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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,085 | 1,088 | 1,078 | 1,085 | 69,200 |
| 2013/12/27 | 1,080 | 1,083 | 1,070 | 1,074 | 74,800 |
| 2013/12/26 | 1,046 | 1,079 | 1,035 | 1,073 | 130,700 |
| 2013/12/25 | 1,035 | 1,052 | 1,031 | 1,044 | 184,500 |
| 2013/12/24 | 1,046 | 1,052 | 1,020 | 1,027 | 249,300 |
| 2013/12/20 | 1,059 | 1,064 | 1,048 | 1,051 | 64,400 |
| 2013/12/19 | 1,055 | 1,060 | 1,051 | 1,056 | 54,800 |
| 2013/12/18 | 1,045 | 1,056 | 1,043 | 1,053 | 49,900 |
| 2013/12/17 | 1,050 | 1,053 | 1,045 | 1,048 | 46,400 |
| 2013/12/16 | 1,065 | 1,068 | 1,049 | 1,050 | 72,200 |
| 2013/12/13 | 1,064 | 1,072 | 1,060 | 1,063 | 92,200 |
| 2013/12/12 | 1,073 | 1,079 | 1,066 | 1,070 | 68,700 |
| 2013/12/11 | 1,082 | 1,089 | 1,075 | 1,078 | 61,000 |
| 2013/12/10 | 1,090 | 1,098 | 1,081 | 1,084 | 111,400 |
| 2013/12/09 | 1,090 | 1,110 | 1,090 | 1,102 | 89,100 |
| 2013/12/06 | 1,085 | 1,097 | 1,083 | 1,091 | 59,700 |
| 2013/12/05 | 1,095 | 1,103 | 1,091 | 1,091 | 56,700 |
| 2013/12/04 | 1,102 | 1,109 | 1,094 | 1,099 | 55,700 |
| 2013/12/03 | 1,121 | 1,121 | 1,100 | 1,103 | 54,900 |
| 2013/12/02 | 1,107 | 1,114 | 1,099 | 1,108 | 64,400 |
| 2013/11/29 | 1,105 | 1,121 | 1,105 | 1,109 | 45,200 |
| 2013/11/28 | 1,122 | 1,127 | 1,110 | 1,113 | 89,300 |
| 2013/11/27 | 1,124 | 1,132 | 1,122 | 1,124 | 45,400 |
| 2013/11/26 | 1,136 | 1,136 | 1,123 | 1,124 | 47,100 |
| 2013/11/25 | 1,122 | 1,139 | 1,122 | 1,136 | 72,000 |
| 2013/11/22 | 1,117 | 1,134 | 1,114 | 1,119 | 63,800 |
| 2013/11/21 | 1,120 | 1,131 | 1,116 | 1,125 | 54,100 |
| 2013/11/20 | 1,129 | 1,133 | 1,122 | 1,126 | 45,500 |
| 2013/11/19 | 1,115 | 1,130 | 1,115 | 1,124 | 52,100 |
| 2013/11/18 | 1,125 | 1,131 | 1,114 | 1,121 | 81,000 |
| 2013/11/15 | 1,121 | 1,131 | 1,119 | 1,127 | 103,800 |
| 2013/11/14 | 1,104 | 1,122 | 1,103 | 1,110 | 77,800 |
| 2013/11/13 | 1,116 | 1,116 | 1,103 | 1,110 | 50,400 |
| 2013/11/12 | 1,104 | 1,117 | 1,103 | 1,113 | 55,700 |
| 2013/11/11 | 1,107 | 1,118 | 1,091 | 1,101 | 57,200 |
| 2013/11/08 | 1,095 | 1,107 | 1,083 | 1,092 | 47,000 |
| 2013/11/07 | 1,100 | 1,118 | 1,091 | 1,105 | 63,600 |
| 2013/11/06 | 1,100 | 1,120 | 1,099 | 1,110 | 35,000 |
| 2013/11/05 | 1,076 | 1,119 | 1,076 | 1,106 | 98,100 |
| 2013/11/01 | 1,095 | 1,101 | 1,073 | 1,076 | 69,300 |
