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 |
---|---|---|---|---|---|
2010/12/30 | 876 | 877 | 870 | 870 | 40,600 |
2010/12/29 | 877 | 879 | 872 | 878 | 35,900 |
2010/12/28 | 882 | 885 | 870 | 875 | 48,200 |
2010/12/27 | 883 | 889 | 879 | 889 | 155,900 |
2010/12/24 | 865 | 877 | 864 | 874 | 94,000 |
2010/12/22 | 873 | 885 | 870 | 875 | 157,600 |
2010/12/21 | 865 | 874 | 865 | 871 | 80,400 |
2010/12/20 | 870 | 871 | 858 | 866 | 94,000 |
2010/12/17 | 873 | 878 | 862 | 870 | 106,200 |
2010/12/16 | 871 | 876 | 867 | 873 | 151,700 |
2010/12/15 | 855 | 867 | 850 | 867 | 164,800 |
2010/12/14 | 830 | 847 | 830 | 846 | 102,700 |
2010/12/13 | 812 | 827 | 807 | 827 | 92,000 |
2010/12/10 | 814 | 815 | 811 | 812 | 89,900 |
2010/12/09 | 804 | 813 | 801 | 812 | 71,100 |
2010/12/08 | 799 | 804 | 798 | 802 | 63,400 |
2010/12/07 | 797 | 800 | 794 | 798 | 94,800 |
2010/12/06 | 786 | 798 | 786 | 796 | 59,100 |
2010/12/03 | 796 | 798 | 778 | 783 | 134,100 |
2010/12/02 | 799 | 799 | 791 | 795 | 55,700 |
2010/12/01 | 790 | 791 | 782 | 789 | 41,800 |
2010/11/30 | 792 | 798 | 791 | 791 | 76,900 |
2010/11/29 | 795 | 801 | 795 | 798 | 59,300 |
2010/11/26 | 805 | 805 | 794 | 795 | 83,000 |
2010/11/25 | 803 | 805 | 791 | 800 | 127,600 |
2010/11/24 | 790 | 814 | 784 | 801 | 173,800 |
2010/11/22 | 795 | 801 | 792 | 799 | 91,000 |
2010/11/19 | 807 | 808 | 790 | 792 | 115,200 |
2010/11/18 | 798 | 807 | 796 | 803 | 108,100 |
2010/11/17 | 793 | 801 | 792 | 798 | 69,100 |
2010/11/16 | 804 | 811 | 793 | 797 | 125,800 |
2010/11/15 | 781 | 803 | 780 | 799 | 193,100 |
2010/11/12 | 783 | 788 | 780 | 781 | 58,600 |
2010/11/11 | 784 | 790 | 776 | 783 | 103,800 |
2010/11/10 | 770 | 789 | 770 | 785 | 133,700 |
2010/11/09 | 768 | 776 | 765 | 771 | 73,700 |
2010/11/08 | 774 | 777 | 766 | 776 | 58,800 |
2010/11/05 | 766 | 779 | 761 | 773 | 104,400 |
2010/11/04 | 748 | 757 | 748 | 756 | 76,800 |
2010/11/02 | 750 | 755 | 740 | 746 | 121,600 |
2010/11/01 | 746 | 755 | 744 | 750 | 130,700 |
2010/10/29 | 748 | 754 | 740 | 749 | 150,800 |
2010/10/28 | 751 | 763 | 748 | 748 | 213,300 |
2010/10/27 | 770 | 774 | 752 | 754 | 182,000 |
2010/10/26 | 782 | 782 | 771 | 774 | 122,600 |
2010/10/25 | 786 | 786 | 774 | 781 | 142,200 |
2010/10/22 | 746 | 788 | 744 | 786 | 387,200 |
2010/10/21 | 738 | 747 | 732 | 736 | 182,500 |
