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
1999/12/30 2,050 2,090 2,010 2,030 10,000
1999/12/29 2,065 2,070 2,010 2,010 20,000
1999/12/28 2,065 2,070 2,050 2,050 21,000
1999/12/27 2,100 2,140 2,060 2,060 29,000
1999/12/24 2,035 2,100 2,035 2,100 37,000
1999/12/22 2,000 2,040 2,000 2,015 35,000
1999/12/21 1,965 2,000 1,942 2,000 48,000
1999/12/20 2,095 2,095 1,980 2,030 122,000
1999/12/17 2,050 2,150 2,050 2,070 112,000
1999/12/16 2,060 2,100 2,000 2,030 161,000
1999/12/15 2,055 2,055 1,970 2,020 175,000
1999/12/14 2,100 2,105 2,080 2,095 60,000
1999/12/13 2,200 2,200 2,120 2,180 17,000
1999/12/10 2,150 2,220 2,150 2,195 55,000
1999/12/09 2,235 2,235 2,115 2,150 57,000
1999/12/08 2,235 2,240 2,160 2,200 27,000
1999/12/07 2,340 2,340 2,200 2,210 75,000
1999/12/06 2,240 2,340 2,240 2,300 69,000
1999/12/03 2,215 2,255 2,190 2,240 89,000
1999/12/02 2,250 2,280 2,190 2,215 90,000
1999/12/01 2,350 2,350 2,230 2,240 70,000
1999/11/30 2,405 2,420 2,345 2,400 83,000
1999/11/29 2,340 2,390 2,300 2,385 62,000
1999/11/26 2,245 2,300 2,215 2,300 229,000
1999/11/25 2,370 2,400 2,255 2,300 107,000
1999/11/24 2,495 2,495 2,350 2,370 105,000
1999/11/22 2,530 2,530 2,500 2,510 46,000
1999/11/19 2,640 2,640 2,510 2,530 44,000
1999/11/18 2,660 2,660 2,615 2,640 30,000
1999/11/17 2,760 2,760 2,550 2,650 130,000
1999/11/16 2,680 2,740 2,660 2,740 179,000
1999/11/15 2,420 2,680 2,380 2,630 257,000
1999/11/12 2,235 2,340 2,210 2,300 103,000
1999/11/11 2,320 2,320 2,180 2,195 170,000
1999/11/10 2,400 2,400 2,315 2,400 97,000
1999/11/09 2,420 2,460 2,380 2,430 83,000
1999/11/08 2,520 2,530 2,465 2,500 106,000
1999/11/05 2,620 2,680 2,600 2,600 87,000
1999/11/04 2,600 2,640 2,545 2,580 109,000
1999/11/02 2,650 2,650 2,560 2,600 141,000
1999/11/01 2,825 2,825 2,690 2,690 69,000
1999/10/29 2,830 2,850 2,680 2,850 153,000
1999/10/28 2,875 2,875 2,685 2,750 135,000
1999/10/27 2,860 2,900 2,845 2,890 70,000
1999/10/26 2,770 2,860 2,770 2,860 40,000
1999/10/25 2,940 2,940 2,800 2,810 52,000
1999/10/22 2,850 2,870 2,840 2,860 53,000
1999/10/21 2,755 2,850 2,750 2,850 22,000
1999/10/20 2,680 2,785 2,670 2,750 74,000
1999/10/19 2,640 2,700 2,630 2,650 62,000
1999/10/18 2,605 2,650 2,600 2,600 74,000
1999/10/15 2,730 2,785 2,605 2,705 118,000
1999/10/14 2,800 2,825 2,700 2,700 88,000
1999/10/13 2,850 2,850 2,755 2,795 94,000
1999/10/12 2,950 2,950 2,830 2,845 77,000
1999/10/08 3,010 3,050 2,930 2,935 56,000
1999/10/07 3,140 3,140 3,000 3,000 61,000
1999/10/06 3,060 3,060 2,970 3,040 71,000
1999/10/05 3,150 3,160 3,050 3,050 49,000
