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
2001/12/28 2,080 2,080 1,980 2,020 37,200
2001/12/27 2,005 2,015 1,961 2,000 61,000
2001/12/26 2,055 2,085 2,025 2,025 24,900
2001/12/25 2,120 2,120 2,045 2,095 44,900
2001/12/21 2,050 2,125 2,050 2,100 45,100
2001/12/20 2,105 2,130 2,100 2,125 27,400
2001/12/19 2,110 2,125 2,100 2,125 27,200
2001/12/18 2,150 2,210 2,150 2,160 41,300
2001/12/17 2,205 2,205 2,160 2,180 15,300
2001/12/14 2,295 2,295 2,185 2,245 81,600
2001/12/13 2,235 2,270 2,215 2,255 36,600
2001/12/12 2,260 2,295 2,250 2,275 46,500
2001/12/11 2,250 2,280 2,250 2,270 43,000
2001/12/10 2,335 2,375 2,310 2,330 58,500
2001/12/07 2,315 2,410 2,315 2,400 135,800
2001/12/06 2,265 2,360 2,265 2,315 84,700
2001/12/05 2,250 2,290 2,210 2,265 37,200
2001/12/04 2,210 2,265 2,175 2,250 37,700
2001/12/03 2,300 2,300 2,240 2,290 21,300
2001/11/30 2,310 2,340 2,300 2,305 18,300
2001/11/29 2,305 2,330 2,305 2,305 21,800
2001/11/28 2,370 2,370 2,325 2,350 26,600
2001/11/27 2,360 2,390 2,360 2,380 49,400
2001/11/26 2,330 2,390 2,315 2,345 60,300
2001/11/22 2,360 2,360 2,300 2,330 67,400
2001/11/21 2,270 2,325 2,225 2,325 53,100
2001/11/20 2,290 2,305 2,255 2,270 43,000
2001/11/19 2,300 2,300 2,260 2,285 35,500
2001/11/16 2,200 2,355 2,200 2,310 111,800
2001/11/15 2,155 2,200 2,130 2,200 44,000
2001/11/14 2,175 2,180 2,155 2,155 39,600
2001/11/13 2,230 2,230 2,110 2,175 25,700
2001/11/12 2,245 2,245 2,210 2,230 14,100
2001/11/09 2,250 2,280 2,225 2,250 12,500
2001/11/08 2,250 2,285 2,240 2,280 23,200
2001/11/07 2,255 2,275 2,225 2,250 31,100
2001/11/06 2,310 2,310 2,275 2,295 44,600
2001/11/05 2,275 2,330 2,275 2,330 46,300
2001/11/02 2,320 2,360 2,250 2,265 98,100
2001/11/01 2,435 2,435 2,270 2,300 53,000
2001/10/31 2,400 2,430 2,360 2,395 36,600
2001/10/30 2,400 2,440 2,400 2,430 50,000
2001/10/29 2,500 2,500 2,435 2,440 33,700
2001/10/26 2,600 2,655 2,480 2,495 114,500
2001/10/25 2,500 2,580 2,495 2,580 56,400
2001/10/24 2,495 2,500 2,450 2,490 64,300
2001/10/23 2,395 2,550 2,395 2,550 77,100
2001/10/22 2,405 2,405 2,370 2,395 10,600
2001/10/19 2,325 2,395 2,325 2,365 94,500
2001/10/18 2,450 2,450 2,400 2,405 21,800
2001/10/17 2,450 2,460 2,420 2,460 78,400
2001/10/16 2,400 2,480 2,385 2,450 45,000
2001/10/15 2,380 2,380 2,315 2,370 30,400
2001/10/12 2,335 2,390 2,335 2,385 117,800
2001/10/11 2,320 2,425 2,320 2,350 56,500
2001/10/10 2,395 2,420 2,305 2,305 49,200
2001/10/09 2,370 2,410 2,350 2,355 48,400
2001/10/05 2,420 2,425 2,405 2,410 92,800
2001/10/04 2,435 2,475 2,400 2,420 42,000
2001/10/03 2,480 2,500 2,415 2,475 36,100
2001/10/02 2,300 2,495 2,300 2,495 44,600
