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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,167 | 1,198 | 1,165 | 1,198 | 24,000 |
| 2008/12/29 | 1,178 | 1,189 | 1,175 | 1,189 | 30,700 |
| 2008/12/26 | 1,180 | 1,195 | 1,170 | 1,186 | 14,500 |
| 2008/12/25 | 1,215 | 1,215 | 1,150 | 1,179 | 82,100 |
| 2008/12/24 | 1,175 | 1,184 | 1,151 | 1,155 | 95,100 |
| 2008/12/22 | 1,195 | 1,209 | 1,180 | 1,195 | 89,300 |
| 2008/12/19 | 1,257 | 1,259 | 1,196 | 1,198 | 191,900 |
| 2008/12/18 | 1,288 | 1,294 | 1,255 | 1,256 | 164,600 |
| 2008/12/17 | 1,298 | 1,306 | 1,280 | 1,288 | 216,100 |
| 2008/12/16 | 1,294 | 1,295 | 1,275 | 1,284 | 150,600 |
| 2008/12/15 | 1,294 | 1,300 | 1,284 | 1,294 | 189,100 |
| 2008/12/12 | 1,289 | 1,297 | 1,278 | 1,281 | 176,000 |
| 2008/12/11 | 1,264 | 1,290 | 1,257 | 1,290 | 118,200 |
| 2008/12/10 | 1,260 | 1,279 | 1,251 | 1,255 | 89,500 |
| 2008/12/09 | 1,270 | 1,274 | 1,254 | 1,274 | 215,600 |
| 2008/12/08 | 1,238 | 1,271 | 1,238 | 1,252 | 226,600 |
| 2008/12/05 | 1,270 | 1,275 | 1,233 | 1,238 | 141,600 |
| 2008/12/04 | 1,259 | 1,274 | 1,247 | 1,272 | 208,400 |
| 2008/12/03 | 1,240 | 1,254 | 1,226 | 1,251 | 106,900 |
| 2008/12/02 | 1,195 | 1,242 | 1,195 | 1,235 | 106,800 |
| 2008/12/01 | 1,233 | 1,254 | 1,212 | 1,247 | 109,000 |
| 2008/11/28 | 1,252 | 1,267 | 1,221 | 1,243 | 211,300 |
| 2008/11/27 | 1,244 | 1,271 | 1,244 | 1,262 | 155,700 |
| 2008/11/26 | 1,253 | 1,266 | 1,243 | 1,264 | 123,800 |
| 2008/11/25 | 1,250 | 1,270 | 1,247 | 1,266 | 247,000 |
| 2008/11/21 | 1,183 | 1,247 | 1,181 | 1,247 | 218,600 |
| 2008/11/20 | 1,236 | 1,244 | 1,214 | 1,221 | 206,700 |
| 2008/11/19 | 1,194 | 1,246 | 1,194 | 1,241 | 259,700 |
| 2008/11/18 | 1,195 | 1,205 | 1,180 | 1,194 | 189,200 |
| 2008/11/17 | 1,182 | 1,205 | 1,163 | 1,196 | 184,000 |
| 2008/11/14 | 1,189 | 1,206 | 1,178 | 1,196 | 230,800 |
| 2008/11/13 | 1,155 | 1,169 | 1,127 | 1,158 | 119,200 |
| 2008/11/12 | 1,176 | 1,190 | 1,160 | 1,187 | 131,800 |
| 2008/11/11 | 1,156 | 1,197 | 1,155 | 1,188 | 145,900 |
| 2008/11/10 | 1,194 | 1,204 | 1,156 | 1,176 | 148,600 |
| 2008/11/07 | 1,141 | 1,193 | 1,141 | 1,174 | 234,000 |
| 2008/11/06 | 1,149 | 1,195 | 1,137 | 1,189 | 218,700 |
| 2008/11/05 | 1,148 | 1,198 | 1,133 | 1,198 | 221,800 |
| 2008/11/04 | 1,090 | 1,118 | 1,066 | 1,117 | 197,800 |
