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
2002/12/30 1,030 1,079 1,030 1,070 4,600
2002/12/27 1,068 1,080 1,048 1,080 32,800
2002/12/26 1,053 1,075 1,048 1,048 44,500
2002/12/25 1,080 1,080 1,025 1,051 41,600
2002/12/24 1,010 1,049 999 1,040 48,200
2002/12/20 1,060 1,060 1,030 1,050 61,000
2002/12/19 1,020 1,065 1,016 1,065 95,900
2002/12/18 1,060 1,060 1,013 1,013 30,700
2002/12/17 1,070 1,100 1,060 1,061 61,500
2002/12/16 1,060 1,074 1,060 1,060 62,500
2002/12/13 1,071 1,071 1,060 1,068 150,500
2002/12/12 1,089 1,089 1,061 1,061 45,500
2002/12/11 1,097 1,098 1,083 1,089 33,300
2002/12/10 1,060 1,108 1,060 1,097 79,300
2002/12/09 1,095 1,097 1,075 1,077 37,600
2002/12/06 1,079 1,097 1,067 1,082 43,400
2002/12/05 1,095 1,141 1,087 1,089 49,500
2002/12/04 1,139 1,220 1,104 1,105 51,800
2002/12/03 1,140 1,165 1,140 1,153 55,000
2002/12/02 1,160 1,173 1,130 1,136 49,000
2002/11/29 1,100 1,185 1,088 1,184 132,800
2002/11/28 1,100 1,119 1,080 1,088 55,900
2002/11/27 1,067 1,083 1,062 1,071 30,100
2002/11/26 1,071 1,130 1,069 1,083 95,800
2002/11/25 1,079 1,080 1,036 1,065 60,300
2002/11/22 1,047 1,047 1,000 1,019 103,900
2002/11/21 966 1,002 959 997 128,900
2002/11/20 921 945 920 926 43,000
2002/11/19 925 938 910 921 295,500
2002/11/18 945 947 915 926 54,100
2002/11/15 950 963 931 950 147,900
2002/11/14 1,059 1,059 899 910 245,300
2002/11/13 1,120 1,125 1,089 1,099 57,100
2002/11/12 1,140 1,141 1,120 1,134 77,800
2002/11/11 1,175 1,175 1,137 1,141 59,100
2002/11/08 1,220 1,220 1,191 1,191 40,600
2002/11/07 1,200 1,229 1,200 1,229 15,800
2002/11/06 1,218 1,233 1,205 1,211 28,800
2002/11/05 1,160 1,198 1,160 1,198 44,400
2002/11/01 1,182 1,188 1,165 1,170 58,100
2002/10/31 1,202 1,202 1,178 1,181 27,300
2002/10/30 1,185 1,215 1,181 1,182 38,900
2002/10/29 1,214 1,219 1,181 1,185 32,300
2002/10/28 1,200 1,220 1,180 1,220 46,500
2002/10/25 1,136 1,198 1,136 1,198 93,400
2002/10/24 1,150 1,155 1,123 1,135 72,300
2002/10/23 1,136 1,180 1,125 1,177 153,200
2002/10/22 1,196 1,197 1,130 1,136 37,800
2002/10/21 1,240 1,259 1,200 1,214 31,300
2002/10/18 1,279 1,279 1,239 1,239 15,700
2002/10/17 1,233 1,273 1,230 1,239 31,400
2002/10/16 1,303 1,310 1,273 1,273 103,800
2002/10/15 1,221 1,240 1,205 1,223 52,100
2002/10/11 1,140 1,145 1,135 1,141 126,200
2002/10/10 1,156 1,176 1,131 1,140 57,600
2002/10/09 1,233 1,233 1,179 1,191 65,300
2002/10/08 1,270 1,270 1,230 1,253 53,000
2002/10/07 1,310 1,310 1,274 1,297 45,600
2002/10/04 1,315 1,336 1,310 1,319 64,700
2002/10/03 1,320 1,358 1,320 1,325 36,000
2002/10/02 1,374 1,378 1,321 1,322 26,900
2002/10/01 1,333 1,349 1,324 1,334 49,700
