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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,926 | 1,926 | 1,876 | 1,876 | 115,400 |
| 2005/12/29 | 1,892 | 1,927 | 1,875 | 1,896 | 111,300 |
| 2005/12/28 | 1,810 | 1,880 | 1,805 | 1,871 | 326,400 |
| 2005/12/27 | 1,829 | 1,840 | 1,818 | 1,818 | 93,300 |
| 2005/12/26 | 1,840 | 1,840 | 1,818 | 1,823 | 123,700 |
| 2005/12/22 | 1,788 | 1,794 | 1,759 | 1,786 | 152,900 |
| 2005/12/21 | 1,720 | 1,776 | 1,716 | 1,764 | 169,300 |
| 2005/12/20 | 1,709 | 1,720 | 1,684 | 1,711 | 177,000 |
| 2005/12/19 | 1,698 | 1,707 | 1,692 | 1,705 | 156,700 |
| 2005/12/16 | 1,650 | 1,680 | 1,635 | 1,635 | 90,400 |
| 2005/12/15 | 1,658 | 1,668 | 1,651 | 1,661 | 91,200 |
| 2005/12/14 | 1,670 | 1,673 | 1,664 | 1,666 | 172,900 |
| 2005/12/13 | 1,693 | 1,708 | 1,661 | 1,676 | 242,700 |
| 2005/12/12 | 1,656 | 1,700 | 1,656 | 1,690 | 124,600 |
| 2005/12/09 | 1,660 | 1,677 | 1,650 | 1,652 | 287,500 |
| 2005/12/08 | 1,712 | 1,720 | 1,632 | 1,664 | 303,800 |
| 2005/12/07 | 1,730 | 1,740 | 1,689 | 1,712 | 225,100 |
| 2005/12/06 | 1,756 | 1,756 | 1,730 | 1,735 | 161,400 |
| 2005/12/05 | 1,728 | 1,757 | 1,722 | 1,756 | 147,100 |
| 2005/12/02 | 1,736 | 1,749 | 1,721 | 1,742 | 129,700 |
| 2005/12/01 | 1,650 | 1,710 | 1,650 | 1,706 | 167,500 |
| 2005/11/30 | 1,685 | 1,688 | 1,650 | 1,650 | 201,400 |
| 2005/11/29 | 1,632 | 1,670 | 1,615 | 1,670 | 230,900 |
| 2005/11/28 | 1,600 | 1,630 | 1,590 | 1,629 | 318,300 |
| 2005/11/25 | 1,540 | 1,584 | 1,530 | 1,571 | 238,000 |
| 2005/11/24 | 1,498 | 1,600 | 1,489 | 1,556 | 425,400 |
| 2005/11/22 | 1,492 | 1,494 | 1,471 | 1,475 | 246,500 |
| 2005/11/21 | 1,480 | 1,496 | 1,470 | 1,480 | 203,400 |
| 2005/11/18 | 1,435 | 1,459 | 1,434 | 1,456 | 240,000 |
| 2005/11/17 | 1,439 | 1,439 | 1,428 | 1,432 | 143,600 |
| 2005/11/16 | 1,442 | 1,456 | 1,421 | 1,440 | 364,800 |
| 2005/11/15 | 1,461 | 1,465 | 1,436 | 1,441 | 247,600 |
| 2005/11/14 | 1,485 | 1,490 | 1,456 | 1,464 | 265,400 |
| 2005/11/11 | 1,509 | 1,510 | 1,489 | 1,491 | 133,000 |
| 2005/11/10 | 1,492 | 1,504 | 1,486 | 1,503 | 242,300 |
| 2005/11/09 | 1,488 | 1,500 | 1,478 | 1,492 | 203,200 |
| 2005/11/08 | 1,492 | 1,493 | 1,470 | 1,470 | 160,500 |
| 2005/11/07 | 1,500 | 1,508 | 1,471 | 1,475 | 105,000 |
| 2005/11/04 | 1,490 | 1,504 | 1,485 | 1,490 | 375,900 |