1999/10/04 3,150 3,200 3,100 3,150 90,000
1999/10/01 3,050 3,150 3,000 3,150 140,000
1999/09/30 2,900 3,040 2,900 2,985 151,000
1999/09/29 2,925 2,925 2,870 2,890 33,000
1999/09/28 2,810 2,950 2,810 2,950 47,000
1999/09/27 2,715 2,800 2,715 2,780 55,000
1999/09/24 3,000 3,000 2,680 2,700 105,000
1999/09/22 3,100 3,100 2,865 2,980 63,000
1999/09/21 3,150 3,200 3,100 3,140 74,000
1999/09/20 3,210 3,210 3,100 3,150 62,000
1999/09/17 3,270 3,290 3,120 3,170 228,000
1999/09/16 3,190 3,240 3,100 3,220 191,000
1999/09/14 3,140 3,240 3,130 3,210 475,000
1999/09/13 3,000 3,100 2,970 3,090 378,000
1999/09/10 2,840 3,030 2,800 2,950 317,000
1999/09/09 2,830 2,850 2,750 2,800 66,000
1999/09/08 2,820 2,850 2,800 2,830 69,000
1999/09/07 2,860 2,860 2,780 2,805 41,000
1999/09/06 2,850 2,890 2,770 2,850 69,000
1999/09/03 2,880 2,880 2,800 2,850 43,000
1999/09/02 2,800 2,890 2,800 2,850 62,000
1999/09/01 2,760 2,800 2,760 2,760 66,000
1999/08/31 2,825 2,825 2,785 2,815 47,000
1999/08/30 2,890 2,910 2,850 2,850 28,000
1999/08/27 2,800 2,900 2,800 2,880 50,000
1999/08/26 2,810 2,855 2,800 2,800 42,000
1999/08/25 2,850 2,850 2,790 2,850 30,000
1999/08/24 2,895 2,895 2,870 2,890 32,000
1999/08/23 2,835 2,910 2,835 2,895 56,000
1999/08/20 2,860 2,870 2,835 2,835 57,000
1999/08/19 2,925 2,925 2,860 2,860 52,000
1999/08/18 2,920 2,985 2,905 2,920 194,000
1999/08/17 2,900 2,920 2,865 2,920 65,000
1999/08/16 2,930 2,940 2,860 2,900 54,000
1999/08/13 2,840 2,950 2,830 2,900 149,000
1999/08/12 2,800 2,825 2,770 2,800 34,000
1999/08/11 2,760 2,770 2,750 2,770 64,000
1999/08/10 2,750 2,800 2,740 2,760 67,000
1999/08/09 2,730 2,840 2,730 2,750 119,000
1999/08/06 2,890 2,890 2,800 2,850 100,000
1999/08/05 2,985 2,985 2,870 2,880 143,000
1999/08/04 2,900 3,000 2,880 2,960 364,000
1999/08/03 2,925 2,940 2,895 2,925 119,000
1999/08/02 2,950 2,950 2,870 2,925 288,000
1999/07/30 2,850 2,990 2,830 2,990 596,000
1999/07/29 2,800 2,860 2,780 2,845 273,000
1999/07/28 2,670 2,825 2,670 2,825 189,000
1999/07/27 2,720 2,720 2,650 2,690 57,000
1999/07/26 2,620 2,740 2,620 2,730 114,000
1999/07/23 2,675 2,675 2,610 2,630 104,000
1999/07/22 2,710 2,730 2,640 2,685 116,000
1999/07/21 2,795 2,795 2,710 2,715 84,000
1999/07/19 2,780 2,800 2,720 2,800 142,000
1999/07/16 2,810 2,840 2,750 2,805 272,000
1999/07/15 2,820 2,900 2,780 2,840 518,000
1999/07/14 2,700 2,840 2,680 2,840 693,000
1999/07/13 2,650 2,695 2,645 2,680 404,000
1999/07/12 2,600 2,630 2,560 2,630 55,000
1999/07/09 2,540 2,620 2,540 2,605 117,000
1999/07/08 2,600 2,600 2,500 2,600 59,000
