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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,420 | 1,422 | 1,409 | 1,410 | 50,300 |
| 2007/12/27 | 1,423 | 1,431 | 1,414 | 1,424 | 118,200 |
| 2007/12/26 | 1,381 | 1,423 | 1,381 | 1,422 | 151,100 |
| 2007/12/25 | 1,421 | 1,422 | 1,363 | 1,369 | 147,300 |
| 2007/12/21 | 1,336 | 1,361 | 1,336 | 1,361 | 120,200 |
| 2007/12/20 | 1,352 | 1,360 | 1,335 | 1,336 | 173,100 |
| 2007/12/19 | 1,356 | 1,371 | 1,353 | 1,353 | 93,100 |
| 2007/12/18 | 1,360 | 1,377 | 1,351 | 1,359 | 148,700 |
| 2007/12/17 | 1,391 | 1,395 | 1,362 | 1,362 | 139,500 |
| 2007/12/14 | 1,400 | 1,415 | 1,388 | 1,391 | 178,200 |
| 2007/12/13 | 1,432 | 1,433 | 1,400 | 1,400 | 129,800 |
| 2007/12/12 | 1,410 | 1,432 | 1,403 | 1,431 | 153,200 |
| 2007/12/11 | 1,439 | 1,456 | 1,421 | 1,433 | 166,100 |
| 2007/12/10 | 1,446 | 1,459 | 1,435 | 1,438 | 126,100 |
| 2007/12/07 | 1,467 | 1,476 | 1,441 | 1,443 | 177,200 |
| 2007/12/06 | 1,458 | 1,467 | 1,440 | 1,461 | 128,300 |
| 2007/12/05 | 1,457 | 1,469 | 1,445 | 1,460 | 94,900 |
| 2007/12/04 | 1,480 | 1,485 | 1,455 | 1,456 | 113,500 |
| 2007/12/03 | 1,468 | 1,475 | 1,457 | 1,473 | 117,800 |
| 2007/11/30 | 1,446 | 1,463 | 1,434 | 1,457 | 177,200 |
| 2007/11/29 | 1,443 | 1,451 | 1,432 | 1,445 | 154,200 |
| 2007/11/28 | 1,407 | 1,430 | 1,407 | 1,430 | 291,600 |
| 2007/11/27 | 1,405 | 1,425 | 1,385 | 1,406 | 179,600 |
| 2007/11/26 | 1,377 | 1,420 | 1,373 | 1,405 | 225,300 |
| 2007/11/22 | 1,340 | 1,377 | 1,340 | 1,368 | 203,900 |
| 2007/11/21 | 1,385 | 1,402 | 1,335 | 1,340 | 413,300 |
| 2007/11/20 | 1,400 | 1,409 | 1,333 | 1,405 | 486,300 |
| 2007/11/19 | 1,440 | 1,459 | 1,410 | 1,417 | 254,700 |
| 2007/11/16 | 1,460 | 1,474 | 1,452 | 1,461 | 259,800 |
| 2007/11/15 | 1,451 | 1,471 | 1,447 | 1,470 | 130,900 |
| 2007/11/14 | 1,439 | 1,450 | 1,433 | 1,450 | 124,400 |
| 2007/11/13 | 1,403 | 1,423 | 1,400 | 1,413 | 183,600 |
| 2007/11/12 | 1,425 | 1,449 | 1,410 | 1,423 | 174,300 |
| 2007/11/09 | 1,472 | 1,491 | 1,460 | 1,462 | 108,000 |
| 2007/11/08 | 1,496 | 1,507 | 1,472 | 1,484 | 232,000 |
| 2007/11/07 | 1,514 | 1,524 | 1,500 | 1,516 | 280,200 |
| 2007/11/06 | 1,500 | 1,509 | 1,493 | 1,506 | 202,500 |
| 2007/11/05 | 1,496 | 1,530 | 1,489 | 1,520 | 198,100 |
| 2007/11/02 | 1,482 | 1,509 | 1,481 | 1,495 | 137,500 |
