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
1997/12/30 805 825 800 820 15,000
1997/12/29 798 810 785 805 31,000
1997/12/26 800 810 795 804 76,000
1997/12/25 725 795 725 760 82,000
1997/12/24 687 695 679 695 188,000
1997/12/22 745 745 690 690 95,000
1997/12/19 749 749 731 740 80,000
1997/12/18 755 765 745 749 114,000
1997/12/17 770 785 728 765 261,000
1997/12/16 780 780 780 780 25,000
1997/12/15 900 900 870 880 29,000
1997/12/12 980 980 960 960 34,000
1997/12/11 1,030 1,040 980 980 34,000
1997/12/10 1,060 1,060 1,030 1,040 30,000
1997/12/09 1,030 1,070 1,030 1,060 44,000
1997/12/08 1,100 1,100 1,030 1,030 70,000
1997/12/05 1,070 1,100 1,070 1,100 97,000
1997/12/04 1,130 1,130 1,090 1,090 30,000
1997/12/03 1,140 1,150 1,100 1,130 74,000
1997/12/02 1,160 1,160 1,140 1,150 71,000
1997/12/01 1,140 1,160 1,130 1,160 48,000
1997/11/28 1,150 1,150 1,130 1,140 37,000
1997/11/27 1,170 1,170 1,140 1,140 38,000
1997/11/26 1,140 1,150 1,140 1,150 62,000
1997/11/25 1,150 1,180 1,130 1,130 72,000
1997/11/21 1,250 1,300 1,250 1,290 45,000
1997/11/20 1,240 1,250 1,230 1,250 32,000
1997/11/19 1,250 1,250 1,240 1,240 15,000
1997/11/18 1,230 1,290 1,210 1,270 90,000
1997/11/17 1,200 1,240 1,160 1,240 391,000
1997/11/14 1,200 1,200 1,190 1,200 22,000
1997/11/13 1,200 1,200 1,160 1,190 27,000
1997/11/12 1,240 1,250 1,240 1,250 57,000
1997/11/11 1,290 1,290 1,260 1,260 51,000
1997/11/10 1,270 1,280 1,270 1,270 32,000
1997/11/07 1,280 1,300 1,250 1,270 92,000
1997/11/06 1,320 1,320 1,280 1,280 130,000
1997/11/05 1,300 1,300 1,230 1,300 92,000
1997/11/04 1,300 1,320 1,260 1,270 82,000
1997/10/31 1,170 1,300 1,170 1,290 138,000
1997/10/30 1,240 1,260 1,180 1,180 179,000
1997/10/29 1,210 1,250 1,210 1,220 65,000
1997/10/28 1,130 1,150 1,130 1,130 99,000
1997/10/27 1,250 1,250 1,190 1,190 200,000
1997/10/24 1,150 1,300 1,140 1,250 591,000
1997/10/23 1,290 1,290 1,170 1,170 274,000
1997/10/22 1,470 1,470 1,280 1,370 573,000
1997/10/21 1,500 1,530 1,490 1,530 31,000
1997/10/20 1,490 1,500 1,490 1,500 2,000
1997/10/17 1,510 1,520 1,450 1,480 16,000
1997/10/16 1,460 1,500 1,440 1,500 52,000
1997/10/15 1,500 1,500 1,420 1,440 78,000
1997/10/14 1,520 1,520 1,480 1,500 5,000
1997/10/13 1,550 1,550 1,500 1,510 18,000
1997/10/09 1,590 1,590 1,550 1,550 32,000
1997/10/07 1,630 1,640 1,580 1,580 18,000
1997/10/06 1,620 1,630 1,620 1,620 21,000
1997/10/03 1,630 1,630 1,600 1,600 16,000
1997/10/02 1,700 1,700 1,600 1,600 33,000
1997/10/01 1,660 1,700 1,620 1,700 34,000
1997/09/30 1,690 1,690 1,640 1,660 23,000
1997/09/29 1,740 1,740 1,700 1,700 21,000