2010/10/20 | 742 | 747 | 731 | 737 | 212,300 |
2010/10/19 | 751 | 763 | 750 | 750 | 131,000 |
2010/10/18 | 744 | 757 | 743 | 752 | 113,600 |
2010/10/15 | 756 | 760 | 747 | 749 | 141,600 |
2010/10/14 | 768 | 770 | 752 | 762 | 183,300 |
2010/10/13 | 745 | 770 | 745 | 758 | 209,300 |
2010/10/12 | 773 | 777 | 738 | 745 | 179,500 |
2010/10/08 | 774 | 780 | 770 | 772 | 129,700 |
2010/10/07 | 785 | 789 | 775 | 780 | 168,200 |
2010/10/06 | 794 | 798 | 782 | 789 | 126,500 |
2010/10/05 | 785 | 790 | 776 | 787 | 192,000 |
2010/10/04 | 816 | 820 | 795 | 796 | 180,300 |
2010/10/01 | 817 | 826 | 810 | 822 | 211,700 |
2010/09/30 | 839 | 839 | 809 | 810 | 300,300 |
2010/09/29 | 851 | 859 | 821 | 827 | 586,000 |
2010/09/28 | 891 | 919 | 858 | 859 | 761,700 |
2010/09/27 | 979 | 980 | 969 | 969 | 680,900 |
2010/09/24 | 974 | 984 | 973 | 980 | 402,600 |
2010/09/22 | 972 | 975 | 968 | 973 | 159,500 |
2010/09/21 | 980 | 983 | 971 | 974 | 201,500 |
2010/09/17 | 977 | 982 | 971 | 977 | 122,800 |
2010/09/16 | 989 | 990 | 974 | 978 | 198,000 |
2010/09/15 | 983 | 987 | 979 | 982 | 148,200 |
2010/09/14 | 982 | 987 | 977 | 985 | 104,500 |
2010/09/13 | 985 | 996 | 980 | 983 | 163,100 |
2010/09/10 | 975 | 979 | 970 | 973 | 104,100 |
2010/09/09 | 965 | 970 | 963 | 969 | 54,100 |
2010/09/08 | 960 | 966 | 956 | 963 | 62,600 |
2010/09/07 | 956 | 968 | 951 | 963 | 109,700 |
2010/09/06 | 950 | 954 | 944 | 953 | 70,200 |
2010/09/03 | 944 | 947 | 936 | 943 | 59,600 |
2010/09/02 | 953 | 953 | 937 | 944 | 51,900 |
2010/09/01 | 937 | 948 | 926 | 943 | 75,800 |
2010/08/31 | 948 | 949 | 930 | 931 | 81,600 |
2010/08/30 | 959 | 968 | 954 | 955 | 100,900 |
2010/08/27 | 913 | 953 | 908 | 952 | 172,300 |
2010/08/26 | 900 | 915 | 900 | 914 | 72,600 |
2010/08/25 | 895 | 903 | 893 | 897 | 67,700 |
2010/08/24 | 895 | 902 | 895 | 899 | 127,300 |
2010/08/23 | 905 | 909 | 893 | 896 | 99,300 |
2010/08/20 | 912 | 915 | 905 | 905 | 53,300 |
2010/08/19 | 928 | 931 | 917 | 918 | 79,700 |
2010/08/18 | 903 | 918 | 903 | 915 | 61,800 |
2010/08/17 | 896 | 901 | 894 | 899 | 46,400 |
2010/08/16 | 895 | 899 | 891 | 898 | 46,300 |
2010/08/13 | 900 | 903 | 891 | 896 | 90,200 |
2010/08/12 | 901 | 904 | 896 | 900 | 163,900 |
2010/08/11 | 915 | 923 | 907 | 910 | 92,700 |
2010/08/10 | 925 | 927 | 915 | 916 | 77,400 |