| 2007/11/01 | 1,541 | 1,544 | 1,495 | 1,512 | 201,500 |
| 2007/10/31 | 1,510 | 1,514 | 1,461 | 1,511 | 288,100 |
| 2007/10/30 | 1,469 | 1,495 | 1,463 | 1,494 | 269,100 |
| 2007/10/29 | 1,486 | 1,498 | 1,452 | 1,454 | 216,100 |
| 2007/10/26 | 1,461 | 1,481 | 1,450 | 1,480 | 283,600 |
| 2007/10/25 | 1,420 | 1,466 | 1,418 | 1,463 | 397,500 |
| 2007/10/24 | 1,486 | 1,488 | 1,410 | 1,418 | 464,300 |
| 2007/10/23 | 1,516 | 1,540 | 1,480 | 1,496 | 229,700 |
| 2007/10/22 | 1,481 | 1,488 | 1,466 | 1,478 | 154,700 |
| 2007/10/19 | 1,505 | 1,511 | 1,487 | 1,500 | 97,800 |
| 2007/10/18 | 1,501 | 1,510 | 1,494 | 1,510 | 105,800 |
| 2007/10/17 | 1,498 | 1,503 | 1,490 | 1,501 | 107,000 |
| 2007/10/16 | 1,518 | 1,529 | 1,497 | 1,498 | 108,500 |
| 2007/10/15 | 1,529 | 1,545 | 1,522 | 1,537 | 80,300 |
| 2007/10/12 | 1,535 | 1,553 | 1,529 | 1,529 | 94,400 |
| 2007/10/11 | 1,519 | 1,548 | 1,513 | 1,536 | 104,400 |
| 2007/10/10 | 1,551 | 1,554 | 1,525 | 1,530 | 150,000 |
| 2007/10/09 | 1,551 | 1,570 | 1,549 | 1,549 | 153,900 |
| 2007/10/05 | 1,551 | 1,565 | 1,540 | 1,549 | 207,100 |
| 2007/10/04 | 1,580 | 1,586 | 1,560 | 1,565 | 161,300 |
| 2007/10/03 | 1,600 | 1,604 | 1,585 | 1,595 | 86,900 |
| 2007/10/02 | 1,590 | 1,598 | 1,571 | 1,593 | 91,200 |
| 2007/10/01 | 1,615 | 1,617 | 1,580 | 1,596 | 112,200 |
| 2007/09/28 | 1,605 | 1,628 | 1,604 | 1,618 | 201,000 |
| 2007/09/27 | 1,583 | 1,604 | 1,571 | 1,601 | 208,000 |
| 2007/09/26 | 1,592 | 1,604 | 1,540 | 1,563 | 302,100 |
| 2007/09/25 | 1,615 | 1,621 | 1,600 | 1,615 | 212,400 |
| 2007/09/21 | 1,700 | 1,704 | 1,691 | 1,701 | 339,600 |
| 2007/09/20 | 1,708 | 1,709 | 1,699 | 1,704 | 229,000 |
| 2007/09/19 | 1,690 | 1,706 | 1,689 | 1,706 | 224,000 |
| 2007/09/18 | 1,668 | 1,688 | 1,667 | 1,679 | 176,300 |
| 2007/09/14 | 1,657 | 1,671 | 1,657 | 1,664 | 118,300 |
| 2007/09/13 | 1,661 | 1,685 | 1,655 | 1,657 | 123,400 |
| 2007/09/12 | 1,669 | 1,687 | 1,662 | 1,675 | 158,700 |
| 2007/09/11 | 1,669 | 1,672 | 1,646 | 1,665 | 231,200 |
| 2007/09/10 | 1,674 | 1,681 | 1,659 | 1,669 | 233,200 |
| 2007/09/07 | 1,692 | 1,707 | 1,684 | 1,704 | 100,400 |
| 2007/09/06 | 1,664 | 1,686 | 1,661 | 1,683 | 113,600 |
| 2007/09/05 | 1,712 | 1,712 | 1,670 | 1,678 | 202,800 |
| 2007/09/04 | 1,713 | 1,713 | 1,695 | 1,712 | 118,700 |
| 2007/09/03 | 1,720 | 1,724 | 1,708 | 1,712 | 116,200 |