1997/09/25 1,730 1,740 1,730 1,740 13,000
1997/09/24 1,690 1,740 1,690 1,740 14,000
1997/09/22 1,680 1,690 1,660 1,680 54,000
1997/09/19 1,650 1,650 1,650 1,650 3,000
1997/09/18 1,580 1,590 1,560 1,590 15,000
1997/09/17 1,580 1,580 1,550 1,560 50,000
1997/09/16 1,580 1,600 1,580 1,580 43,000
1997/09/12 1,610 1,610 1,550 1,580 54,000
1997/09/11 1,650 1,660 1,620 1,620 17,000
1997/09/10 1,730 1,730 1,700 1,700 25,000
1997/09/09 1,750 1,750 1,750 1,750 21,000
1997/09/08 1,730 1,750 1,730 1,750 14,000
1997/09/05 1,750 1,750 1,720 1,730 11,000
1997/09/04 1,720 1,750 1,720 1,750 10,000
1997/09/03 1,710 1,720 1,710 1,720 6,000
1997/09/02 1,720 1,720 1,720 1,720 7,000
1997/09/01 1,720 1,720 1,710 1,720 10,000
1997/08/29 1,720 1,720 1,700 1,720 8,000
1997/08/28 1,760 1,800 1,750 1,800 5,000
1997/08/27 1,800 1,800 1,800 1,800 1,000
1997/08/26 1,800 1,800 1,770 1,800 31,000
1997/08/25 1,870 1,870 1,840 1,840 4,000
1997/08/22 1,880 1,880 1,850 1,870 42,000
1997/08/21 1,870 1,880 1,850 1,880 47,000
1997/08/20 1,860 1,880 1,850 1,880 55,000
1997/08/19 1,880 1,880 1,850 1,870 86,000
1997/08/18 1,860 1,860 1,800 1,850 30,000
1997/08/15 1,880 1,900 1,880 1,880 35,000
1997/08/14 1,850 1,900 1,840 1,890 49,000
1997/08/13 1,870 1,870 1,840 1,850 43,000
1997/08/12 1,850 1,880 1,850 1,880 45,000
1997/08/11 1,850 1,880 1,840 1,880 63,000
1997/08/08 1,880 1,880 1,840 1,880 49,000
1997/08/07 1,910 1,910 1,870 1,880 48,000
1997/08/06 1,880 1,930 1,880 1,880 71,000
1997/08/05 1,920 1,920 1,890 1,900 50,000
1997/08/04 1,940 1,940 1,900 1,930 44,000
1997/08/01 1,980 1,980 1,930 1,930 33,000
1997/07/31 1,970 1,980 1,940 1,980 32,000
1997/07/30 2,030 2,030 1,980 1,980 32,000
1997/07/29 2,080 2,080 2,030 2,030 48,000
1997/07/28 2,080 2,080 2,060 2,080 55,000
1997/07/25 2,100 2,100 2,060 2,080 20,000
1997/07/24 2,100 2,100 2,090 2,100 56,000
1997/07/23 2,110 2,110 2,090 2,110 33,000
1997/07/22 2,100 2,110 2,060 2,110 14,000
1997/07/18 2,100 2,120 2,060 2,100 37,000
1997/07/17 2,100 2,130 2,090 2,130 45,000
1997/07/16 2,110 2,130 2,090 2,130 72,000
1997/07/15 2,100 2,130 2,090 2,120 62,000
1997/07/14 2,060 2,120 2,050 2,100 88,000
1997/07/11 2,070 2,080 2,050 2,070 50,000
1997/07/10 1,990 2,070 1,990 2,070 129,000
1997/07/09 1,990 2,000 1,990 1,990 9,000
1997/07/08 1,980 2,000 1,980 2,000 49,000
1997/07/07 2,060 2,060 1,980 1,980 42,000
1997/07/04 2,080 2,080 2,030 2,030 77,000
1997/07/03 2,070 2,080 2,040 2,080 73,000
1997/07/02 2,050 2,050 2,030 2,040 25,000
1997/07/01 2,070 2,070 2,020 2,030 30,000
