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 |
---|---|---|---|---|---|
1993/12/29 | 707 | 707 | 692 | 692 | 2,000 |
1993/12/28 | 704 | 709 | 704 | 708 | 6,000 |
1993/12/27 | 706 | 706 | 704 | 704 | 15,000 |
1993/12/24 | 706 | 706 | 706 | 706 | 2,000 |
1993/12/22 | 707 | 707 | 707 | 707 | 9,000 |
1993/12/21 | 707 | 708 | 707 | 707 | 27,000 |
1993/12/20 | 730 | 730 | 700 | 700 | 17,000 |
1993/12/17 | 720 | 725 | 712 | 725 | 18,000 |
1993/12/16 | 705 | 731 | 705 | 720 | 22,000 |
1993/12/15 | 700 | 700 | 700 | 700 | 9,000 |
1993/12/14 | 670 | 671 | 669 | 671 | 16,000 |
1993/12/13 | 650 | 670 | 650 | 670 | 42,000 |
1993/12/10 | 640 | 661 | 640 | 655 | 11,000 |
1993/12/09 | 650 | 655 | 650 | 655 | 15,000 |
1993/12/08 | 650 | 650 | 640 | 640 | 9,000 |
1993/12/07 | 640 | 640 | 640 | 640 | 3,000 |
1993/12/06 | 680 | 680 | 680 | 680 | 1,000 |
1993/12/03 | 681 | 681 | 680 | 680 | 7,000 |
1993/12/02 | 693 | 693 | 680 | 680 | 9,000 |
1993/12/01 | 623 | 653 | 623 | 653 | 11,000 |
1993/11/30 | 610 | 623 | 610 | 623 | 12,000 |
1993/11/29 | 630 | 630 | 620 | 620 | 20,000 |
1993/11/26 | 650 | 653 | 640 | 640 | 24,000 |
1993/11/25 | 630 | 650 | 630 | 650 | 22,000 |
1993/11/24 | 650 | 650 | 650 | 650 | 6,000 |
1993/11/22 | 670 | 670 | 660 | 660 | 9,000 |
1993/11/19 | 670 | 670 | 670 | 670 | 3,000 |
1993/11/18 | 666 | 671 | 665 | 665 | 6,000 |
1993/11/17 | 680 | 680 | 665 | 665 | 2,000 |
1993/11/15 | 685 | 685 | 680 | 680 | 10,000 |
1993/11/12 | 675 | 685 | 675 | 685 | 10,000 |
1993/11/11 | 676 | 676 | 660 | 660 | 8,000 |
1993/11/10 | 693 | 693 | 670 | 670 | 5,000 |
1993/11/09 | 715 | 715 | 700 | 700 | 23,000 |
1993/11/08 | 710 | 715 | 710 | 710 | 57,000 |
1993/11/05 | 750 | 750 | 700 | 700 | 28,000 |
1993/11/04 | 760 | 760 | 750 | 750 | 32,000 |
1993/11/02 | 750 | 755 | 750 | 755 | 22,000 |
1993/11/01 | 750 | 750 | 750 | 750 | 1,000 |
1993/10/29 | 760 | 760 | 760 | 760 | 4,000 |
1993/10/28 | 751 | 752 | 751 | 751 | 9,000 |
1993/10/27 | 760 | 760 | 751 | 751 | 9,000 |
1993/10/26 | 751 | 751 | 751 | 751 | 7,000 |
1993/10/25 | 790 | 790 | 770 | 771 | 14,000 |
1993/10/22 | 785 | 785 | 780 | 780 | 14,000 |
1993/10/21 | 790 | 790 | 785 | 786 | 14,000 |
1993/10/20 | 790 | 792 | 788 | 788 | 12,000 |
1993/10/19 | 790 | 790 | 790 | 790 | 2,000 |
1993/10/18 | 800 | 800 | 789 | 789 | 10,000 |
1993/10/15 | 801 | 810 | 800 | 805 | 15,000 |
1993/10/14 | 800 | 810 | 799 | 805 | 15,000 |
1993/10/13 | 791 | 800 | 791 | 800 | 4,000 |
1993/10/12 | 791 | 800 | 790 | 800 | 21,000 |
1993/10/08 | 790 | 790 | 790 | 790 | 8,000 |
1993/10/07 | 806 | 810 | 790 | 790 | 18,000 |
1993/10/06 | 791 | 803 | 790 | 803 | 19,000 |
1993/10/05 | 800 | 800 | 795 | 800 | 19,000 |
1993/10/04 | 805 | 805 | 805 | 805 | 3,000 |
1993/10/01 | 830 | 830 | 810 | 815 | 8,000 |
1993/09/30 | 840 | 840 | 835 | 835 | 3,000 |