| 2008/10/31 | 1,050 | 1,097 | 1,043 | 1,083 | 282,300 |
| 2008/10/30 | 1,030 | 1,099 | 1,030 | 1,090 | 329,400 |
| 2008/10/29 | 1,045 | 1,069 | 980 | 1,020 | 311,700 |
| 2008/10/28 | 959 | 1,026 | 955 | 1,025 | 395,400 |
| 2008/10/27 | 936 | 996 | 934 | 971 | 548,600 |
| 2008/10/24 | 879 | 952 | 870 | 926 | 693,900 |
| 2008/10/23 | 866 | 869 | 832 | 869 | 277,900 |
| 2008/10/22 | 889 | 897 | 874 | 884 | 368,300 |
| 2008/10/21 | 839 | 880 | 827 | 879 | 352,600 |
| 2008/10/20 | 805 | 825 | 805 | 820 | 158,300 |
| 2008/10/17 | 810 | 810 | 782 | 804 | 131,100 |
| 2008/10/16 | 750 | 791 | 749 | 770 | 204,200 |
| 2008/10/15 | 859 | 860 | 805 | 830 | 217,700 |
| 2008/10/14 | 819 | 819 | 794 | 819 | 154,800 |
| 2008/10/10 | 730 | 730 | 705 | 719 | 238,400 |
| 2008/10/09 | 720 | 788 | 713 | 758 | 178,100 |
| 2008/10/08 | 759 | 777 | 736 | 740 | 216,600 |
| 2008/10/07 | 767 | 805 | 766 | 799 | 262,500 |
| 2008/10/06 | 884 | 889 | 825 | 827 | 272,400 |
| 2008/10/03 | 961 | 968 | 923 | 925 | 192,500 |
| 2008/10/02 | 1,030 | 1,030 | 977 | 979 | 151,000 |
| 2008/10/01 | 1,029 | 1,045 | 1,009 | 1,019 | 138,500 |
| 2008/09/30 | 990 | 1,028 | 980 | 1,028 | 191,000 |
| 2008/09/29 | 1,115 | 1,133 | 1,074 | 1,078 | 231,000 |
| 2008/09/26 | 1,171 | 1,173 | 1,111 | 1,134 | 206,600 |
| 2008/09/25 | 1,160 | 1,200 | 1,160 | 1,175 | 249,700 |
| 2008/09/24 | 1,235 | 1,260 | 1,224 | 1,250 | 477,600 |
| 2008/09/22 | 1,250 | 1,254 | 1,235 | 1,242 | 333,300 |
| 2008/09/19 | 1,249 | 1,250 | 1,236 | 1,245 | 334,500 |
| 2008/09/18 | 1,200 | 1,243 | 1,200 | 1,236 | 228,300 |
| 2008/09/17 | 1,228 | 1,254 | 1,214 | 1,240 | 194,800 |
| 2008/09/16 | 1,160 | 1,208 | 1,155 | 1,208 | 220,100 |
| 2008/09/12 | 1,234 | 1,242 | 1,223 | 1,235 | 161,000 |
| 2008/09/11 | 1,233 | 1,238 | 1,218 | 1,234 | 239,400 |
| 2008/09/10 | 1,239 | 1,245 | 1,230 | 1,233 | 269,700 |
| 2008/09/09 | 1,240 | 1,248 | 1,232 | 1,241 | 126,800 |
| 2008/09/08 | 1,231 | 1,243 | 1,229 | 1,239 | 200,000 |
| 2008/09/05 | 1,199 | 1,226 | 1,196 | 1,224 | 295,500 |
| 2008/09/04 | 1,201 | 1,218 | 1,194 | 1,212 | 151,500 |
| 2008/09/03 | 1,199 | 1,199 | 1,187 | 1,199 | 131,800 |
| 2008/09/02 | 1,187 | 1,199 | 1,173 | 1,181 | 230,300 |
| 2008/09/01 | 1,173 | 1,182 | 1,168 | 1,182 | 109,200 |
| 2008/08/29 | 1,170 | 1,174 | 1,165 | 1,172 | 135,600 |