2001/10/01 2,250 2,340 2,240 2,310 46,000
2001/09/28 2,240 2,300 2,240 2,295 29,700
2001/09/27 2,205 2,260 2,190 2,210 29,200
2001/09/26 2,150 2,285 2,135 2,210 28,500
2001/09/25 2,345 2,345 2,040 2,150 59,900
2001/09/21 2,260 2,275 2,180 2,240 41,700
2001/09/20 2,270 2,270 2,175 2,270 45,500
2001/09/19 2,340 2,350 2,270 2,275 75,800
2001/09/18 2,340 2,385 2,305 2,355 99,900
2001/09/17 2,300 2,300 2,185 2,245 151,000
2001/09/14 2,250 2,390 2,210 2,390 102,400
2001/09/13 2,100 2,200 2,080 2,190 22,800
2001/09/12 2,135 2,200 2,135 2,135 22,100
2001/09/11 2,310 2,355 2,300 2,335 54,200
2001/09/10 2,250 2,320 2,220 2,320 43,100
2001/09/07 2,210 2,310 2,210 2,310 42,400
2001/09/06 2,230 2,305 2,230 2,300 53,600
2001/09/05 2,200 2,230 2,180 2,230 25,200
2001/09/04 2,170 2,220 2,160 2,220 24,000
2001/09/03 2,290 2,350 2,200 2,210 22,600
2001/08/31 2,350 2,350 2,200 2,275 48,900
2001/08/30 2,400 2,440 2,325 2,350 57,900
2001/08/29 2,260 2,410 2,260 2,380 76,500
2001/08/28 2,335 2,355 2,240 2,295 68,000
2001/08/27 2,335 2,350 2,325 2,335 38,400
2001/08/24 2,335 2,370 2,310 2,330 27,400
2001/08/23 2,340 2,345 2,310 2,310 21,400
2001/08/22 2,340 2,355 2,300 2,320 45,000
2001/08/21 2,400 2,425 2,335 2,355 24,600
2001/08/20 2,480 2,485 2,410 2,410 33,400
2001/08/17 2,500 2,505 2,480 2,500 17,700
2001/08/16 2,530 2,530 2,470 2,515 29,900
2001/08/15 2,545 2,570 2,500 2,530 30,000
2001/08/14 2,450 2,480 2,415 2,465 67,300
2001/08/13 2,500 2,540 2,420 2,450 16,400
2001/08/10 2,555 2,575 2,520 2,540 82,700
2001/08/09 2,640 2,640 2,550 2,550 22,900
2001/08/08 2,630 2,685 2,630 2,645 42,400
2001/08/07 2,720 2,760 2,610 2,685 56,600
2001/08/06 2,760 2,800 2,735 2,800 34,100
2001/08/03 2,800 2,810 2,750 2,760 24,500
2001/08/02 2,705 2,820 2,705 2,810 38,900
2001/08/01 2,700 2,700 2,665 2,695 23,100
2001/07/31 2,675 2,700 2,660 2,700 20,000
2001/07/30 2,705 2,705 2,660 2,700 11,700
2001/07/27 2,700 2,720 2,690 2,700 32,500
2001/07/26 2,700 2,725 2,700 2,700 29,500
2001/07/25 2,700 2,730 2,690 2,700 47,600
2001/07/24 2,700 2,750 2,700 2,700 38,600
2001/07/23 2,700 2,720 2,690 2,700 30,200
2001/07/19 2,745 2,770 2,745 2,750 43,400
2001/07/18 2,930 2,930 2,735 2,795 35,200
2001/07/17 2,860 2,895 2,850 2,850 7,000
2001/07/16 2,920 2,945 2,915 2,915 12,700
2001/07/13 2,845 3,000 2,840 2,960 97,700
2001/07/12 2,810 2,825 2,800 2,825 17,300
2001/07/11 2,750 2,825 2,750 2,785 22,100
2001/07/10 2,735 2,775 2,690 2,700 24,300
2001/07/09 2,700 2,740 2,660 2,735 12,900
2001/07/06 2,810 2,850 2,800 2,800 22,700
2001/07/05 2,890 2,890 2,820 2,850 33,700
2001/07/04 3,000 3,000 2,850 2,890 57,900