1993/09/29 | 838 | 838 | 838 | 838 | 8,000 |
1993/09/28 | 830 | 838 | 830 | 838 | 13,000 |
1993/09/27 | 830 | 830 | 830 | 830 | 4,000 |
1993/09/24 | 814 | 815 | 801 | 810 | 12,000 |
1993/09/22 | 819 | 819 | 819 | 819 | 11,000 |
1993/09/21 | 852 | 859 | 852 | 859 | 17,000 |
1993/09/20 | 848 | 851 | 848 | 851 | 10,000 |
1993/09/17 | 870 | 870 | 855 | 855 | 5,000 |
1993/09/16 | 866 | 870 | 866 | 870 | 3,000 |
1993/09/14 | 861 | 865 | 858 | 858 | 12,000 |
1993/09/13 | 862 | 865 | 857 | 857 | 6,000 |
1993/09/10 | 860 | 865 | 856 | 862 | 27,000 |
1993/09/09 | 870 | 870 | 860 | 860 | 21,000 |
1993/09/08 | 870 | 870 | 870 | 870 | 4,000 |
1993/09/07 | 890 | 890 | 890 | 890 | 3,000 |
1993/09/06 | 899 | 899 | 890 | 890 | 9,000 |
1993/09/03 | 860 | 880 | 860 | 880 | 39,000 |
1993/09/02 | 863 | 868 | 863 | 868 | 19,000 |
1993/09/01 | 870 | 870 | 863 | 863 | 8,000 |
1993/08/31 | 872 | 872 | 872 | 872 | 1,000 |
1993/08/30 | 861 | 870 | 861 | 870 | 6,000 |
1993/08/27 | 858 | 861 | 856 | 856 | 11,000 |
1993/08/26 | 858 | 858 | 855 | 858 | 14,000 |
1993/08/25 | 868 | 868 | 860 | 860 | 5,000 |
1993/08/24 | 869 | 869 | 851 | 851 | 6,000 |
1993/08/23 | 860 | 870 | 860 | 870 | 5,000 |
1993/08/20 | 851 | 857 | 851 | 857 | 10,000 |
1993/08/19 | 874 | 875 | 850 | 850 | 18,000 |
1993/08/18 | 886 | 886 | 875 | 875 | 11,000 |
1993/08/17 | 891 | 891 | 886 | 886 | 5,000 |
1993/08/16 | 909 | 910 | 909 | 910 | 4,000 |
1993/08/13 | 909 | 909 | 899 | 899 | 5,000 |
1993/08/12 | 900 | 910 | 900 | 909 | 13,000 |
1993/08/11 | 899 | 900 | 899 | 900 | 11,000 |
1993/08/10 | 900 | 900 | 900 | 900 | 2,000 |
1993/08/09 | 875 | 890 | 875 | 890 | 10,000 |
1993/08/06 | 875 | 880 | 875 | 880 | 16,000 |
1993/08/05 | 899 | 899 | 893 | 893 | 4,000 |
1993/08/04 | 890 | 900 | 890 | 900 | 7,000 |
1993/08/03 | 900 | 900 | 890 | 900 | 5,000 |
1993/08/02 | 920 | 920 | 900 | 900 | 4,000 |
1993/07/30 | 900 | 900 | 890 | 900 | 6,000 |
1993/07/29 | 880 | 880 | 880 | 880 | 2,000 |
1993/07/28 | 881 | 881 | 880 | 880 | 25,000 |
1993/07/27 | 881 | 881 | 881 | 881 | 1,000 |
1993/07/26 | 900 | 900 | 880 | 880 | 7,000 |
1993/07/23 | 900 | 900 | 900 | 900 | 5,000 |
1993/07/22 | 900 | 900 | 900 | 900 | 6,000 |
1993/07/21 | 915 | 915 | 915 | 915 | 7,000 |
1993/07/20 | 937 | 937 | 912 | 912 | 4,000 |
1993/07/19 | 929 | 929 | 928 | 928 | 33,000 |
1993/07/16 | 925 | 930 | 925 | 930 | 15,000 |
1993/07/14 | 925 | 925 | 925 | 925 | 3,000 |
1993/07/13 | 910 | 920 | 910 | 920 | 16,000 |
1993/07/12 | 910 | 910 | 910 | 910 | 2,000 |
1993/07/09 | 916 | 920 | 916 | 920 | 3,000 |
1993/07/08 | 916 | 916 | 916 | 916 | 3,000 |
1993/07/07 | 929 | 929 | 929 | 929 | 6,000 |
1993/07/06 | 910 | 910 | 910 | 910 | 7,000 |
1993/07/05 | 948 | 948 | 948 | 948 | 3,000 |
1993/07/02 | 930 | 948 | 930 | 948 | 5,000 |
1993/07/01 | 910 | 910 | 910 | 910 | 2,000 |