| 2007/08/31 | 1,717 | 1,719 | 1,695 | 1,719 | 216,300 |
| 2007/08/30 | 1,701 | 1,710 | 1,692 | 1,703 | 86,400 |
| 2007/08/29 | 1,665 | 1,685 | 1,661 | 1,682 | 123,300 |
| 2007/08/28 | 1,686 | 1,691 | 1,678 | 1,683 | 62,000 |
| 2007/08/27 | 1,700 | 1,700 | 1,680 | 1,684 | 133,400 |
| 2007/08/24 | 1,699 | 1,699 | 1,681 | 1,682 | 131,100 |
| 2007/08/23 | 1,691 | 1,700 | 1,685 | 1,698 | 120,600 |
| 2007/08/22 | 1,670 | 1,693 | 1,670 | 1,678 | 112,800 |
| 2007/08/21 | 1,647 | 1,672 | 1,647 | 1,663 | 152,500 |
| 2007/08/20 | 1,650 | 1,657 | 1,633 | 1,646 | 95,300 |
| 2007/08/17 | 1,659 | 1,659 | 1,622 | 1,622 | 192,300 |
| 2007/08/16 | 1,660 | 1,660 | 1,621 | 1,646 | 153,900 |
| 2007/08/15 | 1,666 | 1,690 | 1,666 | 1,672 | 122,700 |
| 2007/08/14 | 1,700 | 1,701 | 1,680 | 1,681 | 99,000 |
| 2007/08/13 | 1,710 | 1,718 | 1,684 | 1,703 | 139,500 |
| 2007/08/10 | 1,674 | 1,735 | 1,637 | 1,718 | 268,500 |
| 2007/08/09 | 1,658 | 1,735 | 1,648 | 1,728 | 418,700 |
| 2007/08/08 | 1,631 | 1,635 | 1,625 | 1,628 | 110,000 |
| 2007/08/07 | 1,665 | 1,665 | 1,618 | 1,623 | 124,400 |
| 2007/08/06 | 1,622 | 1,636 | 1,608 | 1,635 | 106,800 |
| 2007/08/03 | 1,643 | 1,648 | 1,623 | 1,627 | 152,900 |
| 2007/08/02 | 1,660 | 1,661 | 1,627 | 1,634 | 169,700 |
| 2007/08/01 | 1,671 | 1,675 | 1,645 | 1,647 | 147,000 |
| 2007/07/31 | 1,697 | 1,697 | 1,656 | 1,665 | 101,600 |
| 2007/07/30 | 1,615 | 1,650 | 1,606 | 1,645 | 124,800 |
| 2007/07/27 | 1,627 | 1,643 | 1,611 | 1,622 | 222,800 |
| 2007/07/26 | 1,665 | 1,679 | 1,642 | 1,644 | 167,500 |
| 2007/07/25 | 1,630 | 1,665 | 1,630 | 1,661 | 268,800 |
| 2007/07/24 | 1,717 | 1,720 | 1,683 | 1,695 | 192,200 |
| 2007/07/23 | 1,743 | 1,746 | 1,701 | 1,703 | 253,000 |
| 2007/07/20 | 1,764 | 1,776 | 1,758 | 1,761 | 169,300 |
| 2007/07/19 | 1,757 | 1,786 | 1,743 | 1,763 | 225,100 |
| 2007/07/18 | 1,755 | 1,758 | 1,745 | 1,749 | 83,000 |
| 2007/07/17 | 1,755 | 1,760 | 1,748 | 1,755 | 79,600 |
| 2007/07/13 | 1,745 | 1,755 | 1,740 | 1,749 | 64,600 |
| 2007/07/12 | 1,763 | 1,768 | 1,736 | 1,740 | 131,900 |
| 2007/07/11 | 1,770 | 1,777 | 1,761 | 1,762 | 121,800 |
| 2007/07/10 | 1,775 | 1,777 | 1,770 | 1,775 | 60,300 |
| 2007/07/09 | 1,780 | 1,780 | 1,771 | 1,775 | 54,000 |
| 2007/07/06 | 1,775 | 1,777 | 1,762 | 1,771 | 75,100 |
| 2007/07/05 | 1,785 | 1,786 | 1,777 | 1,780 | 57,700 |
| 2007/07/04 | 1,780 | 1,781 | 1,771 | 1,775 | 103,700 |