| 2008/08/28 | 1,169 | 1,169 | 1,154 | 1,156 | 95,800 |
| 2008/08/27 | 1,160 | 1,167 | 1,145 | 1,164 | 96,700 |
| 2008/08/26 | 1,157 | 1,157 | 1,141 | 1,149 | 130,600 |
| 2008/08/25 | 1,175 | 1,175 | 1,152 | 1,156 | 151,500 |
| 2008/08/22 | 1,161 | 1,165 | 1,146 | 1,157 | 152,500 |
| 2008/08/21 | 1,160 | 1,160 | 1,150 | 1,154 | 91,200 |
| 2008/08/20 | 1,145 | 1,154 | 1,138 | 1,151 | 86,000 |
| 2008/08/19 | 1,163 | 1,165 | 1,137 | 1,147 | 128,400 |
| 2008/08/18 | 1,150 | 1,172 | 1,146 | 1,164 | 112,300 |
| 2008/08/15 | 1,133 | 1,145 | 1,131 | 1,144 | 155,500 |
| 2008/08/14 | 1,139 | 1,148 | 1,130 | 1,132 | 118,800 |
| 2008/08/13 | 1,170 | 1,170 | 1,141 | 1,148 | 134,200 |
| 2008/08/12 | 1,164 | 1,173 | 1,154 | 1,155 | 170,500 |
| 2008/08/11 | 1,152 | 1,166 | 1,142 | 1,160 | 178,800 |
| 2008/08/08 | 1,125 | 1,143 | 1,106 | 1,140 | 192,100 |
| 2008/08/07 | 1,110 | 1,118 | 1,100 | 1,116 | 276,100 |
| 2008/08/06 | 1,106 | 1,138 | 1,106 | 1,127 | 259,600 |
| 2008/08/05 | 1,095 | 1,106 | 1,089 | 1,102 | 254,100 |
| 2008/08/04 | 1,150 | 1,150 | 1,095 | 1,096 | 410,000 |
| 2008/08/01 | 1,181 | 1,186 | 1,158 | 1,161 | 380,500 |
| 2008/07/31 | 1,201 | 1,202 | 1,184 | 1,184 | 268,900 |
| 2008/07/30 | 1,210 | 1,210 | 1,190 | 1,196 | 370,000 |
| 2008/07/29 | 1,204 | 1,205 | 1,183 | 1,195 | 443,800 |
| 2008/07/28 | 1,208 | 1,218 | 1,205 | 1,215 | 421,400 |
| 2008/07/25 | 1,240 | 1,244 | 1,200 | 1,204 | 827,900 |
| 2008/07/24 | 1,303 | 1,311 | 1,244 | 1,270 | 1,128,700 |
| 2008/07/23 | 1,457 | 1,468 | 1,315 | 1,321 | 636,300 |
| 2008/07/22 | 1,432 | 1,450 | 1,425 | 1,450 | 99,400 |
| 2008/07/18 | 1,437 | 1,437 | 1,415 | 1,419 | 83,700 |
| 2008/07/17 | 1,430 | 1,431 | 1,419 | 1,419 | 80,900 |
| 2008/07/16 | 1,447 | 1,457 | 1,402 | 1,411 | 224,900 |
| 2008/07/15 | 1,455 | 1,461 | 1,449 | 1,451 | 110,300 |
| 2008/07/14 | 1,460 | 1,479 | 1,455 | 1,458 | 89,000 |
| 2008/07/11 | 1,453 | 1,471 | 1,451 | 1,453 | 88,100 |
| 2008/07/10 | 1,455 | 1,464 | 1,452 | 1,453 | 59,000 |
| 2008/07/09 | 1,473 | 1,483 | 1,458 | 1,458 | 77,700 |
| 2008/07/08 | 1,473 | 1,473 | 1,452 | 1,453 | 84,200 |
| 2008/07/07 | 1,462 | 1,477 | 1,462 | 1,472 | 64,700 |
| 2008/07/04 | 1,450 | 1,461 | 1,450 | 1,458 | 58,500 |
| 2008/07/03 | 1,460 | 1,466 | 1,448 | 1,458 | 149,800 |
| 2008/07/02 | 1,494 | 1,495 | 1,463 | 1,466 | 145,900 |