1999/07/07 2,635 2,660 2,600 2,600 223,000
1999/07/06 2,580 2,675 2,540 2,660 408,000
1999/07/05 2,580 2,630 2,500 2,500 187,000
1999/07/02 2,640 2,650 2,530 2,540 413,000
1999/07/01 2,460 2,620 2,460 2,600 335,000
1999/06/30 2,480 2,485 2,445 2,460 98,000
1999/06/29 2,500 2,530 2,480 2,500 124,000
1999/06/28 2,550 2,550 2,475 2,520 81,000
1999/06/25 2,560 2,560 2,475 2,515 136,000
1999/06/24 2,530 2,590 2,530 2,590 144,000
1999/06/23 2,570 2,620 2,520 2,600 241,000
1999/06/22 2,640 2,640 2,560 2,595 168,000
1999/06/21 2,570 2,640 2,550 2,635 522,000
1999/06/18 2,490 2,610 2,450 2,570 960,000
1999/06/17 2,350 2,495 2,330 2,460 355,000
1999/06/16 2,330 2,355 2,330 2,350 96,000
1999/06/15 2,340 2,350 2,290 2,330 72,000
1999/06/14 2,300 2,345 2,290 2,340 95,000
1999/06/11 2,335 2,340 2,250 2,295 202,000
1999/06/10 2,300 2,350 2,300 2,340 84,000
1999/06/09 2,355 2,365 2,315 2,365 81,000
1999/06/08 2,400 2,420 2,300 2,370 91,000
1999/06/07 2,400 2,420 2,380 2,400 93,000
1999/06/04 2,450 2,480 2,400 2,400 176,000
1999/06/03 2,380 2,470 2,360 2,420 280,000
1999/06/02 2,255 2,430 2,255 2,420 244,000
1999/06/01 2,180 2,250 2,180 2,250 142,000
1999/05/31 2,345 2,345 2,160 2,260 84,000
1999/05/28 2,320 2,350 2,320 2,350 73,000
1999/05/27 2,445 2,460 2,380 2,400 123,000
1999/05/26 2,405 2,430 2,380 2,420 176,000
1999/05/25 2,370 2,410 2,320 2,410 206,000
1999/05/24 2,460 2,470 2,410 2,410 109,000
1999/05/21 2,455 2,465 2,410 2,460 156,000
1999/05/20 2,445 2,530 2,430 2,465 285,000
1999/05/19 2,400 2,480 2,400 2,450 198,000
1999/05/18 2,520 2,530 2,410 2,460 294,000
1999/05/17 2,410 2,580 2,400 2,530 923,000
1999/05/14 2,300 2,530 2,300 2,450 1,799,001
1999/05/13 2,200 2,230 2,200 2,220 166,000
1999/05/12 2,225 2,240 2,195 2,230 377,000
1999/05/11 2,200 2,270 2,165 2,265 498,000
1999/05/10 2,115 2,200 2,100 2,200 315,000
1999/05/07 2,100 2,125 2,100 2,120 139,000
1999/05/06 2,160 2,160 2,110 2,125 219,000
1999/04/30 2,175 2,190 2,100 2,160 169,000
1999/04/28 2,190 2,240 2,170 2,170 689,000
1999/04/27 2,010 2,170 1,980 2,155 779,000
1999/04/26 1,940 1,980 1,940 1,978 108,000
1999/04/23 1,940 1,940 1,899 1,940 121,000
1999/04/22 1,740 1,850 1,740 1,850 42,000
1999/04/21 1,785 1,785 1,705 1,730 43,000
1999/04/20 1,850 1,850 1,700 1,785 74,000
1999/04/19 1,980 1,980 1,880 1,880 27,000
1999/04/16 2,000 2,000 1,960 1,980 68,000
1999/04/15 1,979 2,000 1,900 2,000 120,000
1999/04/14 1,986 1,990 1,900 1,970 148,000
1999/04/13 1,901 2,115 1,866 1,866 616,000
1999/04/12 1,927 1,928 1,870 1,886 104,000
1999/04/09 1,929 1,929 1,869 1,929 641,000
