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 |
---|---|---|---|---|---|
2011/12/30 | 814 | 815 | 807 | 810 | 13,200 |
2011/12/29 | 803 | 813 | 801 | 813 | 23,000 |
2011/12/28 | 805 | 806 | 800 | 802 | 16,000 |
2011/12/27 | 800 | 804 | 796 | 802 | 32,900 |
2011/12/26 | 802 | 803 | 798 | 801 | 65,000 |
2011/12/22 | 792 | 810 | 792 | 810 | 51,900 |
2011/12/21 | 789 | 796 | 789 | 792 | 25,600 |
2011/12/20 | 766 | 784 | 766 | 784 | 22,200 |
2011/12/19 | 766 | 769 | 762 | 765 | 34,500 |
2011/12/16 | 775 | 777 | 766 | 766 | 34,700 |
2011/12/15 | 784 | 785 | 776 | 776 | 18,400 |
2011/12/14 | 792 | 792 | 783 | 784 | 24,400 |
2011/12/13 | 789 | 794 | 786 | 792 | 20,800 |
2011/12/12 | 794 | 798 | 794 | 795 | 12,500 |
2011/12/09 | 787 | 792 | 785 | 790 | 52,100 |
2011/12/08 | 805 | 805 | 791 | 794 | 18,900 |
2011/12/07 | 792 | 808 | 791 | 802 | 23,700 |
2011/12/06 | 800 | 802 | 787 | 787 | 28,100 |
2011/12/05 | 800 | 808 | 794 | 802 | 23,400 |
2011/12/02 | 802 | 804 | 794 | 800 | 16,800 |
2011/12/01 | 800 | 808 | 794 | 802 | 40,800 |
2011/11/30 | 790 | 798 | 783 | 796 | 25,900 |
2011/11/29 | 786 | 798 | 778 | 798 | 40,400 |
2011/11/28 | 772 | 784 | 761 | 778 | 33,700 |
2011/11/25 | 771 | 776 | 752 | 766 | 53,000 |
2011/11/24 | 762 | 777 | 761 | 772 | 42,800 |
2011/11/22 | 775 | 784 | 753 | 781 | 43,600 |
2011/11/21 | 776 | 784 | 772 | 784 | 28,600 |
2011/11/18 | 793 | 794 | 780 | 781 | 55,200 |
2011/11/17 | 795 | 806 | 790 | 802 | 19,600 |
2011/11/16 | 812 | 814 | 782 | 793 | 26,700 |
2011/11/15 | 803 | 813 | 803 | 812 | 17,700 |
2011/11/14 | 816 | 816 | 808 | 810 | 8,000 |
2011/11/11 | 809 | 813 | 801 | 806 | 24,700 |
2011/11/10 | 817 | 818 | 808 | 810 | 23,100 |
2011/11/09 | 829 | 835 | 820 | 834 | 32,000 |
2011/11/08 | 824 | 829 | 817 | 822 | 30,000 |
2011/11/07 | 811 | 829 | 804 | 826 | 34,400 |
2011/11/04 | 818 | 821 | 783 | 817 | 36,700 |
2011/11/02 | 822 | 826 | 813 | 814 | 34,600 |
2011/11/01 | 830 | 838 | 830 | 837 | 19,700 |
2011/10/31 | 838 | 848 | 833 | 833 | 33,200 |
2011/10/28 | 831 | 846 | 831 | 838 | 46,800 |
2011/10/27 | 824 | 827 | 815 | 826 | 19,100 |
2011/10/26 | 810 | 823 | 806 | 819 | 37,300 |
2011/10/25 | 850 | 850 | 818 | 818 | 38,200 |
2011/10/24 | 831 | 846 | 821 | 845 | 54,900 |
2011/10/21 | 822 | 822 | 816 | 816 | 9,500 |
2011/10/20 | 825 | 829 | 820 | 822 | 16,500 |
2011/10/19 | 837 | 841 | 829 | 829 | 11,500 |
2011/10/18 | 837 | 843 | 830 | 830 | 15,100 |
2011/10/17 | 840 | 842 | 830 | 837 | 23,500 |
2011/10/14 | 853 | 853 | 825 | 825 | 39,400 |
2011/10/13 | 871 | 871 | 855 | 857 | 16,500 |
2011/10/12 | 860 | 866 | 854 | 856 | 18,700 |
2011/10/11 | 857 | 870 | 857 | 862 | 29,700 |
2011/10/07 | 839 | 859 | 831 | 855 | 33,900 |
2011/10/06 | 820 | 843 | 818 | 840 | 26,200 |
2011/10/05 | 834 | 850 | 820 | 824 | 46,200 |
2011/10/04 | 850 | 850 | 831 | 834 | 55,800 |