2002/09/30 1,387 1,407 1,351 1,393 34,300
2002/09/27 1,388 1,400 1,330 1,400 34,500
2002/09/26 1,349 1,367 1,336 1,348 48,000
2002/09/25 1,350 1,350 1,339 1,349 27,200
2002/09/24 1,350 1,351 1,330 1,350 47,000
2002/09/20 1,370 1,403 1,356 1,370 44,700
2002/09/19 1,408 1,418 1,374 1,380 38,700
2002/09/18 1,380 1,380 1,334 1,374 33,100
2002/09/17 1,345 1,385 1,345 1,383 36,500
2002/09/13 1,340 1,345 1,318 1,345 99,800
2002/09/12 1,376 1,376 1,344 1,360 35,600
2002/09/11 1,380 1,391 1,338 1,338 106,800
2002/09/10 1,390 1,403 1,381 1,391 45,600
2002/09/09 1,414 1,414 1,390 1,403 73,500
2002/09/06 1,400 1,429 1,390 1,414 71,300
2002/09/05 1,414 1,444 1,400 1,404 58,400
2002/09/04 1,385 1,416 1,381 1,410 126,900
2002/09/03 1,428 1,437 1,400 1,400 78,900
2002/09/02 1,505 1,505 1,410 1,426 57,400
2002/08/30 1,462 1,515 1,462 1,505 58,000
2002/08/29 1,500 1,500 1,453 1,461 54,700
2002/08/28 1,530 1,538 1,500 1,521 62,200
2002/08/27 1,538 1,549 1,503 1,525 100,400
2002/08/26 1,483 1,508 1,483 1,508 68,400
2002/08/23 1,510 1,511 1,481 1,482 48,800
2002/08/22 1,480 1,514 1,470 1,509 69,900
2002/08/21 1,445 1,490 1,445 1,480 163,000
2002/08/20 1,460 1,461 1,425 1,460 108,300
2002/08/19 1,459 1,459 1,405 1,405 65,600
2002/08/16 1,443 1,460 1,436 1,460 37,900
2002/08/15 1,450 1,469 1,425 1,440 68,400
2002/08/14 1,420 1,432 1,412 1,430 67,200
2002/08/13 1,401 1,426 1,398 1,426 97,400
2002/08/12 1,424 1,424 1,401 1,406 62,600
2002/08/09 1,386 1,428 1,375 1,419 268,100
2002/08/08 1,294 1,306 1,283 1,306 114,100
2002/08/07 1,230 1,275 1,229 1,254 281,000
2002/08/06 1,259 1,260 1,211 1,216 68,700
2002/08/05 1,285 1,292 1,265 1,266 63,100
2002/08/02 1,300 1,302 1,270 1,270 69,500
2002/08/01 1,380 1,380 1,300 1,316 55,100
2002/07/31 1,358 1,371 1,340 1,340 42,900
2002/07/30 1,358 1,382 1,358 1,371 48,100
2002/07/29 1,310 1,323 1,298 1,316 118,500
2002/07/26 1,340 1,345 1,299 1,306 114,100
2002/07/25 1,390 1,395 1,300 1,337 203,800
2002/07/24 1,455 1,465 1,340 1,350 171,400
2002/07/23 1,459 1,505 1,446 1,455 166,400
2002/07/22 1,450 1,498 1,420 1,450 388,100
2002/07/19 1,620 1,620 1,620 1,620 10,300
2002/07/18 1,900 1,941 1,890 1,920 38,400
2002/07/17 1,911 1,914 1,870 1,870 86,900
2002/07/16 1,952 1,980 1,889 1,892 52,200
2002/07/15 2,000 2,005 1,980 1,982 55,200
2002/07/12 1,961 2,005 1,960 1,991 40,300
2002/07/11 1,980 2,005 1,961 1,971 39,300
2002/07/10 2,030 2,040 1,996 1,996 22,200
2002/07/09 2,000 2,030 1,983 2,030 31,500
2002/07/08 2,010 2,050 1,995 1,995 27,000
2002/07/05 2,020 2,065 2,020 2,045 32,500
2002/07/04 2,060 2,065 2,020 2,050 22,800