| 2005/11/02 | 1,470 | 1,490 | 1,462 | 1,476 | 372,600 |
| 2005/11/01 | 1,450 | 1,450 | 1,405 | 1,430 | 162,200 |
| 2005/10/31 | 1,450 | 1,454 | 1,430 | 1,438 | 235,000 |
| 2005/10/28 | 1,427 | 1,440 | 1,425 | 1,428 | 211,200 |
| 2005/10/27 | 1,460 | 1,460 | 1,417 | 1,425 | 359,600 |
| 2005/10/26 | 1,390 | 1,535 | 1,380 | 1,455 | 1,097,800 |
| 2005/10/25 | 1,348 | 1,367 | 1,348 | 1,358 | 252,800 |
| 2005/10/24 | 1,329 | 1,343 | 1,325 | 1,336 | 310,800 |
| 2005/10/21 | 1,295 | 1,314 | 1,295 | 1,314 | 346,900 |
| 2005/10/20 | 1,290 | 1,301 | 1,271 | 1,292 | 192,800 |
| 2005/10/19 | 1,258 | 1,290 | 1,256 | 1,288 | 162,700 |
| 2005/10/18 | 1,268 | 1,268 | 1,251 | 1,255 | 147,700 |
| 2005/10/17 | 1,267 | 1,267 | 1,248 | 1,248 | 70,000 |
| 2005/10/14 | 1,260 | 1,264 | 1,233 | 1,247 | 104,100 |
| 2005/10/13 | 1,270 | 1,273 | 1,260 | 1,264 | 76,000 |
| 2005/10/12 | 1,276 | 1,290 | 1,267 | 1,268 | 83,200 |
| 2005/10/11 | 1,264 | 1,275 | 1,257 | 1,269 | 63,700 |
| 2005/10/07 | 1,275 | 1,275 | 1,264 | 1,265 | 92,400 |
| 2005/10/06 | 1,280 | 1,284 | 1,272 | 1,275 | 83,600 |
| 2005/10/05 | 1,288 | 1,289 | 1,275 | 1,285 | 72,100 |
| 2005/10/04 | 1,272 | 1,289 | 1,261 | 1,287 | 125,900 |
| 2005/10/03 | 1,273 | 1,275 | 1,261 | 1,271 | 127,300 |
| 2005/09/30 | 1,290 | 1,290 | 1,275 | 1,276 | 122,800 |
| 2005/09/29 | 1,280 | 1,296 | 1,280 | 1,283 | 96,800 |
| 2005/09/28 | 1,290 | 1,294 | 1,281 | 1,287 | 46,900 |
| 2005/09/27 | 1,301 | 1,306 | 1,294 | 1,302 | 68,200 |
| 2005/09/26 | 1,320 | 1,325 | 1,312 | 1,318 | 117,400 |
| 2005/09/22 | 1,304 | 1,316 | 1,301 | 1,301 | 128,400 |
| 2005/09/21 | 1,297 | 1,306 | 1,291 | 1,304 | 67,900 |
| 2005/09/20 | 1,286 | 1,296 | 1,285 | 1,290 | 50,900 |
| 2005/09/16 | 1,290 | 1,296 | 1,274 | 1,284 | 136,300 |
| 2005/09/15 | 1,290 | 1,296 | 1,283 | 1,290 | 112,300 |
| 2005/09/14 | 1,274 | 1,290 | 1,274 | 1,290 | 82,800 |
| 2005/09/13 | 1,279 | 1,286 | 1,274 | 1,274 | 83,000 |
| 2005/09/12 | 1,279 | 1,281 | 1,273 | 1,279 | 63,100 |
| 2005/09/09 | 1,265 | 1,274 | 1,265 | 1,269 | 151,000 |
| 2005/09/08 | 1,272 | 1,277 | 1,265 | 1,266 | 66,100 |
| 2005/09/07 | 1,278 | 1,281 | 1,269 | 1,271 | 55,600 |
| 2005/09/06 | 1,275 | 1,290 | 1,275 | 1,278 | 62,900 |
| 2005/09/05 | 1,277 | 1,280 | 1,271 | 1,275 | 62,800 |
| 2005/09/02 | 1,275 | 1,280 | 1,275 | 1,277 | 110,200 |
