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 |
---|---|---|---|---|---|
2012/12/28 | 970 | 975 | 963 | 967 | 68,500 |
2012/12/27 | 952 | 965 | 952 | 963 | 49,100 |
2012/12/26 | 952 | 954 | 948 | 952 | 51,200 |
2012/12/25 | 964 | 969 | 946 | 949 | 109,600 |
2012/12/21 | 949 | 951 | 945 | 949 | 70,400 |
2012/12/20 | 955 | 955 | 945 | 946 | 74,900 |
2012/12/19 | 950 | 957 | 947 | 955 | 63,900 |
2012/12/18 | 948 | 953 | 948 | 949 | 48,600 |
2012/12/17 | 950 | 952 | 945 | 947 | 45,700 |
2012/12/14 | 941 | 953 | 941 | 944 | 96,100 |
2012/12/13 | 945 | 948 | 940 | 943 | 84,300 |
2012/12/12 | 950 | 952 | 940 | 940 | 51,700 |
2012/12/11 | 949 | 956 | 940 | 944 | 61,500 |
2012/12/10 | 958 | 963 | 946 | 949 | 62,500 |
2012/12/07 | 962 | 966 | 958 | 958 | 48,200 |
2012/12/06 | 969 | 970 | 959 | 961 | 107,000 |
2012/12/05 | 979 | 979 | 964 | 968 | 75,000 |
2012/12/04 | 966 | 980 | 966 | 980 | 139,200 |
2012/12/03 | 945 | 959 | 944 | 957 | 114,300 |
2012/11/30 | 947 | 948 | 938 | 939 | 94,800 |
2012/11/29 | 945 | 949 | 942 | 946 | 42,900 |
2012/11/28 | 944 | 948 | 942 | 944 | 36,200 |
2012/11/27 | 941 | 949 | 940 | 947 | 69,500 |
2012/11/26 | 944 | 946 | 939 | 942 | 53,100 |
2012/11/22 | 949 | 949 | 936 | 938 | 68,100 |
2012/11/21 | 938 | 949 | 938 | 948 | 98,000 |
2012/11/20 | 943 | 943 | 935 | 938 | 53,800 |
2012/11/19 | 943 | 947 | 937 | 943 | 46,300 |
2012/11/16 | 933 | 946 | 930 | 943 | 87,600 |
2012/11/15 | 923 | 932 | 920 | 931 | 65,500 |
2012/11/14 | 913 | 930 | 911 | 924 | 92,600 |
2012/11/13 | 913 | 920 | 909 | 913 | 85,700 |
2012/11/12 | 917 | 924 | 913 | 913 | 47,500 |
2012/11/09 | 927 | 927 | 916 | 917 | 89,900 |
2012/11/08 | 922 | 940 | 922 | 930 | 89,500 |
2012/11/07 | 948 | 949 | 939 | 939 | 79,900 |
2012/11/06 | 938 | 945 | 931 | 940 | 100,200 |
2012/11/05 | 926 | 944 | 926 | 935 | 108,800 |
2012/11/02 | 920 | 928 | 917 | 926 | 105,900 |
2012/11/01 | 913 | 920 | 910 | 919 | 84,200 |
2012/10/31 | 900 | 916 | 897 | 913 | 141,200 |
2012/10/30 | 915 | 917 | 908 | 911 | 114,000 |
2012/10/29 | 922 | 924 | 916 | 919 | 92,300 |
2012/10/26 | 912 | 928 | 912 | 920 | 263,700 |
2012/10/25 | 894 | 912 | 894 | 912 | 379,600 |
2012/10/24 | 819 | 895 | 815 | 892 | 399,200 |
2012/10/23 | 835 | 835 | 822 | 827 | 26,700 |
2012/10/22 | 818 | 835 | 816 | 830 | 32,600 |