1993/06/30 | 950 | 950 | 950 | 950 | 7,000 |
1993/06/29 | 948 | 948 | 940 | 940 | 8,000 |
1993/06/28 | 947 | 950 | 947 | 949 | 4,000 |
1993/06/25 | 938 | 940 | 938 | 938 | 19,000 |
1993/06/24 | 901 | 925 | 901 | 915 | 7,000 |
1993/06/23 | 903 | 910 | 903 | 910 | 13,000 |
1993/06/22 | 890 | 890 | 882 | 882 | 33,000 |
1993/06/21 | 950 | 950 | 945 | 945 | 6,000 |
1993/06/18 | 960 | 973 | 960 | 961 | 17,000 |
1993/06/17 | 975 | 975 | 959 | 961 | 12,000 |
1993/06/16 | 974 | 976 | 974 | 976 | 26,000 |
1993/06/15 | 995 | 1,020 | 989 | 989 | 87,000 |
1993/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1993/06/11 | 1,020 | 1,020 | 991 | 991 | 20,000 |
1993/06/10 | 1,010 | 1,010 | 999 | 1,000 | 4,000 |
1993/06/08 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
1993/06/07 | 1,010 | 1,040 | 1,010 | 1,020 | 22,000 |
1993/06/04 | 1,030 | 1,040 | 1,020 | 1,020 | 32,000 |
1993/06/03 | 1,010 | 1,020 | 1,000 | 1,010 | 27,000 |
1993/06/02 | 1,000 | 1,020 | 990 | 1,010 | 20,000 |
1993/06/01 | 1,000 | 1,010 | 991 | 1,000 | 11,000 |
1993/05/31 | 1,030 | 1,040 | 1,010 | 1,010 | 24,000 |
1993/05/28 | 1,040 | 1,040 | 1,020 | 1,040 | 40,000 |
1993/05/27 | 980 | 1,020 | 980 | 1,010 | 65,000 |
1993/05/26 | 965 | 970 | 961 | 970 | 24,000 |
1993/05/25 | 975 | 975 | 951 | 960 | 22,000 |
1993/05/24 | 970 | 980 | 970 | 970 | 30,000 |
1993/05/21 | 955 | 970 | 951 | 970 | 28,000 |
1993/05/20 | 960 | 960 | 940 | 955 | 34,000 |
1993/05/19 | 969 | 969 | 951 | 951 | 22,000 |
1993/05/18 | 980 | 980 | 965 | 970 | 29,000 |
1993/05/17 | 975 | 980 | 975 | 975 | 25,000 |
1993/05/14 | 986 | 995 | 970 | 995 | 32,000 |
1993/05/13 | 1,000 | 1,000 | 986 | 987 | 46,000 |
1993/05/12 | 1,020 | 1,020 | 985 | 985 | 75,000 |
1993/05/10 | 1,030 | 1,040 | 1,010 | 1,020 | 44,000 |
1993/05/07 | 1,060 | 1,070 | 1,020 | 1,040 | 112,000 |
1993/05/06 | 1,040 | 1,070 | 1,020 | 1,040 | 63,000 |
1993/04/30 | 990 | 1,100 | 980 | 1,080 | 127,000 |
1993/04/28 | 991 | 999 | 986 | 999 | 29,000 |
1993/04/27 | 979 | 1,000 | 970 | 981 | 92,000 |
1993/04/26 | 978 | 985 | 978 | 979 | 38,000 |
1993/04/23 | 970 | 980 | 970 | 975 | 43,000 |
1993/04/22 | 971 | 990 | 970 | 970 | 42,000 |
1993/04/21 | 990 | 1,010 | 970 | 981 | 52,000 |
1993/04/20 | 945 | 1,020 | 935 | 992 | 163,000 |
1993/04/19 | 950 | 950 | 930 | 935 | 32,000 |
1993/04/16 | 966 | 972 | 960 | 960 | 44,000 |
1993/04/15 | 976 | 976 | 956 | 976 | 55,000 |
1993/04/14 | 960 | 980 | 950 | 980 | 98,000 |
1993/04/13 | 905 | 960 | 905 | 960 | 66,000 |
1993/04/12 | 880 | 921 | 880 | 910 | 66,000 |
1993/04/09 | 880 | 890 | 869 | 880 | 57,000 |
1993/04/08 | 861 | 875 | 861 | 871 | 75,000 |
1993/04/07 | 860 | 881 | 860 | 871 | 60,000 |
1993/04/06 | 869 | 870 | 860 | 860 | 45,000 |
1993/04/05 | 845 | 885 | 845 | 884 | 27,000 |
1993/04/02 | 830 | 845 | 830 | 845 | 88,000 |