| 2005/09/01 | 1,266 | 1,278 | 1,265 | 1,274 | 46,800 |
| 2005/08/31 | 1,268 | 1,269 | 1,262 | 1,262 | 55,500 |
| 2005/08/30 | 1,270 | 1,271 | 1,264 | 1,270 | 43,600 |
| 2005/08/29 | 1,275 | 1,277 | 1,260 | 1,263 | 82,100 |
| 2005/08/26 | 1,275 | 1,277 | 1,266 | 1,272 | 109,400 |
| 2005/08/25 | 1,295 | 1,298 | 1,273 | 1,280 | 158,800 |
| 2005/08/24 | 1,290 | 1,299 | 1,290 | 1,294 | 50,800 |
| 2005/08/23 | 1,286 | 1,294 | 1,286 | 1,290 | 45,300 |
| 2005/08/22 | 1,288 | 1,295 | 1,282 | 1,286 | 62,400 |
| 2005/08/19 | 1,264 | 1,292 | 1,263 | 1,284 | 66,700 |
| 2005/08/18 | 1,269 | 1,270 | 1,261 | 1,266 | 75,300 |
| 2005/08/17 | 1,272 | 1,275 | 1,264 | 1,264 | 44,900 |
| 2005/08/16 | 1,268 | 1,278 | 1,266 | 1,272 | 46,000 |
| 2005/08/15 | 1,270 | 1,273 | 1,254 | 1,264 | 83,800 |
| 2005/08/12 | 1,280 | 1,295 | 1,272 | 1,274 | 89,000 |
| 2005/08/11 | 1,298 | 1,305 | 1,275 | 1,279 | 75,000 |
| 2005/08/10 | 1,279 | 1,293 | 1,274 | 1,292 | 66,300 |
| 2005/08/09 | 1,266 | 1,283 | 1,266 | 1,270 | 89,200 |
| 2005/08/08 | 1,255 | 1,300 | 1,250 | 1,263 | 101,700 |
| 2005/08/05 | 1,276 | 1,285 | 1,252 | 1,262 | 75,700 |
| 2005/08/04 | 1,289 | 1,290 | 1,271 | 1,280 | 47,800 |
| 2005/08/03 | 1,311 | 1,311 | 1,291 | 1,291 | 69,900 |
| 2005/08/02 | 1,320 | 1,350 | 1,290 | 1,293 | 270,600 |
| 2005/08/01 | 1,360 | 1,380 | 1,350 | 1,360 | 302,900 |
| 2005/07/29 | 1,350 | 1,407 | 1,348 | 1,400 | 305,200 |
| 2005/07/28 | 1,343 | 1,355 | 1,343 | 1,350 | 128,500 |
| 2005/07/27 | 1,306 | 1,365 | 1,305 | 1,363 | 275,500 |
| 2005/07/26 | 1,290 | 1,306 | 1,285 | 1,306 | 235,200 |
| 2005/07/25 | 1,253 | 1,284 | 1,253 | 1,280 | 156,700 |
| 2005/07/22 | 1,264 | 1,268 | 1,253 | 1,254 | 100,700 |
| 2005/07/21 | 1,257 | 1,267 | 1,257 | 1,261 | 95,600 |
| 2005/07/20 | 1,251 | 1,259 | 1,250 | 1,254 | 120,400 |
| 2005/07/19 | 1,257 | 1,261 | 1,250 | 1,252 | 100,500 |
| 2005/07/15 | 1,260 | 1,268 | 1,253 | 1,253 | 72,200 |
| 2005/07/14 | 1,266 | 1,269 | 1,260 | 1,263 | 28,600 |
| 2005/07/13 | 1,259 | 1,263 | 1,254 | 1,261 | 30,600 |
| 2005/07/12 | 1,265 | 1,265 | 1,257 | 1,258 | 62,100 |
| 2005/07/11 | 1,277 | 1,280 | 1,269 | 1,269 | 55,500 |
| 2005/07/08 | 1,285 | 1,285 | 1,273 | 1,276 | 49,100 |
| 2005/07/07 | 1,284 | 1,294 | 1,275 | 1,290 | 105,500 |
| 2005/07/06 | 1,276 | 1,287 | 1,276 | 1,285 | 98,500 |