1999/04/08 1,929 1,929 1,865 1,929 800,000
1999/04/06 1,472 1,472 1,429 1,429 38,000
1999/04/05 1,545 1,545 1,420 1,480 101,000
1999/04/02 1,580 1,590 1,540 1,550 112,000
1999/04/01 1,470 1,580 1,460 1,520 216,000
1999/03/31 1,470 1,470 1,400 1,465 102,000
1999/03/30 1,400 1,470 1,398 1,450 242,000
1999/03/29 1,245 1,370 1,245 1,370 62,000
1999/03/26 1,286 1,288 1,241 1,241 49,000
1999/03/25 1,286 1,286 1,240 1,280 112,000
1999/03/24 1,261 1,281 1,261 1,280 69,000
1999/03/23 1,297 1,305 1,280 1,281 37,000
1999/03/19 1,290 1,330 1,290 1,312 71,000
1999/03/18 1,316 1,339 1,290 1,323 50,000
1999/03/17 1,250 1,320 1,250 1,315 124,000
1999/03/16 1,278 1,279 1,260 1,260 121,000
1999/03/15 1,305 1,320 1,290 1,290 52,000
1999/03/12 1,339 1,339 1,320 1,325 62,000
1999/03/11 1,342 1,350 1,315 1,340 71,000
1999/03/10 1,351 1,370 1,350 1,350 81,000
1999/03/09 1,369 1,390 1,330 1,390 55,000
1999/03/08 1,379 1,394 1,370 1,389 67,000
1999/03/05 1,320 1,400 1,320 1,394 176,000
1999/03/04 1,300 1,320 1,290 1,320 49,000
1999/03/03 1,334 1,334 1,270 1,290 40,000
1999/03/02 1,320 1,350 1,300 1,335 210,000
1999/03/01 1,260 1,350 1,250 1,320 161,000
1999/02/26 1,260 1,370 1,250 1,300 212,000
1999/02/25 1,220 1,260 1,190 1,260 126,000
1999/02/24 1,150 1,200 1,130 1,191 122,000
1999/02/23 1,120 1,149 1,100 1,149 93,000
1999/02/22 1,080 1,160 1,061 1,120 132,000
1999/02/19 1,010 1,100 1,010 1,100 65,000
1999/02/18 1,039 1,039 1,025 1,025 16,000
1999/02/17 1,021 1,030 1,021 1,026 38,000
1999/02/16 1,020 1,030 1,000 1,020 15,000
1999/02/15 990 1,000 990 996 27,000
1999/02/12 1,029 1,029 1,000 1,010 32,000
1999/02/10 1,030 1,031 1,020 1,030 38,000
1999/02/09 1,050 1,050 1,031 1,031 6,000
1999/02/08 1,025 1,030 1,020 1,020 16,000
1999/02/05 1,030 1,030 1,020 1,030 23,000
1999/02/04 1,050 1,050 1,030 1,030 39,000
1999/02/03 1,040 1,060 1,040 1,060 20,000
1999/02/02 1,100 1,100 1,030 1,089 87,000
1999/02/01 1,100 1,100 1,030 1,080 138,000
1999/01/29 960 1,030 960 1,030 122,000
1999/01/28 944 944 905 930 32,000
1999/01/27 880 949 880 948 34,000
1999/01/26 859 890 859 890 20,000
1999/01/25 864 864 860 860 22,000
1999/01/22 878 878 864 874 18,000
1999/01/21 898 898 887 888 42,000
1999/01/20 890 900 849 899 56,000
1999/01/19 900 900 870 895 81,000
1999/01/18 915 916 910 915 48,000
1999/01/14 910 915 890 915 51,000
1999/01/13 901 910 901 910 31,000
1999/01/12 872 900 872 900 8,000
1999/01/11 870 871 870 871 20,000
1999/01/08 872 872 870 870 19,000
1999/01/07 860 872 860 872 39,000
1999/01/06 840 850 840 850 8,000
1999/01/05 870 870 830 850 11,000

このページの先頭へ