2002/07/03 2,020 2,055 2,010 2,055 48,800
2002/07/02 2,055 2,055 2,000 2,055 48,800
2002/07/01 2,075 2,090 2,010 2,055 83,300
2002/06/28 1,968 2,100 1,968 2,015 67,700
2002/06/27 1,961 1,997 1,961 1,983 37,100
2002/06/26 2,000 2,025 1,960 1,963 70,300
2002/06/25 2,000 2,040 1,982 2,040 111,900
2002/06/24 1,970 2,000 1,960 1,997 61,500
2002/06/21 2,020 2,035 1,991 2,000 84,900
2002/06/20 1,970 2,050 1,930 1,983 129,200
2002/06/19 2,100 2,110 1,970 1,972 136,900
2002/06/18 2,135 2,135 2,065 2,100 91,900
2002/06/17 2,140 2,140 2,010 2,095 84,700
2002/06/14 2,220 2,220 2,100 2,100 296,100
2002/06/13 2,145 2,185 2,095 2,185 220,400
2002/06/12 2,095 2,230 2,095 2,225 634,200
2002/06/11 2,100 2,105 2,055 2,100 235,300
2002/06/10 2,015 2,095 2,010 2,085 226,800
2002/06/07 1,988 2,015 1,970 2,015 77,500
2002/06/06 2,025 2,035 1,965 1,986 129,900
2002/06/05 2,010 2,040 1,996 2,025 69,000
2002/06/04 2,060 2,100 2,030 2,040 77,600
2002/06/03 2,035 2,095 2,030 2,080 35,300
2002/05/31 2,100 2,100 2,040 2,060 148,700
2002/05/30 2,150 2,150 2,100 2,105 130,500
2002/05/29 2,150 2,180 2,145 2,160 277,400
2002/05/28 2,090 2,130 2,070 2,120 103,700
2002/05/27 1,980 2,100 1,965 2,055 64,200
2002/05/24 2,060 2,085 2,000 2,060 92,900
2002/05/23 2,100 2,105 2,080 2,100 93,900
2002/05/22 2,100 2,140 2,070 2,120 280,000
2002/05/21 2,070 2,210 2,040 2,160 623,700
2002/05/20 2,040 2,120 1,969 2,100 227,000
2002/05/17 1,977 2,060 1,977 2,015 287,900
2002/05/16 1,980 2,005 1,971 1,977 624,400
2002/05/15 1,874 1,970 1,855 1,950 531,800
2002/05/14 1,800 1,835 1,800 1,826 149,000
2002/05/13 1,811 1,830 1,790 1,790 125,400
2002/05/10 1,750 1,799 1,749 1,781 227,000
2002/05/09 1,740 1,750 1,720 1,720 98,000
2002/05/08 1,710 1,739 1,706 1,735 40,000
2002/05/07 1,755 1,755 1,705 1,707 40,400
2002/05/02 1,725 1,744 1,699 1,730 60,000
2002/05/01 1,721 1,740 1,711 1,734 78,000
2002/04/30 1,715 1,720 1,681 1,681 49,400
2002/04/26 1,701 1,720 1,685 1,720 78,600
2002/04/25 1,740 1,750 1,708 1,708 79,200
2002/04/24 1,758 1,759 1,726 1,730 49,200
2002/04/23 1,750 1,750 1,718 1,728 34,200
2002/04/22 1,777 1,778 1,735 1,740 66,700
2002/04/19 1,761 1,780 1,735 1,780 66,700
2002/04/18 1,765 1,795 1,744 1,761 82,100
2002/04/17 1,749 1,767 1,742 1,765 76,300
2002/04/16 1,700 1,715 1,700 1,715 62,600
2002/04/15 1,728 1,734 1,699 1,700 18,200
2002/04/12 1,745 1,745 1,720 1,740 64,600
2002/04/11 1,730 1,750 1,727 1,730 146,200
2002/04/10 1,692 1,727 1,670 1,725 53,900
2002/04/09 1,714 1,714 1,670 1,692 65,200
2002/04/08 1,700 1,718 1,695 1,713 53,600
2002/04/05 1,671 1,680 1,640 1,680 77,700
2002/04/04 1,621 1,668 1,621 1,650 98,500