| 2005/07/05 | 1,281 | 1,281 | 1,276 | 1,276 | 30,300 |
| 2005/07/04 | 1,280 | 1,283 | 1,271 | 1,280 | 47,800 |
| 2005/07/01 | 1,280 | 1,285 | 1,275 | 1,277 | 55,400 |
| 2005/06/30 | 1,279 | 1,280 | 1,275 | 1,276 | 44,400 |
| 2005/06/29 | 1,290 | 1,294 | 1,274 | 1,279 | 69,300 |
| 2005/06/28 | 1,295 | 1,298 | 1,288 | 1,296 | 49,900 |
| 2005/06/27 | 1,290 | 1,290 | 1,280 | 1,284 | 60,900 |
| 2005/06/24 | 1,270 | 1,275 | 1,261 | 1,271 | 31,400 |
| 2005/06/23 | 1,273 | 1,275 | 1,265 | 1,272 | 25,000 |
| 2005/06/22 | 1,260 | 1,270 | 1,257 | 1,269 | 42,700 |
| 2005/06/21 | 1,257 | 1,263 | 1,257 | 1,258 | 48,300 |
| 2005/06/20 | 1,260 | 1,264 | 1,256 | 1,256 | 56,600 |
| 2005/06/17 | 1,251 | 1,261 | 1,251 | 1,256 | 61,100 |
| 2005/06/16 | 1,260 | 1,264 | 1,244 | 1,247 | 51,600 |
| 2005/06/15 | 1,234 | 1,255 | 1,226 | 1,251 | 52,500 |
| 2005/06/14 | 1,232 | 1,240 | 1,222 | 1,229 | 73,000 |
| 2005/06/13 | 1,252 | 1,260 | 1,250 | 1,252 | 36,400 |
| 2005/06/10 | 1,236 | 1,256 | 1,236 | 1,248 | 48,900 |
| 2005/06/09 | 1,250 | 1,251 | 1,227 | 1,235 | 84,600 |
| 2005/06/08 | 1,249 | 1,256 | 1,238 | 1,247 | 61,500 |
| 2005/06/07 | 1,250 | 1,255 | 1,221 | 1,237 | 55,300 |
| 2005/06/06 | 1,270 | 1,270 | 1,250 | 1,255 | 49,100 |
| 2005/06/03 | 1,270 | 1,270 | 1,251 | 1,270 | 94,400 |
| 2005/06/02 | 1,270 | 1,275 | 1,265 | 1,270 | 49,600 |
| 2005/06/01 | 1,269 | 1,271 | 1,261 | 1,270 | 48,900 |
| 2005/05/31 | 1,274 | 1,274 | 1,261 | 1,272 | 42,300 |
| 2005/05/30 | 1,260 | 1,275 | 1,257 | 1,274 | 68,000 |
| 2005/05/27 | 1,238 | 1,254 | 1,238 | 1,249 | 86,900 |
| 2005/05/26 | 1,230 | 1,237 | 1,218 | 1,236 | 31,500 |
| 2005/05/25 | 1,264 | 1,265 | 1,223 | 1,229 | 58,800 |
| 2005/05/24 | 1,244 | 1,258 | 1,240 | 1,250 | 73,800 |
| 2005/05/23 | 1,232 | 1,242 | 1,218 | 1,239 | 53,900 |
| 2005/05/20 | 1,207 | 1,228 | 1,201 | 1,212 | 70,000 |
| 2005/05/19 | 1,191 | 1,210 | 1,191 | 1,202 | 135,100 |
| 2005/05/18 | 1,202 | 1,210 | 1,188 | 1,191 | 57,700 |
| 2005/05/17 | 1,231 | 1,235 | 1,185 | 1,192 | 99,700 |
| 2005/05/16 | 1,229 | 1,264 | 1,215 | 1,223 | 78,500 |
| 2005/05/13 | 1,222 | 1,222 | 1,210 | 1,214 | 93,100 |
| 2005/05/12 | 1,238 | 1,244 | 1,218 | 1,222 | 147,600 |
| 2005/05/11 | 1,258 | 1,261 | 1,234 | 1,238 | 73,200 |
| 2005/05/10 | 1,278 | 1,278 | 1,242 | 1,247 | 88,000 |
| 2005/05/09 | 1,295 | 1,295 | 1,269 | 1,278 | 74,900 |