| 2007/07/03 | 1,780 | 1,786 | 1,774 | 1,778 | 123,000 |
| 2007/07/02 | 1,760 | 1,784 | 1,760 | 1,783 | 180,700 |
| 2007/06/29 | 1,741 | 1,750 | 1,736 | 1,750 | 88,200 |
| 2007/06/28 | 1,721 | 1,744 | 1,721 | 1,743 | 132,100 |
| 2007/06/27 | 1,742 | 1,742 | 1,717 | 1,719 | 139,600 |
| 2007/06/26 | 1,741 | 1,750 | 1,733 | 1,747 | 175,100 |
| 2007/06/25 | 1,780 | 1,780 | 1,750 | 1,753 | 132,000 |
| 2007/06/22 | 1,784 | 1,784 | 1,771 | 1,781 | 73,300 |
| 2007/06/21 | 1,786 | 1,786 | 1,778 | 1,784 | 81,700 |
| 2007/06/20 | 1,780 | 1,788 | 1,774 | 1,786 | 129,300 |
| 2007/06/19 | 1,779 | 1,787 | 1,768 | 1,780 | 80,800 |
| 2007/06/18 | 1,770 | 1,790 | 1,766 | 1,779 | 84,000 |
| 2007/06/15 | 1,750 | 1,765 | 1,747 | 1,758 | 126,700 |
| 2007/06/14 | 1,722 | 1,750 | 1,722 | 1,750 | 108,800 |
| 2007/06/13 | 1,724 | 1,724 | 1,706 | 1,720 | 75,900 |
| 2007/06/12 | 1,719 | 1,740 | 1,715 | 1,728 | 170,400 |
| 2007/06/11 | 1,695 | 1,715 | 1,690 | 1,715 | 142,100 |
| 2007/06/08 | 1,699 | 1,699 | 1,681 | 1,688 | 124,200 |
| 2007/06/07 | 1,704 | 1,704 | 1,692 | 1,700 | 112,600 |
| 2007/06/06 | 1,699 | 1,703 | 1,694 | 1,699 | 81,100 |
| 2007/06/05 | 1,699 | 1,705 | 1,686 | 1,698 | 140,500 |
| 2007/06/04 | 1,705 | 1,705 | 1,690 | 1,693 | 95,300 |
| 2007/06/01 | 1,684 | 1,704 | 1,684 | 1,693 | 106,800 |
| 2007/05/31 | 1,694 | 1,697 | 1,680 | 1,688 | 99,900 |
| 2007/05/30 | 1,689 | 1,695 | 1,678 | 1,693 | 161,200 |
| 2007/05/29 | 1,700 | 1,700 | 1,663 | 1,674 | 182,000 |
| 2007/05/28 | 1,698 | 1,700 | 1,688 | 1,699 | 81,000 |
| 2007/05/25 | 1,675 | 1,688 | 1,670 | 1,682 | 116,000 |
| 2007/05/24 | 1,687 | 1,695 | 1,670 | 1,692 | 93,200 |
| 2007/05/23 | 1,690 | 1,700 | 1,683 | 1,687 | 155,900 |
| 2007/05/22 | 1,679 | 1,698 | 1,665 | 1,694 | 104,900 |
| 2007/05/21 | 1,637 | 1,676 | 1,637 | 1,668 | 98,800 |
| 2007/05/18 | 1,630 | 1,644 | 1,622 | 1,640 | 133,000 |
| 2007/05/17 | 1,671 | 1,681 | 1,656 | 1,660 | 108,000 |
| 2007/05/16 | 1,672 | 1,682 | 1,663 | 1,681 | 151,200 |
| 2007/05/15 | 1,680 | 1,681 | 1,662 | 1,673 | 128,800 |
| 2007/05/14 | 1,685 | 1,694 | 1,680 | 1,682 | 112,500 |
| 2007/05/11 | 1,688 | 1,694 | 1,680 | 1,682 | 84,200 |
| 2007/05/10 | 1,700 | 1,713 | 1,697 | 1,707 | 224,700 |
| 2007/05/09 | 1,678 | 1,689 | 1,670 | 1,685 | 140,400 |
| 2007/05/08 | 1,687 | 1,699 | 1,681 | 1,690 | 173,500 |