2001/07/03 3,000 3,040 2,970 2,980 126,700
2001/07/02 2,890 3,000 2,890 3,000 61,900
2001/06/29 3,000 3,040 2,995 3,020 38,900
2001/06/28 3,000 3,020 2,950 3,000 38,800
2001/06/27 3,010 3,050 2,990 3,000 50,100
2001/06/26 3,050 3,090 3,050 3,050 37,700
2001/06/25 3,110 3,140 3,050 3,050 50,800
2001/06/22 2,975 3,040 2,975 3,030 44,300
2001/06/21 2,825 2,970 2,825 2,965 23,500
2001/06/20 2,820 2,860 2,820 2,825 8,300
2001/06/19 2,850 2,975 2,850 2,910 21,900
2001/06/18 2,800 2,940 2,800 2,870 12,300
2001/06/15 2,900 2,925 2,805 2,870 31,400
2001/06/14 2,860 2,930 2,830 2,900 41,300
2001/06/13 2,965 3,030 2,900 2,900 40,100
2001/06/12 3,030 3,030 2,950 2,950 40,300
2001/06/11 3,000 3,070 3,000 3,070 50,800
2001/06/08 3,000 3,040 3,000 3,000 104,900
2001/06/07 2,930 2,980 2,930 2,980 51,100
2001/06/06 2,945 2,985 2,920 2,930 32,000
2001/06/05 2,930 2,965 2,850 2,900 54,500
2001/06/04 2,995 3,010 2,890 2,925 37,200
2001/06/01 3,050 3,050 2,900 3,000 20,400
2001/05/31 2,980 3,080 2,780 3,080 106,500
2001/05/30 3,140 3,140 3,060 3,080 18,300
2001/05/29 3,100 3,160 3,100 3,140 37,200
2001/05/28 3,100 3,190 3,100 3,170 37,000
2001/05/25 3,180 3,200 3,120 3,150 46,200
2001/05/24 3,100 3,200 3,100 3,200 111,300
2001/05/23 3,280 3,340 3,180 3,270 124,100
2001/05/22 3,240 3,300 3,210 3,300 101,000
2001/05/21 3,160 3,250 3,160 3,240 109,700
2001/05/18 3,160 3,250 3,160 3,180 107,600
2001/05/17 3,120 3,180 3,100 3,180 118,900
2001/05/16 3,050 3,140 2,980 3,140 127,900
2001/05/15 3,000 3,090 2,990 3,050 103,400
2001/05/14 3,100 3,100 3,030 3,050 43,300
2001/05/11 3,000 3,050 2,980 3,000 68,000
2001/05/10 3,070 3,090 2,950 2,970 102,700
2001/05/09 3,000 3,150 3,000 3,090 119,800
2001/05/08 2,920 3,140 2,920 3,140 68,100
2001/05/07 3,100 3,100 3,060 3,060 213,600
2001/05/02 3,160 3,240 3,130 3,140 381,100
2001/05/01 2,850 3,060 2,850 3,060 169,300
2001/04/27 2,890 2,940 2,850 2,880 78,800
2001/04/26 2,930 2,950 2,900 2,900 29,200
2001/04/25 2,920 2,980 2,910 2,950 45,300
2001/04/24 2,875 2,930 2,865 2,930 51,800
2001/04/23 2,950 3,050 2,900 2,920 78,300
2001/04/20 2,675 3,050 2,665 3,000 426,400
2001/04/19 2,580 2,675 2,560 2,660 113,400
2001/04/18 2,530 2,540 2,480 2,515 44,200
2001/04/17 2,500 2,520 2,460 2,500 53,500
2001/04/16 2,540 2,540 2,475 2,500 110,600
2001/04/13 2,370 2,550 2,350 2,445 70,200
2001/04/12 2,325 2,390 2,255 2,290 97,900
2001/04/11 2,400 2,400 2,285 2,325 85,100
2001/04/10 2,530 2,530 2,370 2,380 49,500
2001/04/09 2,575 2,575 2,405 2,410 13,200
2001/04/06 2,480 2,535 2,430 2,495 87,500
2001/04/05 2,380 2,440 2,320 2,400 298,100