| 2005/05/06 | 1,285 | 1,293 | 1,271 | 1,279 | 75,500 |
| 2005/05/02 | 1,280 | 1,280 | 1,264 | 1,269 | 32,300 |
| 2005/04/28 | 1,265 | 1,270 | 1,254 | 1,262 | 50,400 |
| 2005/04/27 | 1,258 | 1,270 | 1,258 | 1,265 | 42,000 |
| 2005/04/26 | 1,254 | 1,266 | 1,252 | 1,263 | 30,600 |
| 2005/04/25 | 1,263 | 1,270 | 1,251 | 1,255 | 58,400 |
| 2005/04/22 | 1,270 | 1,270 | 1,245 | 1,250 | 66,500 |
| 2005/04/21 | 1,260 | 1,260 | 1,202 | 1,240 | 98,400 |
| 2005/04/20 | 1,249 | 1,289 | 1,234 | 1,270 | 138,600 |
| 2005/04/19 | 1,208 | 1,233 | 1,194 | 1,229 | 117,800 |
| 2005/04/18 | 1,183 | 1,230 | 1,183 | 1,194 | 134,200 |
| 2005/04/15 | 1,275 | 1,288 | 1,260 | 1,263 | 71,800 |
| 2005/04/14 | 1,290 | 1,290 | 1,282 | 1,288 | 23,300 |
| 2005/04/13 | 1,308 | 1,308 | 1,290 | 1,297 | 25,200 |
| 2005/04/12 | 1,302 | 1,315 | 1,299 | 1,299 | 45,000 |
| 2005/04/11 | 1,319 | 1,319 | 1,301 | 1,303 | 26,100 |
| 2005/04/08 | 1,319 | 1,325 | 1,311 | 1,319 | 53,000 |
| 2005/04/07 | 1,313 | 1,324 | 1,310 | 1,316 | 29,400 |
| 2005/04/06 | 1,322 | 1,333 | 1,311 | 1,329 | 54,400 |
| 2005/04/05 | 1,349 | 1,349 | 1,332 | 1,342 | 92,800 |
| 2005/04/04 | 1,329 | 1,349 | 1,315 | 1,341 | 118,900 |
| 2005/04/01 | 1,294 | 1,323 | 1,286 | 1,323 | 53,900 |
| 2005/03/31 | 1,292 | 1,329 | 1,292 | 1,324 | 65,700 |
| 2005/03/30 | 1,287 | 1,305 | 1,283 | 1,288 | 54,800 |
| 2005/03/29 | 1,306 | 1,311 | 1,300 | 1,301 | 61,700 |
| 2005/03/28 | 1,317 | 1,331 | 1,306 | 1,317 | 38,000 |
| 2005/03/25 | 1,337 | 1,337 | 1,322 | 1,332 | 39,600 |
| 2005/03/24 | 1,330 | 1,331 | 1,321 | 1,328 | 38,300 |
| 2005/03/23 | 1,337 | 1,337 | 1,314 | 1,324 | 58,800 |
| 2005/03/22 | 1,339 | 1,349 | 1,337 | 1,337 | 81,600 |
| 2005/03/18 | 1,331 | 1,343 | 1,326 | 1,337 | 77,900 |
| 2005/03/17 | 1,309 | 1,326 | 1,302 | 1,326 | 84,000 |
| 2005/03/16 | 1,305 | 1,305 | 1,291 | 1,299 | 75,900 |
| 2005/03/15 | 1,305 | 1,310 | 1,288 | 1,296 | 55,700 |
| 2005/03/14 | 1,316 | 1,326 | 1,305 | 1,305 | 44,100 |
| 2005/03/11 | 1,330 | 1,337 | 1,315 | 1,316 | 86,600 |
| 2005/03/10 | 1,315 | 1,324 | 1,312 | 1,315 | 39,400 |
| 2005/03/09 | 1,318 | 1,331 | 1,307 | 1,320 | 72,100 |
| 2005/03/08 | 1,343 | 1,343 | 1,331 | 1,331 | 34,500 |
| 2005/03/07 | 1,340 | 1,349 | 1,334 | 1,341 | 89,600 |
| 2005/03/04 | 1,340 | 1,342 | 1,315 | 1,336 | 115,800 |