1997/06/30 2,070 2,070 2,040 2,070 59,000
1997/06/27 2,080 2,080 2,050 2,070 60,000
1997/06/26 2,050 2,090 2,050 2,080 14,000
1997/06/25 2,090 2,090 2,060 2,090 53,000
1997/06/24 2,080 2,080 2,000 2,040 71,000
1997/06/23 2,100 2,110 2,090 2,090 92,000
1997/06/20 2,130 2,150 2,070 2,100 124,000
1997/06/19 2,020 2,110 2,010 2,100 223,000
1997/06/18 2,030 2,040 2,000 2,020 84,000
1997/06/17 1,980 2,000 1,970 2,000 121,000
1997/06/16 1,940 1,990 1,940 1,990 69,000
1997/06/13 1,910 1,940 1,880 1,940 87,000
1997/06/12 1,930 1,940 1,910 1,940 29,000
1997/06/11 1,960 1,960 1,940 1,950 55,000
1997/06/10 1,970 1,970 1,960 1,960 42,000
1997/06/09 1,980 1,980 1,960 1,970 51,000
1997/06/06 1,980 2,000 1,970 1,970 69,000
1997/06/05 1,980 1,990 1,950 1,980 40,000
1997/06/04 1,990 2,000 1,990 1,990 126,000
1997/06/03 1,990 1,990 1,960 1,990 35,000
1997/06/02 1,980 2,000 1,950 1,990 24,000
1997/05/30 2,000 2,010 1,970 2,000 160,000
1997/05/29 2,020 2,020 1,990 2,000 115,000
1997/05/28 1,950 2,010 1,950 2,010 21,000
1997/05/27 1,990 2,000 1,970 1,970 30,000
1997/05/26 2,060 2,060 1,980 2,020 40,000
1997/05/23 1,970 2,060 1,970 2,050 193,000
1997/05/22 1,930 1,990 1,930 1,970 103,000
1997/05/21 1,950 1,960 1,930 1,930 106,000
1997/05/20 1,900 1,950 1,870 1,910 55,000
1997/05/19 1,920 1,920 1,900 1,900 34,000
1997/05/16 1,860 1,910 1,860 1,910 56,000
1997/05/15 1,910 1,910 1,830 1,860 37,000
1997/05/14 1,920 1,930 1,910 1,910 132,000
1997/05/13 1,910 1,950 1,910 1,920 152,000
1997/05/12 1,800 1,920 1,800 1,920 49,000
1997/05/09 1,900 1,900 1,850 1,860 69,000
1997/05/08 1,930 1,930 1,830 1,900 190,000
1997/05/07 1,930 1,930 1,910 1,930 84,000
1997/05/06 1,930 1,960 1,910 1,930 270,000
1997/05/02 1,830 1,920 1,830 1,920 276,000
1997/05/01 1,750 1,810 1,750 1,800 193,000
1997/04/30 1,800 1,830 1,800 1,800 116,000
1997/04/28 1,750 1,780 1,750 1,770 26,000
1997/04/25 1,730 1,750 1,700 1,750 25,000
1997/04/24 1,730 1,730 1,700 1,700 77,000
1997/04/23 1,680 1,720 1,680 1,700 45,000
1997/04/22 1,680 1,710 1,680 1,710 93,000
1997/04/21 1,680 1,680 1,650 1,680 25,000
1997/04/18 1,720 1,720 1,670 1,710 53,000
1997/04/17 1,690 1,740 1,670 1,710 467,000
1997/04/16 1,610 1,670 1,600 1,670 176,000
1997/04/15 1,500 1,600 1,500 1,600 161,000
1997/04/14 1,480 1,480 1,450 1,450 47,000
1997/04/11 1,400 1,480 1,400 1,480 36,000
1997/04/10 1,370 1,410 1,360 1,390 101,000
1997/04/09 1,430 1,430 1,350 1,350 42,000
1997/04/08 1,460 1,460 1,380 1,420 46,000
1997/04/07 1,550 1,550 1,460 1,460 13,000
1997/04/04 1,510 1,510 1,460 1,500 56,000
1997/04/03 1,500 1,500 1,480 1,490 87,000