| 2013/10/31 | 1,108 | 1,111 | 1,093 | 1,095 | 56,900 |
| 2013/10/30 | 1,110 | 1,115 | 1,102 | 1,108 | 49,100 |
| 2013/10/29 | 1,120 | 1,124 | 1,101 | 1,104 | 71,100 |
| 2013/10/28 | 1,107 | 1,127 | 1,097 | 1,125 | 114,700 |
| 2013/10/25 | 1,135 | 1,137 | 1,101 | 1,107 | 270,900 |
| 2013/10/24 | 1,234 | 1,243 | 1,100 | 1,129 | 291,000 |
| 2013/10/23 | 1,187 | 1,230 | 1,187 | 1,217 | 134,500 |
| 2013/10/22 | 1,182 | 1,188 | 1,175 | 1,187 | 39,900 |
| 2013/10/21 | 1,177 | 1,183 | 1,172 | 1,182 | 28,300 |
| 2013/10/18 | 1,178 | 1,184 | 1,164 | 1,177 | 37,100 |
| 2013/10/17 | 1,176 | 1,184 | 1,159 | 1,178 | 61,300 |
| 2013/10/16 | 1,170 | 1,180 | 1,166 | 1,168 | 66,300 |
| 2013/10/15 | 1,171 | 1,178 | 1,166 | 1,175 | 50,400 |
| 2013/10/11 | 1,177 | 1,180 | 1,166 | 1,175 | 64,400 |
| 2013/10/10 | 1,175 | 1,175 | 1,154 | 1,162 | 38,300 |
| 2013/10/09 | 1,134 | 1,173 | 1,131 | 1,171 | 60,300 |
| 2013/10/08 | 1,144 | 1,149 | 1,129 | 1,145 | 49,600 |
| 2013/10/07 | 1,177 | 1,180 | 1,145 | 1,155 | 93,300 |
| 2013/10/04 | 1,194 | 1,205 | 1,188 | 1,188 | 43,100 |
| 2013/10/03 | 1,194 | 1,213 | 1,194 | 1,204 | 94,800 |
| 2013/10/02 | 1,259 | 1,259 | 1,189 | 1,194 | 174,400 |
| 2013/10/01 | 1,239 | 1,263 | 1,237 | 1,258 | 221,600 |
| 2013/09/30 | 1,225 | 1,242 | 1,209 | 1,238 | 141,600 |
| 2013/09/27 | 1,230 | 1,245 | 1,222 | 1,234 | 144,000 |
| 2013/09/26 | 1,222 | 1,230 | 1,200 | 1,227 | 210,600 |
| 2013/09/25 | 1,239 | 1,252 | 1,216 | 1,241 | 284,900 |
| 2013/09/24 | 1,200 | 1,255 | 1,195 | 1,249 | 250,900 |
| 2013/09/20 | 1,179 | 1,201 | 1,172 | 1,198 | 151,500 |
| 2013/09/19 | 1,155 | 1,179 | 1,154 | 1,178 | 108,900 |
| 2013/09/18 | 1,152 | 1,156 | 1,142 | 1,154 | 63,500 |
| 2013/09/17 | 1,147 | 1,170 | 1,145 | 1,152 | 82,100 |
| 2013/09/13 | 1,127 | 1,149 | 1,120 | 1,147 | 124,200 |
| 2013/09/12 | 1,119 | 1,130 | 1,113 | 1,127 | 47,700 |
| 2013/09/11 | 1,122 | 1,126 | 1,105 | 1,108 | 59,600 |
| 2013/09/10 | 1,134 | 1,134 | 1,108 | 1,121 | 96,700 |
| 2013/09/09 | 1,102 | 1,132 | 1,102 | 1,129 | 131,300 |
| 2013/09/06 | 1,079 | 1,084 | 1,067 | 1,082 | 64,300 |
| 2013/09/05 | 1,058 | 1,076 | 1,051 | 1,073 | 80,300 |
| 2013/09/04 | 1,032 | 1,069 | 1,030 | 1,055 | 107,600 |
| 2013/09/03 | 1,026 | 1,029 | 1,020 | 1,029 | 62,200 |
| 2013/09/02 | 1,020 | 1,024 | 1,015 | 1,024 | 34,000 |