| 2005/03/03 | 1,304 | 1,338 | 1,304 | 1,332 | 185,800 |
| 2005/03/02 | 1,290 | 1,307 | 1,286 | 1,304 | 142,500 |
| 2005/03/01 | 1,274 | 1,281 | 1,273 | 1,278 | 111,600 |
| 2005/02/28 | 1,285 | 1,285 | 1,270 | 1,272 | 71,000 |
| 2005/02/25 | 1,275 | 1,282 | 1,254 | 1,265 | 75,200 |
| 2005/02/24 | 1,265 | 1,276 | 1,265 | 1,274 | 57,300 |
| 2005/02/23 | 1,277 | 1,277 | 1,261 | 1,265 | 57,700 |
| 2005/02/22 | 1,281 | 1,281 | 1,261 | 1,265 | 75,000 |
| 2005/02/21 | 1,285 | 1,287 | 1,267 | 1,280 | 64,500 |
| 2005/02/18 | 1,290 | 1,290 | 1,281 | 1,285 | 47,800 |
| 2005/02/17 | 1,290 | 1,300 | 1,286 | 1,300 | 32,300 |
| 2005/02/16 | 1,289 | 1,325 | 1,289 | 1,298 | 62,500 |
| 2005/02/15 | 1,291 | 1,300 | 1,283 | 1,287 | 56,300 |
| 2005/02/14 | 1,300 | 1,317 | 1,286 | 1,301 | 96,600 |
| 2005/02/10 | 1,321 | 1,330 | 1,301 | 1,301 | 109,700 |
| 2005/02/09 | 1,339 | 1,344 | 1,321 | 1,331 | 74,700 |
| 2005/02/08 | 1,351 | 1,360 | 1,348 | 1,351 | 150,800 |
| 2005/02/07 | 1,339 | 1,368 | 1,302 | 1,365 | 170,800 |
| 2005/02/04 | 1,359 | 1,359 | 1,323 | 1,339 | 73,300 |
| 2005/02/03 | 1,355 | 1,365 | 1,347 | 1,351 | 85,100 |
| 2005/02/02 | 1,346 | 1,356 | 1,346 | 1,355 | 97,600 |
| 2005/02/01 | 1,359 | 1,359 | 1,348 | 1,356 | 94,200 |
| 2005/01/31 | 1,344 | 1,368 | 1,337 | 1,349 | 197,900 |
| 2005/01/28 | 1,327 | 1,337 | 1,317 | 1,337 | 113,500 |
| 2005/01/27 | 1,328 | 1,331 | 1,300 | 1,320 | 148,000 |
| 2005/01/26 | 1,305 | 1,337 | 1,302 | 1,337 | 197,200 |
| 2005/01/25 | 1,280 | 1,307 | 1,280 | 1,305 | 368,500 |
| 2005/01/24 | 1,260 | 1,281 | 1,260 | 1,277 | 105,200 |
| 2005/01/21 | 1,260 | 1,307 | 1,255 | 1,265 | 368,500 |
| 2005/01/20 | 1,216 | 1,252 | 1,212 | 1,242 | 252,700 |
| 2005/01/19 | 1,212 | 1,216 | 1,205 | 1,215 | 55,300 |
| 2005/01/18 | 1,207 | 1,214 | 1,197 | 1,208 | 70,000 |
| 2005/01/17 | 1,206 | 1,217 | 1,194 | 1,202 | 76,800 |
| 2005/01/14 | 1,185 | 1,193 | 1,183 | 1,191 | 47,600 |
| 2005/01/13 | 1,207 | 1,210 | 1,184 | 1,187 | 58,500 |
| 2005/01/12 | 1,225 | 1,225 | 1,201 | 1,206 | 88,600 |
| 2005/01/11 | 1,194 | 1,207 | 1,192 | 1,205 | 124,300 |
| 2005/01/07 | 1,184 | 1,187 | 1,178 | 1,183 | 51,200 |
| 2005/01/06 | 1,183 | 1,189 | 1,176 | 1,180 | 138,500 |
| 2005/01/05 | 1,195 | 1,197 | 1,185 | 1,187 | 67,300 |
| 2005/01/04 | 1,187 | 1,200 | 1,181 | 1,189 | 32,100 |