2012/10/19 | 825 | 827 | 817 | 822 | 58,300 |
2012/10/18 | 807 | 826 | 807 | 821 | 34,600 |
2012/10/17 | 807 | 809 | 802 | 803 | 54,300 |
2012/10/16 | 813 | 813 | 806 | 807 | 50,100 |
2012/10/15 | 806 | 812 | 798 | 809 | 30,900 |
2012/10/12 | 809 | 813 | 805 | 806 | 29,400 |
2012/10/11 | 812 | 817 | 810 | 810 | 42,100 |
2012/10/10 | 828 | 830 | 815 | 816 | 42,300 |
2012/10/09 | 839 | 849 | 834 | 834 | 31,100 |
2012/10/05 | 838 | 838 | 827 | 835 | 24,200 |
2012/10/04 | 831 | 837 | 827 | 834 | 31,600 |
2012/10/03 | 840 | 841 | 827 | 827 | 47,300 |
2012/10/02 | 855 | 855 | 842 | 843 | 31,500 |
2012/10/01 | 844 | 854 | 840 | 854 | 59,000 |
2012/09/28 | 858 | 860 | 841 | 850 | 84,400 |
2012/09/27 | 857 | 860 | 851 | 853 | 63,300 |
2012/09/26 | 856 | 871 | 856 | 865 | 99,500 |
2012/09/25 | 901 | 901 | 884 | 897 | 168,500 |
2012/09/24 | 890 | 900 | 889 | 900 | 144,400 |
2012/09/21 | 887 | 892 | 885 | 885 | 52,300 |
2012/09/20 | 895 | 897 | 886 | 887 | 56,700 |
2012/09/19 | 898 | 902 | 897 | 899 | 63,800 |
2012/09/18 | 898 | 899 | 893 | 898 | 57,900 |
2012/09/14 | 897 | 898 | 892 | 897 | 56,900 |
2012/09/13 | 879 | 890 | 876 | 890 | 42,500 |
2012/09/12 | 880 | 885 | 876 | 880 | 44,000 |
2012/09/11 | 875 | 878 | 865 | 876 | 40,000 |
2012/09/10 | 860 | 875 | 858 | 874 | 45,900 |
2012/09/07 | 854 | 865 | 853 | 860 | 43,700 |
2012/09/06 | 856 | 869 | 848 | 855 | 37,700 |
2012/09/05 | 860 | 863 | 853 | 858 | 31,300 |
2012/09/04 | 868 | 871 | 857 | 862 | 47,200 |
2012/09/03 | 871 | 879 | 868 | 868 | 25,600 |
2012/08/31 | 875 | 880 | 871 | 872 | 32,300 |
2012/08/30 | 881 | 887 | 875 | 875 | 25,200 |
2012/08/29 | 886 | 889 | 880 | 882 | 24,700 |
2012/08/28 | 892 | 893 | 873 | 877 | 38,200 |
2012/08/27 | 897 | 898 | 884 | 887 | 31,200 |
2012/08/24 | 881 | 894 | 881 | 893 | 34,100 |
2012/08/23 | 881 | 890 | 878 | 886 | 25,000 |
2012/08/22 | 885 | 888 | 878 | 880 | 30,800 |
2012/08/21 | 890 | 890 | 883 | 885 | 36,800 |
2012/08/20 | 900 | 900 | 887 | 887 | 54,800 |
2012/08/17 | 899 | 902 | 893 | 900 | 39,800 |
2012/08/16 | 890 | 899 | 888 | 898 | 35,900 |
2012/08/15 | 896 | 896 | 885 | 886 | 33,300 |
2012/08/14 | 878 | 899 | 878 | 896 | 57,600 |
2012/08/13 | 879 | 880 | 876 | 876 | 11,600 |
2012/08/10 | 878 | 884 | 878 | 882 | 18,100 |
2012/08/09 | 879 | 883 | 872 | 882 | 36,400 |