| 2013/08/30 | 1,032 | 1,039 | 1,020 | 1,024 | 49,900 |
| 2013/08/29 | 1,025 | 1,033 | 1,023 | 1,032 | 48,500 |
| 2013/08/28 | 1,033 | 1,035 | 1,022 | 1,030 | 54,600 |
| 2013/08/27 | 1,040 | 1,044 | 1,036 | 1,039 | 29,600 |
| 2013/08/26 | 1,052 | 1,055 | 1,038 | 1,040 | 57,600 |
| 2013/08/23 | 1,042 | 1,060 | 1,040 | 1,047 | 92,300 |
| 2013/08/22 | 1,041 | 1,050 | 1,034 | 1,041 | 43,100 |
| 2013/08/21 | 1,048 | 1,056 | 1,041 | 1,047 | 40,900 |
| 2013/08/20 | 1,052 | 1,065 | 1,040 | 1,040 | 60,300 |
| 2013/08/19 | 1,055 | 1,055 | 1,043 | 1,053 | 69,100 |
| 2013/08/16 | 1,053 | 1,066 | 1,047 | 1,056 | 62,500 |
| 2013/08/15 | 1,085 | 1,085 | 1,060 | 1,063 | 107,300 |
| 2013/08/14 | 1,079 | 1,090 | 1,072 | 1,089 | 50,500 |
| 2013/08/13 | 1,086 | 1,087 | 1,070 | 1,079 | 80,700 |
| 2013/08/12 | 1,080 | 1,093 | 1,067 | 1,089 | 65,400 |
| 2013/08/09 | 1,116 | 1,119 | 1,081 | 1,088 | 120,900 |
| 2013/08/08 | 1,145 | 1,150 | 1,105 | 1,107 | 112,800 |
| 2013/08/07 | 1,154 | 1,165 | 1,144 | 1,144 | 82,700 |
| 2013/08/06 | 1,164 | 1,167 | 1,150 | 1,166 | 93,000 |
| 2013/08/05 | 1,175 | 1,177 | 1,160 | 1,164 | 75,400 |
| 2013/08/02 | 1,180 | 1,180 | 1,160 | 1,175 | 55,900 |
| 2013/08/01 | 1,158 | 1,173 | 1,155 | 1,170 | 62,100 |
| 2013/07/31 | 1,161 | 1,171 | 1,157 | 1,158 | 59,200 |
| 2013/07/30 | 1,160 | 1,184 | 1,151 | 1,160 | 94,900 |
| 2013/07/29 | 1,170 | 1,173 | 1,154 | 1,156 | 90,800 |
| 2013/07/26 | 1,176 | 1,204 | 1,166 | 1,175 | 158,100 |
| 2013/07/25 | 1,201 | 1,211 | 1,172 | 1,190 | 162,500 |
| 2013/07/24 | 1,288 | 1,289 | 1,189 | 1,213 | 187,600 |
| 2013/07/23 | 1,265 | 1,287 | 1,265 | 1,283 | 20,600 |
| 2013/07/22 | 1,274 | 1,278 | 1,266 | 1,273 | 31,800 |
| 2013/07/19 | 1,297 | 1,299 | 1,267 | 1,271 | 53,100 |
| 2013/07/18 | 1,290 | 1,292 | 1,284 | 1,291 | 20,400 |
| 2013/07/17 | 1,288 | 1,295 | 1,282 | 1,284 | 28,200 |
| 2013/07/16 | 1,292 | 1,292 | 1,278 | 1,282 | 17,000 |
| 2013/07/12 | 1,265 | 1,284 | 1,265 | 1,276 | 23,700 |
| 2013/07/11 | 1,275 | 1,275 | 1,261 | 1,266 | 24,100 |
| 2013/07/10 | 1,272 | 1,284 | 1,270 | 1,273 | 33,800 |
| 2013/07/09 | 1,270 | 1,277 | 1,250 | 1,271 | 52,400 |
| 2013/07/08 | 1,279 | 1,279 | 1,255 | 1,255 | 31,600 |
| 2013/07/05 | 1,260 | 1,266 | 1,252 | 1,257 | 32,600 |
| 2013/07/04 | 1,259 | 1,273 | 1,245 | 1,254 | 45,700 |