2002/04/03 1,650 1,670 1,643 1,651 89,500
2002/04/02 1,689 1,689 1,641 1,643 108,200
2002/04/01 1,627 1,660 1,610 1,659 94,300
2002/03/29 1,699 1,699 1,660 1,688 79,300
2002/03/28 1,648 1,684 1,600 1,660 88,900
2002/03/27 1,600 1,617 1,590 1,597 93,200
2002/03/26 1,646 1,650 1,615 1,630 41,700
2002/03/25 1,650 1,650 1,640 1,650 44,000
2002/03/22 1,691 1,691 1,645 1,652 56,100
2002/03/20 1,730 1,742 1,670 1,700 153,300
2002/03/19 1,721 1,730 1,708 1,725 61,500
2002/03/18 1,770 1,790 1,691 1,716 118,900
2002/03/15 1,791 1,791 1,749 1,760 61,700
2002/03/14 1,702 1,780 1,701 1,731 72,000
2002/03/13 1,831 1,838 1,720 1,730 109,800
2002/03/12 1,890 1,890 1,801 1,858 153,600
2002/03/11 1,920 1,921 1,870 1,909 224,700
2002/03/08 1,717 1,839 1,710 1,830 410,300
2002/03/07 1,635 1,730 1,635 1,688 297,200
2002/03/06 1,596 1,633 1,596 1,618 69,400
2002/03/05 1,640 1,650 1,620 1,626 71,000
2002/03/04 1,600 1,620 1,590 1,620 101,100
2002/03/01 1,610 1,615 1,571 1,571 41,300
2002/02/28 1,640 1,645 1,600 1,600 49,000
2002/02/27 1,600 1,637 1,580 1,621 62,200
2002/02/26 1,630 1,635 1,578 1,600 101,900
2002/02/25 1,640 1,644 1,599 1,620 84,600
2002/02/22 1,530 1,589 1,520 1,580 138,800
2002/02/21 1,500 1,520 1,495 1,500 55,600
2002/02/20 1,480 1,515 1,470 1,500 81,500
2002/02/19 1,534 1,534 1,461 1,520 121,300
2002/02/18 1,475 1,501 1,455 1,501 86,900
2002/02/15 1,431 1,460 1,405 1,446 167,300
2002/02/14 1,420 1,475 1,419 1,430 108,100
2002/02/13 1,398 1,419 1,385 1,407 204,000
2002/02/12 1,313 1,364 1,313 1,358 96,700
2002/02/08 1,295 1,301 1,285 1,290 81,900
2002/02/07 1,275 1,299 1,268 1,295 52,900
2002/02/06 1,270 1,300 1,251 1,279 98,000
2002/02/05 1,300 1,312 1,270 1,272 140,400
2002/02/04 1,405 1,405 1,350 1,350 94,600
2002/02/01 1,430 1,440 1,370 1,425 100,900
2002/01/31 1,430 1,435 1,423 1,423 92,400
2002/01/30 1,430 1,432 1,399 1,420 100,300
2002/01/29 1,440 1,474 1,430 1,458 141,700
2002/01/28 1,449 1,494 1,436 1,440 119,300
2002/01/25 1,520 1,520 1,436 1,449 214,800
2002/01/24 1,705 1,706 1,481 1,520 229,100
2002/01/23 1,790 1,790 1,720 1,738 85,100
2002/01/22 1,840 1,851 1,820 1,831 128,700
2002/01/21 1,749 1,871 1,749 1,850 120,400
2002/01/18 1,740 1,778 1,726 1,726 133,500
2002/01/17 1,700 1,739 1,656 1,711 123,400
2002/01/16 1,700 1,702 1,656 1,700 108,600
2002/01/15 1,804 1,804 1,700 1,740 48,900
2002/01/11 1,810 1,828 1,795 1,796 82,700
2002/01/10 1,805 1,843 1,795 1,809 103,900
2002/01/09 1,950 1,950 1,850 1,895 60,900
2002/01/08 1,990 1,990 1,950 1,950 59,600
2002/01/07 2,055 2,055 1,985 1,998 67,300
2002/01/04 2,060 2,060 2,010 2,030 19,500

このページの先頭へ