2011/10/03 | 865 | 866 | 848 | 853 | 99,600 |
2011/09/30 | 893 | 895 | 877 | 879 | 57,200 |
2011/09/29 | 882 | 892 | 880 | 892 | 68,700 |
2011/09/28 | 860 | 882 | 857 | 882 | 93,700 |
2011/09/27 | 864 | 883 | 864 | 876 | 67,500 |
2011/09/26 | 870 | 875 | 850 | 864 | 104,100 |
2011/09/22 | 890 | 892 | 882 | 885 | 39,700 |
2011/09/21 | 910 | 910 | 901 | 901 | 27,800 |
2011/09/20 | 908 | 909 | 903 | 904 | 27,300 |
2011/09/16 | 912 | 914 | 906 | 914 | 46,000 |
2011/09/15 | 910 | 913 | 908 | 910 | 19,600 |
2011/09/14 | 908 | 911 | 898 | 910 | 38,600 |
2011/09/13 | 900 | 914 | 900 | 907 | 24,500 |
2011/09/12 | 900 | 905 | 895 | 905 | 41,300 |
2011/09/09 | 905 | 915 | 899 | 910 | 76,700 |
2011/09/08 | 887 | 900 | 887 | 899 | 48,200 |
2011/09/07 | 881 | 885 | 874 | 885 | 27,700 |
2011/09/06 | 880 | 882 | 866 | 877 | 42,400 |
2011/09/05 | 880 | 882 | 873 | 881 | 25,200 |
2011/09/02 | 879 | 886 | 878 | 884 | 62,300 |
2011/09/01 | 886 | 894 | 880 | 883 | 56,800 |
2011/08/31 | 868 | 884 | 868 | 880 | 82,700 |
2011/08/30 | 863 | 869 | 860 | 867 | 43,500 |
2011/08/29 | 865 | 865 | 856 | 862 | 51,300 |
2011/08/26 | 858 | 864 | 855 | 864 | 47,200 |
2011/08/25 | 865 | 867 | 854 | 855 | 84,100 |
2011/08/24 | 864 | 865 | 856 | 862 | 45,600 |
2011/08/23 | 860 | 863 | 852 | 861 | 52,600 |
2011/08/22 | 860 | 865 | 857 | 857 | 40,500 |
2011/08/19 | 857 | 864 | 857 | 862 | 64,200 |
2011/08/18 | 866 | 873 | 857 | 864 | 50,200 |
2011/08/17 | 858 | 865 | 856 | 865 | 20,500 |
2011/08/16 | 852 | 860 | 852 | 858 | 18,300 |
2011/08/15 | 855 | 858 | 850 | 851 | 16,500 |
2011/08/12 | 861 | 863 | 847 | 851 | 49,200 |
2011/08/11 | 844 | 855 | 844 | 855 | 58,200 |
2011/08/10 | 850 | 860 | 839 | 859 | 43,600 |
2011/08/09 | 810 | 831 | 806 | 831 | 81,500 |
2011/08/08 | 836 | 844 | 831 | 831 | 48,900 |
2011/08/05 | 851 | 855 | 848 | 854 | 57,800 |
2011/08/04 | 862 | 875 | 861 | 866 | 37,600 |
2011/08/03 | 850 | 860 | 850 | 856 | 61,400 |
2011/08/02 | 871 | 875 | 861 | 862 | 21,800 |
2011/08/01 | 859 | 880 | 852 | 872 | 35,800 |
2011/07/29 | 875 | 875 | 863 | 863 | 27,600 |
2011/07/28 | 868 | 870 | 864 | 870 | 46,400 |
2011/07/27 | 881 | 881 | 868 | 872 | 24,200 |
2011/07/26 | 871 | 885 | 871 | 881 | 51,200 |
2011/07/25 | 889 | 895 | 877 | 881 | 120,400 |
2011/07/22 | 886 | 887 | 884 | 886 | 41,400 |
2011/07/21 | 881 | 885 | 881 | 883 | 27,600 |
2011/07/20 | 885 | 887 | 883 | 885 | 24,500 |
2011/07/19 | 884 | 885 | 880 | 885 | 35,700 |
2011/07/15 | 878 | 885 | 876 | 882 | 27,100 |
2011/07/14 | 885 | 885 | 879 | 881 | 20,500 |
2011/07/13 | 880 | 885 | 879 | 885 | 43,500 |
2011/07/12 | 880 | 883 | 879 | 880 | 22,700 |
2011/07/11 | 882 | 886 | 882 | 884 | 48,500 |
2011/07/08 | 886 | 888 | 884 | 886 | 25,200 |
2011/07/07 | 888 | 889 | 884 | 885 | 24,500 |
2011/07/06 | 885 | 888 | 880 | 888 | 38,500 |
2011/07/05 | 885 | 888 | 880 | 883 | 18,100 |