| 2013/07/03 | 1,270 | 1,270 | 1,250 | 1,259 | 39,300 |
| 2013/07/02 | 1,260 | 1,263 | 1,241 | 1,262 | 31,400 |
| 2013/07/01 | 1,240 | 1,260 | 1,226 | 1,259 | 63,500 |
| 2013/06/28 | 1,179 | 1,234 | 1,179 | 1,232 | 72,300 |
| 2013/06/27 | 1,173 | 1,179 | 1,148 | 1,179 | 75,500 |
| 2013/06/26 | 1,208 | 1,208 | 1,176 | 1,176 | 32,800 |
| 2013/06/25 | 1,199 | 1,243 | 1,186 | 1,203 | 112,500 |
| 2013/06/24 | 1,190 | 1,204 | 1,177 | 1,189 | 55,600 |
| 2013/06/21 | 1,180 | 1,181 | 1,148 | 1,175 | 98,700 |
| 2013/06/20 | 1,225 | 1,227 | 1,195 | 1,195 | 84,600 |
| 2013/06/19 | 1,233 | 1,263 | 1,231 | 1,236 | 45,800 |
| 2013/06/18 | 1,234 | 1,238 | 1,211 | 1,220 | 40,200 |
| 2013/06/17 | 1,190 | 1,235 | 1,190 | 1,234 | 24,700 |
| 2013/06/14 | 1,208 | 1,248 | 1,194 | 1,196 | 89,400 |
| 2013/06/13 | 1,222 | 1,225 | 1,181 | 1,192 | 50,900 |
| 2013/06/12 | 1,210 | 1,232 | 1,193 | 1,222 | 25,100 |
| 2013/06/11 | 1,263 | 1,263 | 1,211 | 1,217 | 63,100 |
| 2013/06/10 | 1,205 | 1,261 | 1,205 | 1,249 | 71,800 |
| 2013/06/07 | 1,180 | 1,200 | 1,145 | 1,167 | 100,900 |
| 2013/06/06 | 1,240 | 1,250 | 1,204 | 1,211 | 83,700 |
| 2013/06/05 | 1,285 | 1,311 | 1,263 | 1,263 | 42,100 |
| 2013/06/04 | 1,271 | 1,293 | 1,243 | 1,289 | 102,100 |
| 2013/06/03 | 1,317 | 1,322 | 1,288 | 1,288 | 76,400 |
| 2013/05/31 | 1,320 | 1,374 | 1,320 | 1,347 | 131,700 |
| 2013/05/30 | 1,337 | 1,357 | 1,307 | 1,311 | 69,000 |
| 2013/05/29 | 1,358 | 1,377 | 1,339 | 1,358 | 41,100 |
| 2013/05/28 | 1,302 | 1,348 | 1,302 | 1,339 | 84,900 |
| 2013/05/27 | 1,340 | 1,343 | 1,300 | 1,324 | 80,700 |
| 2013/05/24 | 1,359 | 1,393 | 1,328 | 1,365 | 105,500 |
| 2013/05/23 | 1,454 | 1,465 | 1,363 | 1,363 | 174,000 |
| 2013/05/22 | 1,481 | 1,482 | 1,459 | 1,460 | 105,000 |
| 2013/05/21 | 1,495 | 1,509 | 1,477 | 1,487 | 79,900 |
| 2013/05/20 | 1,514 | 1,516 | 1,497 | 1,501 | 84,700 |
| 2013/05/17 | 1,505 | 1,524 | 1,494 | 1,510 | 64,500 |
| 2013/05/16 | 1,488 | 1,515 | 1,477 | 1,514 | 260,200 |
| 2013/05/15 | 1,514 | 1,517 | 1,474 | 1,477 | 265,300 |
| 2013/05/14 | 1,498 | 1,518 | 1,488 | 1,514 | 203,200 |
| 2013/05/13 | 1,470 | 1,498 | 1,470 | 1,498 | 170,600 |
| 2013/05/10 | 1,490 | 1,495 | 1,428 | 1,470 | 179,400 |
| 2013/05/09 | 1,487 | 1,497 | 1,457 | 1,464 | 114,200 |
| 2013/05/08 | 1,449 | 1,491 | 1,441 | 1,483 | 187,500 |