| 2008/07/01 | 1,498 | 1,500 | 1,488 | 1,491 | 110,400 |
| 2008/06/30 | 1,511 | 1,520 | 1,492 | 1,498 | 103,200 |
| 2008/06/27 | 1,480 | 1,515 | 1,471 | 1,515 | 137,600 |
| 2008/06/26 | 1,485 | 1,503 | 1,485 | 1,496 | 92,700 |
| 2008/06/25 | 1,484 | 1,493 | 1,475 | 1,490 | 122,500 |
| 2008/06/24 | 1,480 | 1,480 | 1,462 | 1,467 | 110,100 |
| 2008/06/23 | 1,480 | 1,480 | 1,462 | 1,469 | 115,700 |
| 2008/06/20 | 1,483 | 1,493 | 1,472 | 1,481 | 144,700 |
| 2008/06/19 | 1,485 | 1,488 | 1,463 | 1,466 | 133,700 |
| 2008/06/18 | 1,495 | 1,506 | 1,483 | 1,486 | 107,400 |
| 2008/06/17 | 1,482 | 1,506 | 1,482 | 1,493 | 85,500 |
| 2008/06/16 | 1,471 | 1,500 | 1,471 | 1,491 | 84,700 |
| 2008/06/13 | 1,481 | 1,487 | 1,472 | 1,481 | 114,900 |
| 2008/06/12 | 1,470 | 1,498 | 1,466 | 1,480 | 145,100 |
| 2008/06/11 | 1,486 | 1,490 | 1,472 | 1,476 | 133,100 |
| 2008/06/10 | 1,500 | 1,505 | 1,485 | 1,491 | 87,400 |
| 2008/06/09 | 1,495 | 1,525 | 1,486 | 1,495 | 127,800 |
| 2008/06/06 | 1,537 | 1,540 | 1,510 | 1,517 | 114,300 |
| 2008/06/05 | 1,505 | 1,535 | 1,500 | 1,531 | 133,100 |
| 2008/06/04 | 1,502 | 1,518 | 1,501 | 1,515 | 90,000 |
| 2008/06/03 | 1,512 | 1,513 | 1,501 | 1,503 | 108,900 |
| 2008/06/02 | 1,511 | 1,535 | 1,498 | 1,511 | 114,100 |
| 2008/05/30 | 1,533 | 1,534 | 1,505 | 1,511 | 135,600 |
| 2008/05/29 | 1,497 | 1,504 | 1,485 | 1,503 | 213,300 |
| 2008/05/28 | 1,495 | 1,516 | 1,492 | 1,496 | 210,300 |
| 2008/05/27 | 1,501 | 1,510 | 1,485 | 1,495 | 148,100 |
| 2008/05/26 | 1,530 | 1,531 | 1,497 | 1,500 | 305,900 |
| 2008/05/23 | 1,560 | 1,560 | 1,534 | 1,538 | 324,700 |
| 2008/05/22 | 1,556 | 1,565 | 1,552 | 1,560 | 147,500 |
| 2008/05/21 | 1,561 | 1,578 | 1,561 | 1,575 | 173,500 |
| 2008/05/20 | 1,565 | 1,578 | 1,555 | 1,559 | 254,600 |
| 2008/05/19 | 1,577 | 1,585 | 1,564 | 1,567 | 120,200 |
| 2008/05/16 | 1,588 | 1,595 | 1,562 | 1,567 | 201,600 |
| 2008/05/15 | 1,599 | 1,599 | 1,581 | 1,590 | 172,100 |
| 2008/05/14 | 1,601 | 1,603 | 1,575 | 1,599 | 224,500 |
| 2008/05/13 | 1,590 | 1,619 | 1,584 | 1,601 | 257,300 |
| 2008/05/12 | 1,569 | 1,585 | 1,565 | 1,580 | 120,900 |
| 2008/05/09 | 1,594 | 1,594 | 1,546 | 1,554 | 227,700 |
| 2008/05/08 | 1,589 | 1,591 | 1,578 | 1,583 | 104,600 |
| 2008/05/07 | 1,580 | 1,593 | 1,575 | 1,591 | 180,500 |
| 2008/05/02 | 1,580 | 1,585 | 1,564 | 1,566 | 190,400 |