1993/04/01 | 825 | 830 | 815 | 830 | 54,000 |
1993/03/31 | 814 | 845 | 810 | 830 | 151,000 |
1993/03/30 | 803 | 820 | 800 | 820 | 148,000 |
1993/03/29 | 770 | 810 | 769 | 810 | 112,000 |
1993/03/26 | 736 | 770 | 733 | 770 | 40,000 |
1993/03/25 | 712 | 731 | 706 | 730 | 50,000 |
1993/03/24 | 713 | 713 | 700 | 712 | 19,000 |
1993/03/23 | 710 | 720 | 710 | 720 | 17,000 |
1993/03/22 | 710 | 710 | 703 | 703 | 5,000 |
1993/03/19 | 729 | 730 | 710 | 710 | 15,000 |
1993/03/18 | 700 | 730 | 700 | 730 | 53,000 |
1993/03/17 | 695 | 700 | 695 | 700 | 9,000 |
1993/03/16 | 700 | 701 | 686 | 700 | 9,000 |
1993/03/15 | 700 | 710 | 700 | 700 | 8,000 |
1993/03/12 | 685 | 719 | 685 | 715 | 18,000 |
1993/03/11 | 661 | 669 | 661 | 669 | 13,000 |
1993/03/10 | 667 | 667 | 661 | 661 | 13,000 |
1993/03/09 | 669 | 669 | 655 | 669 | 40,000 |
1993/03/08 | 659 | 669 | 654 | 669 | 15,000 |
1993/03/05 | 659 | 659 | 654 | 654 | 17,000 |
1993/03/04 | 682 | 682 | 660 | 660 | 14,000 |
1993/03/03 | 683 | 683 | 682 | 682 | 7,000 |
1993/03/02 | 682 | 683 | 682 | 683 | 7,000 |
1993/03/01 | 699 | 699 | 683 | 683 | 7,000 |
1993/02/26 | 695 | 700 | 695 | 700 | 25,000 |
1993/02/25 | 699 | 699 | 690 | 690 | 12,000 |
1993/02/24 | 688 | 690 | 688 | 690 | 15,000 |
1993/02/23 | 685 | 687 | 685 | 687 | 2,000 |
1993/02/22 | 690 | 690 | 680 | 680 | 6,000 |
1993/02/19 | 700 | 700 | 700 | 700 | 5,000 |
1993/02/18 | 700 | 700 | 695 | 700 | 10,000 |
1993/02/17 | 698 | 700 | 698 | 700 | 8,000 |
1993/02/16 | 709 | 709 | 707 | 708 | 8,000 |
1993/02/15 | 705 | 708 | 700 | 707 | 6,000 |
1993/02/12 | 701 | 701 | 692 | 695 | 8,000 |
1993/02/10 | 690 | 700 | 690 | 700 | 19,000 |
1993/02/09 | 708 | 708 | 688 | 700 | 29,000 |
1993/02/08 | 710 | 710 | 709 | 710 | 7,000 |
1993/02/05 | 715 | 715 | 710 | 710 | 28,000 |
1993/02/04 | 719 | 719 | 710 | 715 | 28,000 |
1993/02/03 | 720 | 720 | 715 | 720 | 46,000 |
1993/02/02 | 720 | 729 | 720 | 720 | 10,000 |
1993/02/01 | 725 | 725 | 719 | 720 | 6,000 |
1993/01/29 | 700 | 710 | 700 | 710 | 20,000 |
1993/01/28 | 711 | 711 | 700 | 700 | 40,000 |
1993/01/27 | 720 | 728 | 710 | 710 | 18,000 |
1993/01/26 | 699 | 719 | 699 | 718 | 28,000 |
1993/01/25 | 702 | 705 | 694 | 700 | 15,000 |
1993/01/22 | 680 | 682 | 680 | 682 | 2,000 |
1993/01/21 | 700 | 705 | 680 | 680 | 15,000 |
1993/01/20 | 681 | 700 | 681 | 700 | 7,000 |
1993/01/19 | 662 | 680 | 662 | 680 | 4,000 |
1993/01/18 | 660 | 677 | 660 | 672 | 10,000 |
1993/01/14 | 680 | 680 | 680 | 680 | 4,000 |
1993/01/13 | 681 | 681 | 680 | 680 | 12,000 |
1993/01/12 | 687 | 687 | 681 | 681 | 10,000 |
1993/01/11 | 699 | 699 | 687 | 687 | 6,000 |
1993/01/08 | 712 | 720 | 700 | 705 | 17,000 |
1993/01/07 | 709 | 723 | 709 | 710 | 12,000 |
1993/01/06 | 705 | 710 | 705 | 709 | 13,000 |
1993/01/05 | 710 | 710 | 701 | 705 | 26,000 |
1993/01/04 | 754 | 754 | 725 | 730 | 25,000 |