| 2007/05/07 | 1,709 | 1,709 | 1,683 | 1,687 | 186,300 |
| 2007/05/02 | 1,680 | 1,715 | 1,679 | 1,708 | 244,300 |
| 2007/05/01 | 1,689 | 1,700 | 1,680 | 1,680 | 216,300 |
| 2007/04/27 | 1,658 | 1,693 | 1,651 | 1,688 | 273,100 |
| 2007/04/26 | 1,670 | 1,670 | 1,631 | 1,661 | 301,100 |
| 2007/04/25 | 1,634 | 1,665 | 1,632 | 1,660 | 402,300 |
| 2007/04/24 | 1,610 | 1,644 | 1,609 | 1,639 | 317,000 |
| 2007/04/23 | 1,610 | 1,635 | 1,598 | 1,617 | 357,300 |
| 2007/04/20 | 1,550 | 1,604 | 1,547 | 1,597 | 431,500 |
| 2007/04/19 | 1,492 | 1,542 | 1,485 | 1,512 | 229,100 |
| 2007/04/18 | 1,489 | 1,500 | 1,489 | 1,497 | 69,800 |
| 2007/04/17 | 1,516 | 1,516 | 1,484 | 1,491 | 110,400 |
| 2007/04/16 | 1,505 | 1,517 | 1,494 | 1,496 | 114,300 |
| 2007/04/13 | 1,508 | 1,508 | 1,487 | 1,488 | 161,800 |
| 2007/04/12 | 1,510 | 1,514 | 1,501 | 1,507 | 86,800 |
| 2007/04/11 | 1,530 | 1,533 | 1,511 | 1,520 | 125,300 |
| 2007/04/10 | 1,540 | 1,548 | 1,530 | 1,531 | 127,500 |
| 2007/04/09 | 1,540 | 1,553 | 1,540 | 1,548 | 124,900 |
| 2007/04/06 | 1,548 | 1,555 | 1,539 | 1,541 | 111,600 |
| 2007/04/05 | 1,554 | 1,556 | 1,545 | 1,551 | 102,000 |
| 2007/04/04 | 1,538 | 1,554 | 1,535 | 1,553 | 128,200 |
| 2007/04/03 | 1,549 | 1,557 | 1,530 | 1,534 | 154,200 |
| 2007/04/02 | 1,599 | 1,610 | 1,547 | 1,554 | 221,000 |
| 2007/03/30 | 1,560 | 1,570 | 1,557 | 1,562 | 86,000 |
| 2007/03/29 | 1,551 | 1,556 | 1,538 | 1,553 | 86,500 |
| 2007/03/28 | 1,551 | 1,573 | 1,550 | 1,562 | 104,200 |
| 2007/03/27 | 1,562 | 1,580 | 1,552 | 1,557 | 136,900 |
| 2007/03/26 | 1,590 | 1,599 | 1,582 | 1,599 | 121,000 |
| 2007/03/23 | 1,584 | 1,590 | 1,579 | 1,584 | 116,300 |
| 2007/03/22 | 1,583 | 1,592 | 1,580 | 1,583 | 110,200 |
| 2007/03/20 | 1,563 | 1,580 | 1,560 | 1,574 | 122,300 |
| 2007/03/19 | 1,560 | 1,563 | 1,545 | 1,559 | 102,100 |
| 2007/03/16 | 1,594 | 1,594 | 1,545 | 1,558 | 225,400 |
| 2007/03/15 | 1,549 | 1,559 | 1,534 | 1,534 | 112,500 |
| 2007/03/14 | 1,551 | 1,551 | 1,529 | 1,532 | 122,300 |
| 2007/03/13 | 1,581 | 1,583 | 1,562 | 1,565 | 108,000 |
| 2007/03/12 | 1,590 | 1,595 | 1,575 | 1,581 | 134,700 |
| 2007/03/09 | 1,590 | 1,595 | 1,581 | 1,589 | 233,100 |
| 2007/03/08 | 1,550 | 1,570 | 1,540 | 1,566 | 176,800 |
| 2007/03/07 | 1,586 | 1,595 | 1,547 | 1,548 | 252,100 |
| 2007/03/06 | 1,500 | 1,526 | 1,492 | 1,526 | 157,800 |