| 2008/05/01 | 1,590 | 1,598 | 1,581 | 1,581 | 227,500 |
| 2008/04/30 | 1,550 | 1,598 | 1,545 | 1,586 | 247,700 |
| 2008/04/28 | 1,557 | 1,579 | 1,540 | 1,556 | 276,100 |
| 2008/04/25 | 1,569 | 1,570 | 1,550 | 1,557 | 250,800 |
| 2008/04/24 | 1,585 | 1,604 | 1,543 | 1,554 | 605,000 |
| 2008/04/23 | 1,572 | 1,640 | 1,572 | 1,615 | 833,900 |
| 2008/04/22 | 1,465 | 1,588 | 1,463 | 1,576 | 771,200 |
| 2008/04/21 | 1,490 | 1,498 | 1,457 | 1,460 | 219,500 |
| 2008/04/18 | 1,500 | 1,503 | 1,472 | 1,487 | 104,400 |
| 2008/04/17 | 1,505 | 1,520 | 1,496 | 1,504 | 106,300 |
| 2008/04/16 | 1,500 | 1,508 | 1,494 | 1,499 | 97,800 |
| 2008/04/15 | 1,507 | 1,507 | 1,483 | 1,497 | 138,200 |
| 2008/04/14 | 1,494 | 1,510 | 1,476 | 1,487 | 237,500 |
| 2008/04/11 | 1,529 | 1,558 | 1,519 | 1,554 | 171,300 |
| 2008/04/10 | 1,502 | 1,530 | 1,499 | 1,529 | 210,400 |
| 2008/04/09 | 1,491 | 1,524 | 1,485 | 1,501 | 414,400 |
| 2008/04/08 | 1,557 | 1,562 | 1,548 | 1,551 | 66,000 |
| 2008/04/07 | 1,544 | 1,566 | 1,544 | 1,563 | 107,800 |
| 2008/04/04 | 1,560 | 1,573 | 1,538 | 1,544 | 161,000 |
| 2008/04/03 | 1,560 | 1,578 | 1,560 | 1,564 | 209,900 |
| 2008/04/02 | 1,605 | 1,610 | 1,559 | 1,563 | 259,700 |
| 2008/04/01 | 1,589 | 1,600 | 1,578 | 1,599 | 145,000 |
| 2008/03/31 | 1,595 | 1,595 | 1,562 | 1,588 | 206,600 |
| 2008/03/28 | 1,542 | 1,594 | 1,541 | 1,587 | 202,900 |
| 2008/03/27 | 1,534 | 1,550 | 1,518 | 1,541 | 238,400 |
| 2008/03/26 | 1,498 | 1,546 | 1,497 | 1,544 | 196,700 |
| 2008/03/25 | 1,562 | 1,589 | 1,529 | 1,537 | 350,500 |
| 2008/03/24 | 1,599 | 1,619 | 1,573 | 1,573 | 309,500 |
| 2008/03/21 | 1,557 | 1,589 | 1,545 | 1,583 | 259,700 |
| 2008/03/19 | 1,529 | 1,566 | 1,527 | 1,566 | 416,800 |
| 2008/03/18 | 1,501 | 1,540 | 1,501 | 1,527 | 313,900 |
| 2008/03/17 | 1,538 | 1,545 | 1,501 | 1,520 | 531,200 |
| 2008/03/14 | 1,450 | 1,469 | 1,443 | 1,468 | 262,800 |
| 2008/03/13 | 1,410 | 1,445 | 1,409 | 1,438 | 209,600 |
| 2008/03/12 | 1,445 | 1,448 | 1,397 | 1,407 | 103,800 |
| 2008/03/11 | 1,381 | 1,395 | 1,381 | 1,392 | 226,300 |
| 2008/03/10 | 1,349 | 1,397 | 1,349 | 1,391 | 178,900 |
| 2008/03/07 | 1,381 | 1,397 | 1,377 | 1,389 | 122,700 |
| 2008/03/06 | 1,387 | 1,404 | 1,384 | 1,401 | 138,800 |
| 2008/03/05 | 1,361 | 1,368 | 1,346 | 1,347 | 103,700 |