| 2013/05/07 | 1,407 | 1,444 | 1,402 | 1,439 | 129,100 |
| 2013/05/02 | 1,390 | 1,404 | 1,384 | 1,399 | 54,300 |
| 2013/05/01 | 1,399 | 1,404 | 1,373 | 1,390 | 92,300 |
| 2013/04/30 | 1,352 | 1,413 | 1,352 | 1,399 | 156,800 |
| 2013/04/26 | 1,420 | 1,420 | 1,368 | 1,370 | 225,100 |
| 2013/04/25 | 1,430 | 1,446 | 1,403 | 1,430 | 154,300 |
| 2013/04/24 | 1,476 | 1,480 | 1,430 | 1,446 | 172,300 |
| 2013/04/23 | 1,445 | 1,476 | 1,441 | 1,467 | 143,300 |
| 2013/04/22 | 1,430 | 1,446 | 1,418 | 1,441 | 71,700 |
| 2013/04/19 | 1,418 | 1,425 | 1,402 | 1,415 | 74,500 |
| 2013/04/18 | 1,420 | 1,424 | 1,388 | 1,418 | 117,400 |
| 2013/04/17 | 1,408 | 1,440 | 1,401 | 1,425 | 124,800 |
| 2013/04/16 | 1,362 | 1,406 | 1,350 | 1,399 | 209,300 |
| 2013/04/15 | 1,393 | 1,400 | 1,366 | 1,389 | 106,900 |
| 2013/04/12 | 1,369 | 1,408 | 1,358 | 1,408 | 374,700 |
| 2013/04/11 | 1,362 | 1,370 | 1,331 | 1,366 | 164,700 |
| 2013/04/10 | 1,351 | 1,370 | 1,349 | 1,354 | 109,200 |
| 2013/04/09 | 1,359 | 1,365 | 1,333 | 1,351 | 127,400 |
| 2013/04/08 | 1,340 | 1,366 | 1,331 | 1,348 | 114,600 |
| 2013/04/05 | 1,333 | 1,356 | 1,320 | 1,337 | 115,400 |
| 2013/04/04 | 1,282 | 1,325 | 1,271 | 1,325 | 85,100 |
| 2013/04/03 | 1,240 | 1,311 | 1,240 | 1,293 | 99,700 |
| 2013/04/02 | 1,155 | 1,255 | 1,155 | 1,240 | 148,900 |
| 2013/04/01 | 1,316 | 1,320 | 1,264 | 1,264 | 126,100 |
| 2013/03/29 | 1,370 | 1,370 | 1,326 | 1,326 | 101,200 |
| 2013/03/28 | 1,370 | 1,388 | 1,357 | 1,372 | 90,000 |
| 2013/03/27 | 1,320 | 1,370 | 1,318 | 1,366 | 90,000 |
| 2013/03/26 | 1,345 | 1,346 | 1,321 | 1,335 | 96,600 |
| 2013/03/25 | 1,356 | 1,365 | 1,353 | 1,353 | 90,100 |
| 2013/03/22 | 1,330 | 1,357 | 1,325 | 1,343 | 124,700 |
| 2013/03/21 | 1,354 | 1,359 | 1,333 | 1,334 | 161,700 |
| 2013/03/19 | 1,346 | 1,358 | 1,340 | 1,345 | 74,200 |
| 2013/03/18 | 1,350 | 1,363 | 1,332 | 1,333 | 104,700 |
| 2013/03/15 | 1,363 | 1,373 | 1,348 | 1,350 | 144,900 |
| 2013/03/14 | 1,331 | 1,360 | 1,330 | 1,348 | 161,700 |
| 2013/03/13 | 1,301 | 1,332 | 1,299 | 1,329 | 159,600 |
| 2013/03/12 | 1,300 | 1,309 | 1,290 | 1,304 | 227,100 |
| 2013/03/11 | 1,240 | 1,286 | 1,240 | 1,284 | 163,000 |
| 2013/03/08 | 1,231 | 1,253 | 1,229 | 1,248 | 187,400 |
| 2013/03/07 | 1,229 | 1,242 | 1,228 | 1,233 | 80,300 |
| 2013/03/06 | 1,203 | 1,227 | 1,203 | 1,225 | 83,100 |