| 2007/03/05 | 1,540 | 1,540 | 1,500 | 1,502 | 174,900 |
| 2007/03/02 | 1,565 | 1,565 | 1,552 | 1,552 | 160,900 |
| 2007/03/01 | 1,569 | 1,574 | 1,556 | 1,556 | 196,900 |
| 2007/02/28 | 1,486 | 1,555 | 1,486 | 1,548 | 247,500 |
| 2007/02/27 | 1,621 | 1,622 | 1,593 | 1,600 | 159,400 |
| 2007/02/26 | 1,622 | 1,645 | 1,613 | 1,626 | 210,300 |
| 2007/02/23 | 1,574 | 1,605 | 1,569 | 1,604 | 199,700 |
| 2007/02/22 | 1,575 | 1,580 | 1,559 | 1,567 | 238,700 |
| 2007/02/21 | 1,495 | 1,533 | 1,494 | 1,532 | 206,000 |
| 2007/02/20 | 1,493 | 1,495 | 1,489 | 1,493 | 104,500 |
| 2007/02/19 | 1,500 | 1,500 | 1,486 | 1,488 | 96,800 |
| 2007/02/16 | 1,497 | 1,504 | 1,485 | 1,496 | 117,600 |
| 2007/02/15 | 1,484 | 1,496 | 1,484 | 1,496 | 157,900 |
| 2007/02/14 | 1,498 | 1,508 | 1,482 | 1,483 | 144,200 |
| 2007/02/13 | 1,498 | 1,510 | 1,490 | 1,497 | 136,300 |
| 2007/02/09 | 1,479 | 1,498 | 1,476 | 1,495 | 153,400 |
| 2007/02/08 | 1,482 | 1,482 | 1,470 | 1,475 | 77,400 |
| 2007/02/07 | 1,480 | 1,480 | 1,467 | 1,470 | 79,600 |
| 2007/02/06 | 1,477 | 1,478 | 1,460 | 1,474 | 148,400 |
| 2007/02/05 | 1,484 | 1,489 | 1,475 | 1,479 | 177,500 |
| 2007/02/02 | 1,495 | 1,495 | 1,474 | 1,477 | 147,600 |
| 2007/02/01 | 1,495 | 1,495 | 1,482 | 1,492 | 131,100 |
| 2007/01/31 | 1,494 | 1,495 | 1,482 | 1,484 | 107,900 |
| 2007/01/30 | 1,489 | 1,496 | 1,485 | 1,485 | 108,700 |
| 2007/01/29 | 1,492 | 1,494 | 1,487 | 1,489 | 101,000 |
| 2007/01/26 | 1,497 | 1,497 | 1,485 | 1,493 | 96,900 |
| 2007/01/25 | 1,500 | 1,500 | 1,481 | 1,491 | 145,200 |
| 2007/01/24 | 1,485 | 1,486 | 1,468 | 1,478 | 86,200 |
| 2007/01/23 | 1,467 | 1,485 | 1,457 | 1,479 | 184,600 |
| 2007/01/22 | 1,455 | 1,470 | 1,455 | 1,462 | 102,900 |
| 2007/01/19 | 1,463 | 1,475 | 1,450 | 1,461 | 191,800 |
| 2007/01/18 | 1,497 | 1,497 | 1,473 | 1,475 | 225,300 |
| 2007/01/17 | 1,495 | 1,500 | 1,485 | 1,496 | 98,400 |
| 2007/01/16 | 1,498 | 1,508 | 1,491 | 1,499 | 156,200 |
| 2007/01/15 | 1,480 | 1,495 | 1,476 | 1,495 | 139,100 |
| 2007/01/12 | 1,492 | 1,492 | 1,473 | 1,477 | 97,700 |
| 2007/01/11 | 1,465 | 1,488 | 1,465 | 1,478 | 83,100 |
| 2007/01/10 | 1,476 | 1,477 | 1,463 | 1,464 | 137,400 |
| 2007/01/09 | 1,499 | 1,500 | 1,472 | 1,481 | 110,000 |
| 2007/01/05 | 1,506 | 1,514 | 1,461 | 1,485 | 196,300 |
| 2007/01/04 | 1,497 | 1,510 | 1,490 | 1,505 | 88,900 |