2010/08/09 | 926 | 929 | 919 | 926 | 65,500 |
2010/08/06 | 930 | 933 | 925 | 931 | 38,100 |
2010/08/05 | 933 | 940 | 929 | 934 | 50,300 |
2010/08/04 | 945 | 946 | 927 | 929 | 70,400 |
2010/08/03 | 953 | 954 | 941 | 945 | 76,700 |
2010/08/02 | 955 | 955 | 944 | 948 | 40,100 |
2010/07/30 | 960 | 961 | 943 | 953 | 77,900 |
2010/07/29 | 969 | 969 | 960 | 961 | 56,600 |
2010/07/28 | 968 | 971 | 961 | 968 | 77,800 |
2010/07/27 | 949 | 963 | 947 | 955 | 55,500 |
2010/07/26 | 954 | 954 | 940 | 948 | 43,600 |
2010/07/23 | 911 | 946 | 906 | 939 | 129,100 |
2010/07/22 | 943 | 962 | 905 | 913 | 215,800 |
2010/07/21 | 941 | 945 | 939 | 942 | 75,000 |
2010/07/20 | 932 | 945 | 931 | 940 | 88,600 |
2010/07/16 | 947 | 952 | 935 | 935 | 60,100 |
2010/07/15 | 953 | 956 | 942 | 949 | 42,800 |
2010/07/14 | 962 | 965 | 951 | 960 | 48,100 |
2010/07/13 | 967 | 967 | 944 | 947 | 80,900 |
2010/07/12 | 977 | 980 | 965 | 967 | 43,800 |
2010/07/09 | 979 | 979 | 966 | 977 | 85,100 |
2010/07/08 | 954 | 970 | 953 | 970 | 132,800 |
2010/07/07 | 954 | 954 | 936 | 941 | 111,100 |
2010/07/06 | 919 | 947 | 914 | 944 | 103,400 |
2010/07/05 | 902 | 920 | 902 | 919 | 67,300 |
2010/07/02 | 894 | 909 | 894 | 909 | 37,700 |
2010/07/01 | 899 | 902 | 893 | 894 | 63,000 |
2010/06/30 | 895 | 903 | 892 | 899 | 67,300 |
2010/06/29 | 908 | 914 | 903 | 910 | 72,000 |
2010/06/28 | 914 | 914 | 900 | 903 | 53,900 |
2010/06/25 | 916 | 918 | 906 | 907 | 70,900 |
2010/06/24 | 909 | 919 | 909 | 917 | 49,100 |
2010/06/23 | 913 | 915 | 907 | 910 | 55,900 |
2010/06/22 | 916 | 918 | 912 | 917 | 54,000 |
2010/06/21 | 907 | 918 | 905 | 914 | 71,600 |
2010/06/18 | 923 | 924 | 896 | 900 | 238,800 |
2010/06/17 | 924 | 929 | 923 | 923 | 35,400 |
2010/06/16 | 916 | 928 | 916 | 926 | 55,000 |
2010/06/15 | 929 | 929 | 914 | 914 | 57,800 |
2010/06/14 | 917 | 924 | 910 | 922 | 61,900 |
2010/06/11 | 910 | 913 | 904 | 905 | 93,500 |
2010/06/10 | 890 | 898 | 882 | 895 | 59,400 |
2010/06/09 | 890 | 891 | 881 | 888 | 87,500 |
2010/06/08 | 891 | 901 | 889 | 890 | 94,600 |
2010/06/07 | 905 | 906 | 896 | 897 | 88,900 |
2010/06/04 | 922 | 924 | 907 | 921 | 75,200 |
2010/06/03 | 901 | 914 | 901 | 912 | 71,400 |
2010/06/02 | 909 | 911 | 896 | 897 | 87,300 |
2010/06/01 | 913 | 916 | 909 | 912 | 35,300 |
2010/05/31 | 900 | 917 | 900 | 912 | 68,800 |
