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 |