2012/08/08 | 879 | 881 | 872 | 877 | 34,500 |
2012/08/07 | 874 | 881 | 871 | 873 | 21,400 |
2012/08/06 | 878 | 883 | 873 | 877 | 18,700 |
2012/08/03 | 876 | 877 | 870 | 873 | 27,100 |
2012/08/02 | 877 | 885 | 875 | 882 | 27,900 |
2012/08/01 | 870 | 878 | 870 | 875 | 32,300 |
2012/07/31 | 874 | 879 | 865 | 873 | 36,200 |
2012/07/30 | 868 | 875 | 865 | 875 | 39,200 |
2012/07/27 | 865 | 866 | 854 | 863 | 31,700 |
2012/07/26 | 851 | 852 | 838 | 850 | 28,400 |
2012/07/25 | 837 | 854 | 826 | 838 | 62,500 |
2012/07/24 | 851 | 859 | 837 | 838 | 53,400 |
2012/07/23 | 862 | 884 | 851 | 851 | 98,200 |
2012/07/20 | 869 | 873 | 856 | 862 | 32,800 |
2012/07/19 | 868 | 878 | 866 | 867 | 18,200 |
2012/07/18 | 873 | 881 | 864 | 866 | 34,000 |
2012/07/17 | 871 | 876 | 862 | 865 | 39,700 |
2012/07/13 | 859 | 874 | 859 | 870 | 29,100 |
2012/07/12 | 880 | 880 | 863 | 864 | 49,400 |
2012/07/11 | 890 | 894 | 872 | 877 | 30,600 |
2012/07/10 | 892 | 903 | 883 | 892 | 58,900 |
2012/07/09 | 872 | 892 | 871 | 889 | 51,100 |
2012/07/06 | 879 | 886 | 874 | 876 | 28,400 |
2012/07/05 | 872 | 884 | 872 | 879 | 38,300 |
2012/07/04 | 886 | 894 | 873 | 876 | 53,200 |
2012/07/03 | 888 | 893 | 875 | 886 | 77,300 |
2012/07/02 | 863 | 879 | 858 | 866 | 85,800 |
2012/06/29 | 850 | 859 | 843 | 852 | 96,900 |
2012/06/28 | 847 | 850 | 840 | 844 | 37,700 |
2012/06/27 | 839 | 839 | 826 | 838 | 35,400 |
2012/06/26 | 841 | 844 | 835 | 835 | 45,800 |
2012/06/25 | 851 | 851 | 838 | 841 | 79,800 |
2012/06/22 | 823 | 838 | 823 | 836 | 31,500 |
2012/06/21 | 817 | 830 | 811 | 829 | 44,500 |
2012/06/20 | 812 | 820 | 806 | 817 | 43,100 |
2012/06/19 | 817 | 820 | 802 | 804 | 54,000 |
2012/06/18 | 827 | 840 | 817 | 822 | 52,100 |
2012/06/15 | 802 | 820 | 799 | 817 | 68,900 |
2012/06/14 | 798 | 803 | 790 | 792 | 52,500 |
2012/06/13 | 807 | 807 | 795 | 800 | 38,800 |
2012/06/12 | 803 | 813 | 800 | 806 | 55,100 |
2012/06/11 | 824 | 824 | 808 | 808 | 34,300 |
2012/06/08 | 823 | 823 | 807 | 819 | 78,200 |
2012/06/07 | 829 | 829 | 813 | 821 | 55,100 |
2012/06/06 | 790 | 802 | 790 | 801 | 37,800 |
2012/06/05 | 785 | 791 | 776 | 788 | 61,700 |
2012/06/04 | 770 | 788 | 770 | 784 | 62,800 |
2012/06/01 | 796 | 807 | 779 | 785 | 92,000 |
2012/05/31 | 818 | 822 | 795 | 807 | 104,800 |
2012/05/30 | 827 | 829 | 820 | 825 | 38,600 |