2010/05/28 | 912 | 925 | 901 | 906 | 151,200 |
2010/05/27 | 890 | 898 | 883 | 897 | 82,200 |
2010/05/26 | 898 | 908 | 879 | 890 | 116,900 |
2010/05/25 | 927 | 927 | 902 | 905 | 78,300 |
2010/05/24 | 922 | 933 | 921 | 927 | 86,900 |
2010/05/21 | 925 | 935 | 920 | 930 | 186,500 |
2010/05/20 | 950 | 968 | 940 | 955 | 113,200 |
2010/05/19 | 966 | 969 | 956 | 962 | 119,700 |
2010/05/18 | 980 | 989 | 970 | 972 | 76,500 |
2010/05/17 | 990 | 998 | 977 | 983 | 147,200 |
2010/05/14 | 995 | 1,018 | 995 | 1,004 | 158,100 |
2010/05/13 | 1,018 | 1,019 | 1,004 | 1,015 | 52,900 |
2010/05/12 | 1,001 | 1,020 | 997 | 1,000 | 137,400 |
2010/05/11 | 1,037 | 1,038 | 1,002 | 1,010 | 227,400 |
2010/05/10 | 988 | 1,029 | 986 | 1,015 | 221,100 |
2010/05/07 | 1,000 | 1,009 | 993 | 997 | 226,400 |
2010/05/06 | 1,026 | 1,048 | 1,023 | 1,045 | 199,000 |
2010/04/30 | 1,029 | 1,057 | 1,015 | 1,056 | 224,400 |
2010/04/28 | 1,013 | 1,016 | 1,004 | 1,011 | 241,900 |
2010/04/27 | 1,027 | 1,039 | 1,017 | 1,032 | 162,400 |
2010/04/26 | 1,040 | 1,049 | 1,025 | 1,029 | 163,500 |
2010/04/23 | 1,034 | 1,035 | 1,018 | 1,033 | 267,200 |
2010/04/22 | 990 | 1,040 | 990 | 1,016 | 380,200 |
2010/04/21 | 995 | 1,008 | 990 | 996 | 309,200 |
2010/04/20 | 979 | 992 | 974 | 985 | 323,800 |
2010/04/19 | 985 | 1,002 | 971 | 994 | 841,500 |
2010/04/16 | 830 | 963 | 821 | 932 | 982,900 |
2010/04/15 | 819 | 831 | 818 | 825 | 58,800 |
2010/04/14 | 811 | 820 | 811 | 818 | 36,500 |
2010/04/13 | 825 | 825 | 809 | 811 | 77,800 |
2010/04/12 | 826 | 826 | 821 | 822 | 35,000 |
2010/04/09 | 815 | 825 | 815 | 825 | 54,300 |
2010/04/08 | 826 | 827 | 818 | 819 | 57,300 |
2010/04/07 | 830 | 831 | 826 | 828 | 46,100 |
2010/04/06 | 830 | 834 | 826 | 827 | 44,500 |
2010/04/05 | 824 | 825 | 819 | 825 | 50,700 |
2010/04/02 | 824 | 824 | 816 | 820 | 51,600 |
2010/04/01 | 815 | 817 | 808 | 816 | 49,700 |
2010/03/31 | 820 | 822 | 815 | 821 | 53,300 |
2010/03/30 | 795 | 819 | 795 | 818 | 89,500 |
2010/03/29 | 790 | 795 | 788 | 791 | 58,000 |
2010/03/26 | 787 | 804 | 785 | 804 | 117,200 |
2010/03/25 | 785 | 785 | 775 | 784 | 58,400 |
2010/03/24 | 779 | 784 | 776 | 784 | 60,100 |
2010/03/23 | 773 | 779 | 772 | 775 | 42,400 |
2010/03/19 | 774 | 775 | 768 | 773 | 44,800 |
2010/03/18 | 767 | 775 | 765 | 769 | 69,100 |
2010/03/17 | 755 | 764 | 753 | 764 | 63,000 |