| 2008/03/04 | 1,382 | 1,398 | 1,367 | 1,375 | 80,100 |
| 2008/03/03 | 1,399 | 1,405 | 1,373 | 1,373 | 181,200 |
| 2008/02/29 | 1,425 | 1,432 | 1,413 | 1,419 | 166,600 |
| 2008/02/28 | 1,410 | 1,424 | 1,400 | 1,415 | 110,100 |
| 2008/02/27 | 1,410 | 1,429 | 1,410 | 1,421 | 123,900 |
| 2008/02/26 | 1,436 | 1,446 | 1,406 | 1,407 | 149,600 |
| 2008/02/25 | 1,424 | 1,449 | 1,411 | 1,435 | 206,100 |
| 2008/02/22 | 1,406 | 1,425 | 1,405 | 1,422 | 88,600 |
| 2008/02/21 | 1,400 | 1,429 | 1,400 | 1,421 | 82,700 |
| 2008/02/20 | 1,434 | 1,434 | 1,395 | 1,397 | 96,300 |
| 2008/02/19 | 1,428 | 1,430 | 1,410 | 1,419 | 66,600 |
| 2008/02/18 | 1,416 | 1,435 | 1,401 | 1,412 | 69,900 |
| 2008/02/15 | 1,395 | 1,415 | 1,380 | 1,410 | 85,600 |
| 2008/02/14 | 1,390 | 1,403 | 1,384 | 1,400 | 145,900 |
| 2008/02/13 | 1,395 | 1,405 | 1,378 | 1,381 | 121,200 |
| 2008/02/12 | 1,386 | 1,391 | 1,371 | 1,379 | 94,600 |
| 2008/02/08 | 1,380 | 1,401 | 1,376 | 1,385 | 97,700 |
| 2008/02/07 | 1,407 | 1,413 | 1,370 | 1,393 | 189,200 |
| 2008/02/06 | 1,429 | 1,436 | 1,401 | 1,406 | 282,300 |
| 2008/02/05 | 1,434 | 1,447 | 1,428 | 1,445 | 120,400 |
| 2008/02/04 | 1,444 | 1,458 | 1,428 | 1,435 | 155,300 |
| 2008/02/01 | 1,434 | 1,435 | 1,420 | 1,423 | 139,500 |
| 2008/01/31 | 1,380 | 1,435 | 1,373 | 1,435 | 223,400 |
| 2008/01/30 | 1,420 | 1,424 | 1,383 | 1,387 | 174,400 |
| 2008/01/29 | 1,369 | 1,406 | 1,369 | 1,404 | 218,400 |
| 2008/01/28 | 1,350 | 1,378 | 1,348 | 1,360 | 192,500 |
| 2008/01/25 | 1,334 | 1,351 | 1,326 | 1,351 | 189,600 |
| 2008/01/24 | 1,315 | 1,340 | 1,293 | 1,317 | 256,600 |
| 2008/01/23 | 1,298 | 1,315 | 1,275 | 1,298 | 299,800 |
| 2008/01/22 | 1,241 | 1,252 | 1,201 | 1,225 | 272,000 |
| 2008/01/21 | 1,270 | 1,294 | 1,253 | 1,257 | 228,900 |
| 2008/01/18 | 1,271 | 1,334 | 1,261 | 1,330 | 162,400 |
| 2008/01/17 | 1,258 | 1,298 | 1,258 | 1,291 | 175,500 |
| 2008/01/16 | 1,290 | 1,290 | 1,254 | 1,258 | 190,100 |
| 2008/01/15 | 1,356 | 1,364 | 1,303 | 1,305 | 158,200 |
| 2008/01/11 | 1,393 | 1,393 | 1,352 | 1,359 | 122,200 |
| 2008/01/10 | 1,399 | 1,402 | 1,371 | 1,375 | 122,500 |
| 2008/01/09 | 1,360 | 1,380 | 1,346 | 1,379 | 134,600 |
| 2008/01/08 | 1,358 | 1,380 | 1,357 | 1,370 | 96,800 |
| 2008/01/07 | 1,368 | 1,378 | 1,351 | 1,357 | 166,600 |
| 2008/01/04 | 1,400 | 1,400 | 1,365 | 1,368 | 69,600 |