2011/07/04 | 881 | 887 | 877 | 882 | 45,900 |
2011/07/01 | 873 | 877 | 871 | 876 | 141,500 |
2011/06/30 | 872 | 873 | 869 | 873 | 40,400 |
2011/06/29 | 873 | 876 | 869 | 871 | 38,100 |
2011/06/28 | 863 | 869 | 860 | 866 | 19,000 |
2011/06/27 | 877 | 877 | 860 | 862 | 60,300 |
2011/06/24 | 857 | 870 | 857 | 870 | 45,100 |
2011/06/23 | 860 | 865 | 859 | 863 | 20,500 |
2011/06/22 | 857 | 865 | 857 | 865 | 35,900 |
2011/06/21 | 844 | 854 | 842 | 854 | 28,800 |
2011/06/20 | 838 | 844 | 835 | 843 | 18,700 |
2011/06/17 | 837 | 843 | 829 | 843 | 51,700 |
2011/06/16 | 845 | 845 | 839 | 839 | 34,200 |
2011/06/15 | 844 | 847 | 841 | 846 | 26,900 |
2011/06/14 | 845 | 846 | 842 | 845 | 50,200 |
2011/06/13 | 843 | 847 | 837 | 844 | 32,800 |
2011/06/10 | 845 | 850 | 842 | 845 | 86,900 |
2011/06/09 | 845 | 845 | 837 | 842 | 35,000 |
2011/06/08 | 849 | 849 | 842 | 846 | 28,100 |
2011/06/07 | 842 | 850 | 842 | 850 | 23,300 |
2011/06/06 | 844 | 850 | 840 | 845 | 32,100 |
2011/06/03 | 851 | 865 | 836 | 838 | 54,100 |
2011/06/02 | 848 | 856 | 846 | 850 | 33,600 |
2011/06/01 | 858 | 865 | 854 | 863 | 28,900 |
2011/05/31 | 853 | 868 | 850 | 864 | 84,800 |
2011/05/30 | 848 | 855 | 845 | 851 | 49,800 |
2011/05/27 | 850 | 851 | 843 | 845 | 28,900 |
2011/05/26 | 847 | 851 | 840 | 849 | 32,000 |
2011/05/25 | 850 | 853 | 839 | 847 | 45,100 |
2011/05/24 | 840 | 848 | 837 | 848 | 56,700 |
2011/05/23 | 842 | 844 | 827 | 840 | 42,900 |
2011/05/20 | 838 | 845 | 837 | 839 | 41,200 |
2011/05/19 | 839 | 839 | 828 | 837 | 36,800 |
2011/05/18 | 822 | 836 | 821 | 832 | 62,000 |
2011/05/17 | 819 | 831 | 813 | 822 | 37,400 |
2011/05/16 | 813 | 828 | 813 | 823 | 35,100 |
2011/05/13 | 828 | 831 | 814 | 825 | 57,200 |
2011/05/12 | 831 | 843 | 827 | 832 | 41,000 |
2011/05/11 | 845 | 850 | 830 | 844 | 45,500 |
2011/05/10 | 822 | 850 | 818 | 843 | 102,600 |
2011/05/09 | 830 | 832 | 822 | 831 | 53,800 |
2011/05/06 | 817 | 834 | 817 | 830 | 32,500 |
2011/05/02 | 820 | 836 | 819 | 834 | 79,500 |
2011/04/28 | 808 | 819 | 796 | 818 | 70,200 |
2011/04/27 | 820 | 820 | 807 | 807 | 99,200 |
2011/04/26 | 814 | 824 | 808 | 820 | 64,100 |
2011/04/25 | 818 | 827 | 810 | 814 | 80,200 |
2011/04/22 | 792 | 818 | 790 | 812 | 146,900 |
2011/04/21 | 760 | 809 | 754 | 795 | 226,500 |
2011/04/20 | 750 | 757 | 745 | 754 | 21,600 |
2011/04/19 | 743 | 754 | 741 | 749 | 41,800 |
2011/04/18 | 756 | 762 | 749 | 754 | 25,300 |
2011/04/15 | 761 | 764 | 759 | 759 | 20,400 |
2011/04/14 | 750 | 771 | 749 | 761 | 73,000 |
2011/04/13 | 750 | 759 | 745 | 747 | 28,800 |
2011/04/12 | 743 | 754 | 743 | 750 | 30,600 |
2011/04/11 | 745 | 759 | 741 | 755 | 74,500 |
2011/04/08 | 721 | 750 | 721 | 744 | 157,900 |
2011/04/07 | 720 | 723 | 712 | 713 | 42,600 |
2011/04/06 | 730 | 730 | 718 | 722 | 85,000 |
2011/04/05 | 750 | 751 | 732 | 735 | 121,600 |