2001/04/04 2,420 2,420 2,360 2,380 44,200
2001/04/03 2,400 2,445 2,360 2,380 34,900
2001/04/02 2,395 2,400 2,360 2,360 24,100
2001/03/30 2,450 2,485 2,380 2,380 30,800
2001/03/29 2,550 2,550 2,460 2,460 36,100
2001/03/28 2,595 2,600 2,550 2,550 34,200
2001/03/27 2,590 2,615 2,575 2,600 49,700
2001/03/26 2,530 2,595 2,530 2,595 64,200
2001/03/23 2,480 2,600 2,480 2,550 65,400
2001/03/22 2,575 2,580 2,510 2,575 40,000
2001/03/21 2,600 2,600 2,540 2,580 50,800
2001/03/19 2,500 2,560 2,495 2,560 10,800
2001/03/16 2,445 2,570 2,445 2,500 23,300
2001/03/15 2,500 2,505 2,380 2,445 22,900
2001/03/14 2,530 2,590 2,480 2,550 17,900
2001/03/13 2,405 2,500 2,405 2,450 21,000
2001/03/12 2,640 2,650 2,550 2,565 18,800
2001/03/09 2,590 2,690 2,570 2,690 56,100
2001/03/08 2,730 2,730 2,570 2,670 10,900
2001/03/07 2,665 2,750 2,620 2,650 56,600
2001/03/06 2,550 2,650 2,530 2,650 111,100
2001/03/05 2,500 2,565 2,500 2,550 71,900
2001/03/02 2,530 2,550 2,525 2,550 52,800
2001/03/01 2,590 2,590 2,500 2,530 119,900
2001/02/28 2,580 2,600 2,545 2,600 41,600
2001/02/27 2,550 2,650 2,500 2,650 49,000
2001/02/26 2,560 2,600 2,520 2,550 61,600
2001/02/23 2,460 2,520 2,410 2,520 56,400
2001/02/22 2,360 2,405 2,355 2,380 49,300
2001/02/21 2,335 2,395 2,250 2,360 97,000
2001/02/20 2,295 2,350 2,295 2,335 18,100
2001/02/19 2,340 2,340 2,290 2,290 13,600
2001/02/16 2,300 2,345 2,280 2,300 106,500
2001/02/15 2,400 2,400 2,290 2,290 37,500
2001/02/14 2,440 2,460 2,420 2,425 18,000
2001/02/13 2,475 2,475 2,425 2,440 59,100
2001/02/09 2,435 2,520 2,435 2,500 21,200
2001/02/08 2,510 2,510 2,425 2,430 12,100
2001/02/07 2,510 2,510 2,470 2,470 25,400
2001/02/06 2,500 2,560 2,500 2,550 86,500
2001/02/05 2,560 2,600 2,520 2,535 83,600
2001/02/02 2,410 2,610 2,410 2,600 51,300
2001/02/01 2,400 2,455 2,400 2,450 20,200
2001/01/31 2,445 2,465 2,435 2,455 18,000
2001/01/30 2,460 2,465 2,425 2,445 17,000
2001/01/29 2,550 2,555 2,480 2,500 47,000
2001/01/26 2,540 2,540 2,445 2,510 46,000
2001/01/25 2,415 2,510 2,415 2,510 49,000
2001/01/24 2,395 2,410 2,375 2,375 55,000
2001/01/23 2,385 2,455 2,385 2,450 33,000
2001/01/22 2,410 2,410 2,350 2,385 28,000
2001/01/19 2,395 2,540 2,395 2,500 73,000
2001/01/18 2,345 2,420 2,345 2,420 123,000
2001/01/17 2,355 2,355 2,330 2,345 150,000
2001/01/16 2,400 2,430 2,390 2,395 50,000
2001/01/15 2,290 2,395 2,290 2,395 44,000
2001/01/12 2,180 2,330 2,180 2,330 55,000
2001/01/11 2,185 2,205 2,150 2,180 65,000
2001/01/10 2,200 2,305 2,170 2,305 57,000
2001/01/09 2,330 2,355 2,295 2,320 36,000
2001/01/05 2,450 2,455 2,385 2,450 52,000
2001/01/04 2,505 2,520 2,415 2,455 36,000

このページの先頭へ