2010/03/16 | 756 | 756 | 750 | 752 | 41,500 |
2010/03/15 | 751 | 756 | 750 | 755 | 27,400 |
2010/03/12 | 755 | 755 | 745 | 752 | 82,100 |
2010/03/11 | 748 | 753 | 748 | 752 | 25,700 |
2010/03/10 | 751 | 753 | 745 | 745 | 44,900 |
2010/03/09 | 755 | 755 | 745 | 749 | 37,100 |
2010/03/08 | 755 | 759 | 745 | 751 | 63,700 |
2010/03/05 | 732 | 743 | 731 | 743 | 65,700 |
2010/03/04 | 725 | 733 | 725 | 730 | 79,300 |
2010/03/03 | 735 | 738 | 725 | 727 | 65,300 |
2010/03/02 | 724 | 730 | 722 | 730 | 68,100 |
2010/03/01 | 710 | 723 | 710 | 723 | 48,100 |
2010/02/26 | 706 | 717 | 706 | 714 | 55,300 |
2010/02/25 | 713 | 716 | 707 | 711 | 72,000 |
2010/02/24 | 707 | 712 | 705 | 706 | 51,200 |
2010/02/23 | 718 | 718 | 706 | 710 | 54,700 |
2010/02/22 | 706 | 714 | 706 | 714 | 83,800 |
2010/02/19 | 713 | 715 | 703 | 703 | 76,800 |
2010/02/18 | 715 | 718 | 710 | 713 | 65,000 |
2010/02/17 | 715 | 719 | 714 | 718 | 43,000 |
2010/02/16 | 715 | 717 | 711 | 712 | 30,600 |
2010/02/15 | 720 | 725 | 714 | 715 | 46,700 |
2010/02/12 | 717 | 717 | 712 | 715 | 37,200 |
2010/02/10 | 706 | 713 | 706 | 710 | 75,000 |
2010/02/09 | 703 | 708 | 701 | 705 | 65,900 |
2010/02/08 | 722 | 727 | 703 | 708 | 93,400 |
2010/02/05 | 727 | 738 | 725 | 725 | 72,100 |
2010/02/04 | 724 | 735 | 722 | 733 | 83,900 |
2010/02/03 | 741 | 746 | 726 | 727 | 163,100 |
2010/02/02 | 731 | 741 | 730 | 741 | 43,000 |
2010/02/01 | 730 | 742 | 727 | 731 | 92,500 |
2010/01/29 | 728 | 739 | 724 | 734 | 91,500 |
2010/01/28 | 729 | 734 | 719 | 727 | 117,300 |
2010/01/27 | 742 | 746 | 731 | 732 | 81,300 |
2010/01/26 | 752 | 760 | 740 | 741 | 97,400 |
2010/01/25 | 760 | 763 | 752 | 754 | 141,200 |
2010/01/22 | 778 | 778 | 762 | 766 | 178,000 |
2010/01/21 | 781 | 790 | 773 | 777 | 194,600 |
2010/01/20 | 786 | 794 | 780 | 782 | 95,900 |
2010/01/19 | 775 | 790 | 772 | 781 | 99,300 |
2010/01/18 | 752 | 770 | 752 | 767 | 121,600 |
2010/01/15 | 760 | 760 | 747 | 752 | 84,500 |
2010/01/14 | 750 | 755 | 748 | 755 | 73,000 |
2010/01/13 | 745 | 754 | 745 | 746 | 74,700 |
2010/01/12 | 745 | 763 | 745 | 751 | 153,400 |
2010/01/08 | 724 | 743 | 723 | 740 | 164,400 |
2010/01/07 | 718 | 724 | 709 | 721 | 94,500 |
2010/01/06 | 712 | 714 | 706 | 712 | 93,700 |
2010/01/05 | 716 | 719 | 711 | 712 | 69,000 |
2010/01/04 | 710 | 718 | 708 | 713 | 38,500 |