2011/04/04 | 755 | 759 | 751 | 751 | 35,500 |
2011/04/01 | 764 | 768 | 755 | 755 | 34,100 |
2011/03/31 | 764 | 769 | 759 | 769 | 48,200 |
2011/03/30 | 756 | 767 | 756 | 764 | 67,300 |
2011/03/29 | 760 | 768 | 750 | 765 | 62,500 |
2011/03/28 | 764 | 780 | 760 | 780 | 60,000 |
2011/03/25 | 773 | 774 | 760 | 763 | 53,500 |
2011/03/24 | 753 | 768 | 753 | 758 | 55,300 |
2011/03/23 | 776 | 777 | 760 | 765 | 59,100 |
2011/03/22 | 774 | 782 | 755 | 775 | 111,200 |
2011/03/18 | 720 | 765 | 718 | 744 | 135,700 |
2011/03/17 | 650 | 716 | 650 | 704 | 185,600 |
2011/03/16 | 628 | 680 | 628 | 680 | 177,100 |
2011/03/15 | 704 | 707 | 568 | 604 | 247,000 |
2011/03/14 | 676 | 738 | 656 | 718 | 184,600 |
2011/03/11 | 824 | 825 | 801 | 806 | 104,700 |
2011/03/10 | 835 | 836 | 825 | 825 | 29,000 |
2011/03/09 | 835 | 841 | 835 | 835 | 21,900 |
2011/03/08 | 836 | 838 | 834 | 835 | 15,700 |
2011/03/07 | 836 | 840 | 833 | 834 | 35,700 |
2011/03/04 | 837 | 840 | 831 | 836 | 33,000 |
2011/03/03 | 830 | 839 | 829 | 836 | 17,900 |
2011/03/02 | 831 | 837 | 827 | 827 | 41,400 |
2011/03/01 | 846 | 848 | 830 | 842 | 39,800 |
2011/02/28 | 824 | 846 | 816 | 842 | 66,800 |
2011/02/25 | 820 | 825 | 819 | 824 | 46,000 |
2011/02/24 | 835 | 838 | 819 | 820 | 71,600 |
2011/02/23 | 842 | 850 | 832 | 838 | 76,300 |
2011/02/22 | 860 | 861 | 842 | 844 | 93,500 |
2011/02/21 | 864 | 868 | 860 | 863 | 34,200 |
2011/02/18 | 860 | 868 | 860 | 864 | 29,400 |
2011/02/17 | 858 | 866 | 858 | 862 | 48,700 |
2011/02/16 | 862 | 866 | 859 | 860 | 68,800 |
2011/02/15 | 862 | 865 | 860 | 863 | 32,200 |
2011/02/14 | 864 | 869 | 863 | 863 | 39,100 |
2011/02/10 | 856 | 860 | 855 | 856 | 28,300 |
2011/02/09 | 858 | 860 | 855 | 858 | 27,700 |
2011/02/08 | 864 | 864 | 855 | 855 | 32,700 |
2011/02/07 | 857 | 863 | 855 | 859 | 39,800 |
2011/02/04 | 861 | 867 | 856 | 858 | 39,500 |
2011/02/03 | 860 | 860 | 848 | 854 | 75,300 |
2011/02/02 | 859 | 874 | 859 | 862 | 90,500 |
2011/02/01 | 846 | 861 | 842 | 860 | 87,900 |
2011/01/31 | 846 | 850 | 830 | 843 | 71,500 |
2011/01/28 | 870 | 876 | 855 | 855 | 129,600 |
2011/01/27 | 879 | 885 | 867 | 870 | 145,000 |
2011/01/26 | 889 | 890 | 880 | 880 | 88,800 |
2011/01/25 | 887 | 909 | 886 | 896 | 224,000 |
2011/01/24 | 881 | 883 | 864 | 883 | 60,800 |
2011/01/21 | 895 | 897 | 874 | 879 | 91,100 |
2011/01/20 | 904 | 918 | 890 | 898 | 157,300 |
2011/01/19 | 886 | 900 | 882 | 900 | 181,100 |
2011/01/18 | 865 | 873 | 861 | 871 | 49,500 |
2011/01/17 | 880 | 880 | 865 | 865 | 80,100 |
2011/01/14 | 873 | 879 | 870 | 877 | 70,500 |
2011/01/13 | 871 | 876 | 868 | 874 | 64,800 |
2011/01/12 | 880 | 883 | 870 | 872 | 90,500 |
2011/01/11 | 876 | 880 | 871 | 879 | 57,800 |
2011/01/07 | 881 | 881 | 876 | 876 | 40,100 |
2011/01/06 | 872 | 883 | 870 | 881 | 71,800 |
2011/01/05 | 873 | 875 | 868 | 873 | 55,400 |
2011/01/04 | 875 | 879 | 872 | 873 | 54,200 |