2012/05/29 | 813 | 827 | 810 | 827 | 33,700 |
2012/05/28 | 830 | 830 | 812 | 812 | 36,700 |
2012/05/25 | 837 | 840 | 820 | 825 | 48,100 |
2012/05/24 | 824 | 839 | 817 | 824 | 63,200 |
2012/05/23 | 831 | 833 | 821 | 826 | 88,300 |
2012/05/22 | 819 | 832 | 817 | 824 | 34,600 |
2012/05/21 | 825 | 835 | 811 | 813 | 93,900 |
2012/05/18 | 826 | 834 | 820 | 824 | 67,200 |
2012/05/17 | 818 | 845 | 818 | 841 | 84,300 |
2012/05/16 | 846 | 847 | 813 | 816 | 68,900 |
2012/05/15 | 828 | 846 | 821 | 846 | 59,900 |
2012/05/14 | 861 | 867 | 840 | 843 | 62,800 |
2012/05/11 | 883 | 893 | 867 | 869 | 73,800 |
2012/05/10 | 892 | 897 | 877 | 887 | 116,200 |
2012/05/09 | 907 | 915 | 892 | 894 | 123,600 |
2012/05/08 | 899 | 918 | 895 | 912 | 134,100 |
2012/05/07 | 891 | 896 | 885 | 894 | 108,400 |
2012/05/02 | 895 | 908 | 885 | 904 | 161,000 |
2012/05/01 | 901 | 902 | 888 | 891 | 151,200 |
2012/04/27 | 897 | 911 | 891 | 892 | 187,500 |
2012/04/26 | 885 | 899 | 880 | 890 | 148,600 |
2012/04/25 | 885 | 908 | 880 | 897 | 164,300 |
2012/04/24 | 875 | 896 | 868 | 873 | 137,500 |
2012/04/23 | 886 | 894 | 872 | 882 | 60,100 |
2012/04/20 | 872 | 889 | 871 | 887 | 70,200 |
2012/04/19 | 876 | 877 | 870 | 871 | 45,800 |
2012/04/18 | 881 | 888 | 879 | 883 | 64,400 |
2012/04/17 | 880 | 883 | 870 | 879 | 55,900 |
2012/04/16 | 877 | 882 | 863 | 870 | 36,800 |
2012/04/13 | 880 | 885 | 873 | 883 | 47,800 |
2012/04/12 | 865 | 883 | 856 | 876 | 47,000 |
2012/04/11 | 865 | 866 | 861 | 863 | 76,700 |
2012/04/10 | 873 | 877 | 867 | 867 | 28,100 |
2012/04/09 | 875 | 880 | 872 | 874 | 29,600 |
2012/04/06 | 880 | 882 | 871 | 877 | 33,800 |
2012/04/05 | 891 | 892 | 881 | 882 | 34,300 |
2012/04/04 | 900 | 902 | 893 | 902 | 57,900 |
2012/04/03 | 900 | 904 | 895 | 900 | 40,300 |
2012/04/02 | 900 | 907 | 900 | 903 | 57,800 |
2012/03/30 | 897 | 905 | 895 | 900 | 62,000 |
2012/03/29 | 891 | 904 | 886 | 897 | 95,000 |
2012/03/28 | 900 | 900 | 883 | 890 | 74,500 |
2012/03/27 | 890 | 910 | 890 | 910 | 83,700 |
2012/03/26 | 891 | 894 | 887 | 887 | 50,300 |
2012/03/23 | 889 | 896 | 885 | 890 | 48,300 |
2012/03/22 | 894 | 894 | 887 | 889 | 48,300 |
2012/03/21 | 906 | 909 | 894 | 894 | 51,200 |
2012/03/19 | 912 | 912 | 906 | 906 | 51,000 |
2012/03/16 | 898 | 912 | 892 | 906 | 104,500 |
2012/03/15 | 895 | 895 | 885 | 892 | 31,500 |