1997/04/02 1,480 1,500 1,440 1,500 73,000
1997/04/01 1,500 1,500 1,500 1,500 33,000
1997/03/31 1,530 1,530 1,500 1,500 22,000
1997/03/28 1,520 1,530 1,510 1,530 31,000
1997/03/27 1,550 1,570 1,530 1,530 30,000
1997/03/26 1,570 1,570 1,540 1,550 11,000
1997/03/25 1,560 1,600 1,540 1,600 41,000
1997/03/24 1,510 1,530 1,510 1,530 89,000
1997/03/21 1,580 1,580 1,500 1,500 57,000
1997/03/19 1,610 1,610 1,570 1,580 94,000
1997/03/18 1,600 1,630 1,570 1,610 249,000
1997/03/17 1,610 1,630 1,610 1,610 4,000
1997/03/14 1,610 1,670 1,610 1,630 68,000
1997/03/13 1,680 1,690 1,660 1,670 83,000
1997/03/12 1,690 1,690 1,680 1,690 74,000
1997/03/11 1,700 1,700 1,680 1,690 19,000
1997/03/10 1,690 1,690 1,670 1,680 31,000
1997/03/07 1,690 1,710 1,670 1,690 49,000
1997/03/06 1,720 1,750 1,710 1,750 50,000
1997/03/05 1,740 1,740 1,710 1,710 24,000
1997/03/04 1,730 1,750 1,720 1,750 59,000
1997/03/03 1,800 1,800 1,710 1,710 62,000
1997/02/28 1,760 1,840 1,760 1,840 516,000
1997/02/27 1,830 1,830 1,730 1,730 73,000
1997/02/26 1,870 1,870 1,810 1,810 473,000
1997/02/25 1,870 1,870 1,820 1,870 31,000
1997/02/24 1,830 1,880 1,820 1,880 24,000
1997/02/21 1,810 1,820 1,810 1,820 25,000
1997/02/20 1,790 1,840 1,790 1,810 59,000
1997/02/19 1,820 1,820 1,810 1,810 4,000
1997/02/18 1,850 1,850 1,800 1,850 62,000
1997/02/17 1,850 1,850 1,810 1,820 74,000
1997/02/14 1,820 1,850 1,810 1,810 114,000
1997/02/13 1,800 1,820 1,790 1,810 37,000
1997/02/12 1,770 1,790 1,770 1,780 522,000
1997/02/10 1,780 1,790 1,760 1,780 47,000
1997/02/07 1,800 1,800 1,790 1,790 476,000
1997/02/06 1,780 1,800 1,780 1,800 16,000
1997/02/05 1,820 1,830 1,810 1,820 20,000
1997/02/04 1,850 1,850 1,800 1,850 31,000
1997/02/03 1,850 1,860 1,800 1,860 509,000
1997/01/31 1,810 1,850 1,810 1,850 52,000
1997/01/30 1,780 1,790 1,780 1,780 498,000
1997/01/29 1,780 1,810 1,760 1,760 602,000
1997/01/28 1,760 1,780 1,760 1,780 78,000
1997/01/27 1,790 1,790 1,760 1,780 483,000
1997/01/24 1,810 1,810 1,790 1,790 37,000
1997/01/23 1,810 1,810 1,780 1,800 20,000
1997/01/22 1,800 1,810 1,770 1,810 36,000
1997/01/21 1,780 1,780 1,760 1,770 31,000
1997/01/20 1,850 1,850 1,790 1,800 58,000
1997/01/17 1,890 1,890 1,810 1,810 6,000
1997/01/16 1,880 1,900 1,880 1,900 22,000
1997/01/14 1,880 1,880 1,780 1,870 27,000
1997/01/13 1,790 1,900 1,790 1,900 23,000
1997/01/10 1,850 1,860 1,810 1,820 93,000
1997/01/09 1,870 1,880 1,870 1,880 14,000
1997/01/08 1,890 1,900 1,870 1,900 55,000
1997/01/07 1,930 1,930 1,890 1,890 8,000
1997/01/06 1,870 1,900 1,870 1,900 7,000

このページの先頭へ