| 2013/03/05 | 1,220 | 1,222 | 1,200 | 1,202 | 95,900 |
| 2013/03/04 | 1,208 | 1,228 | 1,207 | 1,214 | 98,200 |
| 2013/03/01 | 1,168 | 1,208 | 1,168 | 1,203 | 125,300 |
| 2013/02/28 | 1,150 | 1,172 | 1,149 | 1,168 | 94,700 |
| 2013/02/27 | 1,155 | 1,156 | 1,147 | 1,150 | 92,500 |
| 2013/02/26 | 1,156 | 1,163 | 1,146 | 1,155 | 91,400 |
| 2013/02/25 | 1,159 | 1,164 | 1,153 | 1,156 | 86,400 |
| 2013/02/22 | 1,134 | 1,151 | 1,131 | 1,149 | 114,000 |
| 2013/02/21 | 1,125 | 1,150 | 1,125 | 1,140 | 109,800 |
| 2013/02/20 | 1,116 | 1,123 | 1,115 | 1,121 | 95,800 |
| 2013/02/19 | 1,103 | 1,119 | 1,100 | 1,115 | 86,500 |
| 2013/02/18 | 1,074 | 1,106 | 1,074 | 1,103 | 131,700 |
| 2013/02/15 | 1,074 | 1,076 | 1,063 | 1,072 | 111,400 |
| 2013/02/14 | 1,067 | 1,079 | 1,060 | 1,074 | 99,000 |
| 2013/02/13 | 1,079 | 1,080 | 1,070 | 1,071 | 123,900 |
| 2013/02/12 | 1,086 | 1,097 | 1,079 | 1,080 | 106,400 |
| 2013/02/08 | 1,089 | 1,105 | 1,081 | 1,086 | 104,700 |
| 2013/02/07 | 1,100 | 1,109 | 1,086 | 1,096 | 78,500 |
| 2013/02/06 | 1,090 | 1,100 | 1,083 | 1,097 | 123,500 |
| 2013/02/05 | 1,088 | 1,089 | 1,070 | 1,070 | 116,000 |
| 2013/02/04 | 1,081 | 1,092 | 1,081 | 1,088 | 96,900 |
| 2013/02/01 | 1,071 | 1,079 | 1,063 | 1,074 | 109,300 |
| 2013/01/31 | 1,044 | 1,072 | 1,042 | 1,070 | 180,500 |
| 2013/01/30 | 1,034 | 1,041 | 1,027 | 1,038 | 157,600 |
| 2013/01/29 | 1,031 | 1,035 | 1,028 | 1,028 | 93,500 |
| 2013/01/28 | 1,034 | 1,036 | 1,028 | 1,031 | 77,100 |
| 2013/01/25 | 1,024 | 1,038 | 1,023 | 1,033 | 116,500 |
| 2013/01/24 | 1,034 | 1,041 | 1,021 | 1,033 | 92,100 |
| 2013/01/23 | 1,043 | 1,043 | 1,028 | 1,036 | 62,800 |
| 2013/01/22 | 1,038 | 1,049 | 1,037 | 1,045 | 90,000 |
| 2013/01/21 | 1,026 | 1,035 | 1,023 | 1,035 | 67,100 |
| 2013/01/18 | 1,016 | 1,030 | 1,016 | 1,028 | 125,800 |
| 2013/01/17 | 1,015 | 1,026 | 1,011 | 1,016 | 73,600 |
| 2013/01/16 | 1,030 | 1,030 | 1,018 | 1,021 | 83,300 |
| 2013/01/15 | 1,043 | 1,044 | 1,022 | 1,030 | 126,700 |
| 2013/01/11 | 1,049 | 1,049 | 1,039 | 1,043 | 109,600 |
| 2013/01/10 | 1,019 | 1,043 | 1,016 | 1,042 | 134,000 |
| 2013/01/09 | 984 | 1,013 | 982 | 1,009 | 166,400 |
| 2013/01/08 | 979 | 997 | 975 | 987 | 104,400 |
| 2013/01/07 | 980 | 982 | 975 | 979 | 78,300 |
| 2013/01/04 | 980 | 982 | 967 | 973 | 118,000 |