 1,550 25,000
1987/06/05 1,480 1,550 1,480 1,510 238,000
1987/06/04 1,450 1,460 1,440 1,460 337,000
1987/06/03 1,420 1,450 1,420 1,450 44,000
1987/06/02 1,410 1,420 1,400 1,420 120,000
1987/06/01 1,400 1,410 1,400 1,400 5,000
1987/05/30 1,400 1,400 1,390 1,390 3,000
1987/05/29 1,400 1,440 1,400 1,420 17,000
1987/05/28 1,440 1,440 1,410 1,420 16,000
1987/05/27 1,440 1,450 1,410 1,450 17,000
1987/05/26 1,390 1,450 1,390 1,450 17,000
1987/05/25 1,370 1,400 1,370 1,400 16,000
1987/05/23 1,360 1,390 1,360 1,390 15,000
1987/05/22 1,360 1,380 1,360 1,360 31,000
1987/05/21 1,350 1,370 1,350 1,370 17,000
1987/05/20 1,360 1,360 1,350 1,360 21,000
1987/05/19 1,320 1,370 1,310 1,360 29,000
1987/05/18 1,350 1,350 1,310 1,310 11,000
1987/05/15 1,250 1,290 1,250 1,290 17,000
1987/05/14 1,250 1,250 1,230 1,240 29,000
1987/05/13 1,240 1,250 1,240 1,250 19,000
1987/05/12 1,250 1,250 1,230 1,250 13,000
1987/05/11 1,250 1,250 1,250 1,250 6,000
1987/05/07 1,260 1,260 1,260 1,260 15,000
1987/05/02 1,260 1,260 1,260 1,260 6,000
1987/04/30 1,260 1,260 1,260 1,260 17,000
1987/04/28 1,260 1,260 1,260 1,260 15,000
1987/04/27 1,250 1,270 1,250 1,270 3,000
1987/04/25 1,270 1,270 1,270 1,270 10,000
1987/04/24 1,270 1,280 1,250 1,250 9,000
1987/04/23 1,250 1,250 1,230 1,250 4,000
1987/04/22 1,250 1,260 1,210 1,230 34,000
1987/04/21 1,260 1,260 1,250 1,250 5,000
1987/04/20 1,270 1,290 1,250 1,290 15,000
1987/04/17 1,270 1,290 1,240 1,290 48,000
1987/04/16 1,280 1,290 1,260 1,290 17,000
1987/04/15 1,280 1,300 1,280 1,300 22,000
1987/04/14 1,270 1,300 1,260 1,300 19,000
1987/04/13 1,280 1,280 1,260 1,270 10,000
1987/04/10 1,300 1,300 1,300 1,300 13,000
1987/04/09 1,280 1,300 1,270 1,300 20,000
1987/04/08 1,280 1,300 1,260 1,260 72,000
1987/04/07 1,280 1,300 1,280 1,280 5,000
1987/04/06 1,260 1,280 1,250 1,280 39,000
1987/04/03 1,290 1,290 1,280 1,280 10,000
1987/04/02 1,300 1,300 1,290 1,300 16,000
1987/04/01 1,320 1,320 1,300 1,300 14,000
1987/03/31 1,350 1,360 1,340 1,340 12,000
1987/03/30 1,340 1,360 1,320 1,360 26,000
1987/03/28 1,360 1,360 1,340 1,340 7,000
1987/03/27 1,340 1,370 1,340 1,350 29,000
1987/03/27 1 -> 1.25 分割
1987/03/26 1,790 1,800 1,690 1,700 63,000
1987/03/25 1,790 1,800 1,780 1,790 40,000
1987/03/24 1,780 1,800 1,770 1,780 79,000
1987/03/23 1,770 1,800 1,770 1,780 63,000
1987/03/20 1,800 1,810 1,800 1,800 33,000
1987/03/19 1,820 1,820 1,800 1,800 50,000
1987/03/18 1,820 1,820 1,800 1,820 30,000
1987/03/17 1,820 1,830 1,820 1,830 29,000
1987/03/16 1,830 1,830 1,810 1,810 27,000
1987/03/13 1,790 1,810 1,780 1,810 115,000
1987/03/12 1,790 1,800 1,780 1,780 45,000
1987/03/11 1,800 1,800 1,800 1,800 34,000
1987/03/09 1,800 1,800 1,770 1,800 43,000
1987/03/07 1,780 1,800 1,770 1,800 16,000
1987/03/06 1,780 1,800 1,770 1,780 42,000
1987/03/05 1,780 1,800 1,770 1,800 27,000
1987/03/04 1,780 1,800 1,770 1,800 24,000
1987/03/03 1,790 1,790 1,780 1,780 28,000
1987/03/02 1,800 1,810 1,790 1,790 54,000
1987/02/28 1,800 1,800 1,790 1,800 21,000
1987/02/27 1,780 1,800 1,780 1,790 28,000
1987/02/26 1,820 1,820 1,780 1,780 36,000
1987/02/25 1,820 1,840 1,800 1,820 55,000
1987/02/24 1,790 1,800 1,780 1,800 39,000
1987/02/23 1,760 1,780 1,760 1,780 71,000
1987/02/20 1,780 1,800 1,760 1,770 47,000
1987/02/19 1,800 1,810 1,770 1,800 110,000
1987/02/18 1,860 1,870 1,810 1,820 268,000
1987/02/17 1,790 1,850 1,780 1,850 205,000
1987/02/16 1,660 1,730 1,640 1,710 53,000
1987/02/13 1,670 1,690 1,640 1,640 44,000
1987/02/12 1,650 1,670 1,630 1,650 49,000
1987/02/10 1,640 1,650 1,630 1,650 10,000
1987/02/09 1,640 1,650 1,610 1,650 6,000
1987/02/07 1,640 1,650 1,620 1,640 25,000
1987/02/06 1,570 1,640 1,550 1,640 41,000
1987/02/05 1,600 1,640 1,550 1,550 36,000
1987/02/04 1,640 1,640 1,600 1,600 11,000
1987/02/03 1,600 1,650 1,600 1,650 19,000
1987/02/02 1,620 1,620 1,560 1,560 28,000
1987/01/31 1,530 1,530 1,530 1,530 10,000
1987/01/30 1,600 1,600 1,580 1,580 20,000
1987/01/29 1,650 1,650 1,600 1,600 22,000
1987/01/28 1,650 1,650 1,630 1,650 18,000
1987/01/27 1,650 1,650 1,630 1,650 29,000
1987/01/24 1,630 1,630 1,600 1,600 4,000
1987/01/23 1,640 1,650 1,640 1,650 9,000
1987/01/22 1,650 1,650 1,600 1,610 34,000
1987/01/21 1,540 1,650 1,540 1,650 25,000
1987/01/20 1,520 1,530 1,500 1,520 39,000
1987/01/19 1,550 1,580 1,530 1,530 11,000
1987/01/16 1,580 1,600 1,550 1,550 22,000
1987/01/14 1,590 1,600 1,560 1,600 16,000
1987/01/13 1,610 1,630 1,600 1,600 12,000
1987/01/12 1,640 1,640 1,620 1,620 25,000
1987/01/09 1,640 1,640 1,620 1,640 5,000
1987/01/08 1,630 1,670 1,620 1,650 28,000
1987/01/07 1,650 1,650 1,640 1,640 15,000
1987/01/06 1,680 1,700 1,680 1,680 27,000
1987/01/05 1,680 1,680 1,680 1,680 4,000

このページの先頭へ