2012/03/14 | 890 | 897 | 886 | 886 | 63,400 |
2012/03/13 | 879 | 893 | 878 | 881 | 50,500 |
2012/03/12 | 885 | 889 | 884 | 884 | 34,200 |
2012/03/09 | 883 | 892 | 882 | 885 | 99,500 |
2012/03/08 | 885 | 890 | 883 | 885 | 48,100 |
2012/03/07 | 878 | 884 | 878 | 884 | 37,500 |
2012/03/06 | 876 | 887 | 876 | 879 | 34,600 |
2012/03/05 | 880 | 886 | 876 | 876 | 35,100 |
2012/03/02 | 887 | 889 | 875 | 880 | 35,200 |
2012/03/01 | 890 | 894 | 870 | 880 | 50,100 |
2012/02/29 | 900 | 903 | 891 | 891 | 47,800 |
2012/02/28 | 889 | 898 | 888 | 895 | 44,300 |
2012/02/27 | 886 | 895 | 885 | 891 | 53,100 |
2012/02/24 | 872 | 884 | 867 | 884 | 62,000 |
2012/02/23 | 864 | 870 | 863 | 867 | 54,100 |
2012/02/22 | 855 | 864 | 854 | 864 | 62,200 |
2012/02/21 | 855 | 856 | 852 | 852 | 39,100 |
2012/02/20 | 855 | 860 | 850 | 853 | 42,600 |
2012/02/17 | 841 | 859 | 841 | 850 | 56,400 |
2012/02/16 | 857 | 861 | 850 | 851 | 27,600 |
2012/02/15 | 854 | 866 | 850 | 861 | 46,700 |
2012/02/14 | 844 | 853 | 841 | 853 | 17,000 |
2012/02/13 | 841 | 845 | 841 | 844 | 16,600 |
2012/02/10 | 841 | 845 | 835 | 843 | 33,500 |
2012/02/09 | 837 | 845 | 837 | 842 | 26,400 |
2012/02/08 | 835 | 845 | 835 | 842 | 31,200 |
2012/02/07 | 830 | 837 | 830 | 830 | 14,700 |
2012/02/06 | 830 | 833 | 826 | 831 | 19,300 |
2012/02/03 | 829 | 833 | 827 | 828 | 14,600 |
2012/02/02 | 832 | 837 | 826 | 831 | 27,900 |
2012/02/01 | 830 | 830 | 823 | 824 | 18,300 |
2012/01/31 | 831 | 832 | 823 | 826 | 30,900 |
2012/01/30 | 835 | 840 | 830 | 835 | 26,700 |
2012/01/27 | 832 | 841 | 832 | 835 | 17,200 |
2012/01/26 | 844 | 845 | 834 | 835 | 15,100 |
2012/01/25 | 843 | 843 | 836 | 841 | 52,200 |
2012/01/24 | 836 | 840 | 826 | 832 | 41,300 |
2012/01/23 | 831 | 832 | 826 | 829 | 21,200 |
2012/01/20 | 825 | 836 | 816 | 831 | 33,300 |
2012/01/19 | 825 | 829 | 812 | 812 | 24,800 |
2012/01/18 | 840 | 840 | 822 | 823 | 28,700 |
2012/01/17 | 830 | 847 | 826 | 841 | 56,300 |
2012/01/16 | 804 | 832 | 804 | 831 | 58,500 |
2012/01/13 | 802 | 809 | 801 | 803 | 34,200 |
2012/01/12 | 823 | 823 | 801 | 801 | 43,000 |
2012/01/11 | 830 | 835 | 824 | 824 | 31,800 |
2012/01/10 | 839 | 848 | 823 | 824 | 45,800 |
2012/01/06 | 832 | 833 | 826 | 830 | 39,200 |
2012/01/05 | 826 | 835 | 826 | 833 | 21,400 |
2012/01/04 | 821 | 829 | 819 | 826 | 33,000 |