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 |
---|---|---|---|---|---|
2015/12/30 | 1,090 | 1,098 | 1,089 | 1,098 | 50,600 |
2015/12/29 | 1,072 | 1,089 | 1,067 | 1,087 | 31,300 |
2015/12/28 | 1,068 | 1,084 | 1,060 | 1,083 | 43,100 |
2015/12/25 | 1,080 | 1,082 | 1,049 | 1,060 | 90,000 |
2015/12/24 | 1,090 | 1,092 | 1,070 | 1,081 | 68,000 |
2015/12/22 | 1,076 | 1,094 | 1,076 | 1,087 | 86,200 |
2015/12/21 | 1,069 | 1,084 | 1,064 | 1,073 | 70,600 |
2015/12/18 | 1,060 | 1,095 | 1,060 | 1,069 | 132,100 |
2015/12/17 | 1,055 | 1,079 | 1,055 | 1,074 | 149,600 |
2015/12/16 | 1,036 | 1,055 | 1,036 | 1,042 | 58,700 |
2015/12/15 | 1,041 | 1,047 | 1,031 | 1,033 | 43,600 |
2015/12/14 | 1,031 | 1,054 | 1,031 | 1,041 | 54,600 |
2015/12/11 | 1,033 | 1,067 | 1,033 | 1,059 | 93,300 |
2015/12/10 | 1,055 | 1,056 | 1,034 | 1,034 | 63,900 |
2015/12/09 | 1,069 | 1,072 | 1,055 | 1,058 | 46,300 |
2015/12/08 | 1,072 | 1,079 | 1,057 | 1,070 | 147,100 |
2015/12/07 | 1,034 | 1,074 | 1,030 | 1,071 | 235,600 |
2015/12/04 | 1,032 | 1,033 | 1,019 | 1,028 | 41,200 |
2015/12/03 | 1,039 | 1,043 | 1,032 | 1,036 | 33,600 |
2015/12/02 | 1,040 | 1,047 | 1,038 | 1,046 | 32,500 |
2015/12/01 | 1,031 | 1,047 | 1,031 | 1,043 | 34,700 |
2015/11/30 | 1,033 | 1,042 | 1,033 | 1,039 | 39,000 |
2015/11/27 | 1,039 | 1,044 | 1,032 | 1,032 | 29,000 |
2015/11/26 | 1,040 | 1,040 | 1,031 | 1,033 | 28,200 |
2015/11/25 | 1,034 | 1,049 | 1,030 | 1,037 | 76,800 |
2015/11/24 | 1,038 | 1,040 | 1,033 | 1,038 | 44,000 |
2015/11/20 | 1,040 | 1,047 | 1,034 | 1,038 | 63,600 |
2015/11/19 | 1,028 | 1,045 | 1,027 | 1,040 | 93,800 |
2015/11/18 | 1,030 | 1,030 | 1,015 | 1,026 | 65,900 |
2015/11/17 | 1,025 | 1,028 | 1,018 | 1,027 | 70,400 |
2015/11/16 | 1,010 | 1,018 | 997 | 1,009 | 89,100 |
2015/11/13 | 1,010 | 1,024 | 1,009 | 1,021 | 93,900 |
2015/11/12 | 1,003 | 1,022 | 1,001 | 1,013 | 57,200 |
2015/11/11 | 1,000 | 1,005 | 992 | 1,001 | 63,700 |
2015/11/10 | 996 | 1,000 | 989 | 994 | 78,300 |
2015/11/09 | 989 | 1,003 | 983 | 1,003 | 96,100 |
2015/11/06 | 984 | 989 | 971 | 979 | 39,200 |
2015/11/05 | 964 | 999 | 964 | 984 | 117,800 |
2015/11/04 | 950 | 970 | 950 | 959 | 128,000 |
2015/11/02 | 943 | 943 | 931 | 935 | 68,400 |
2015/10/30 | 952 | 962 | 939 | 947 | 84,500 |
2015/10/29 | 942 | 949 | 932 | 945 | 155,700 |
2015/10/28 | 970 | 970 | 936 | 946 | 136,900 |
2015/10/27 | 983 | 992 | 971 | 972 | 217,700 |
2015/10/26 | 1,002 | 1,002 | 941 | 975 | 87,400 |
2015/10/23 | 999 | 1,000 | 988 | 994 | 73,700 |
2015/10/22 | 997 | 1,004 | 989 | 993 | 69,700 |
2015/10/21 | 972 | 1,003 | 971 | 997 | 127,300 |
2015/10/20 | 966 | 980 | 966 | 976 | 77,600 |
2015/10/19 | 964 | 979 | 959 | 976 | 84,400 |
2015/10/16 | 958 | 971 | 958 | 962 | 41,400 |
2015/10/15 | 954 | 969 | 953 | 965 | 48,600 |
2015/10/14 | 967 | 967 | 948 | 950 | 55,700 |
2015/10/13 | 966 | 972 | 954 | 968 | 80,500 |
2015/10/09 | 949 | 981 | 949 | 973 | 176,600 |
2015/10/08 | 944 | 958 | 935 | 945 | 138,400 |
2015/10/07 | 915 | 947 | 908 | 944 | 153,700 |
2015/10/06 | 895 | 916 | 894 | 908 | 106,300 |
2015/10/05 | 884 | 894 | 882 | 887 | 88,700 |
2015/10/02 | 878 | 881 | 862 | 877 | 83,000 |
2015/10/01 | 885 | 894 | 871 | 879 | 90,100 |
2015/09/30 | 854 | 885 | 854 | 881 | 96,000 |
2015/09/29 | 863 | 866 | 850 | 851 | 170,200 |
2015/09/28 | 897 | 897 | 870 | 874 | 154,700 |
2015/09/25 | 907 | 908 | 882 | 901 | 159,100 |
2015/09/24 | 905 | 907 | 887 | 888 | 212,200 |
2015/09/18 | 936 | 936 | 910 | 918 | 243,000 |
2015/09/17 | 943 | 946 | 927 | 936 | 152,200 |
2015/09/16 | 934 | 943 | 931 | 942 | 101,900 |
2015/09/15 | 940 | 949 | 931 | 934 | 147,800 |
2015/09/14 | 947 | 950 | 931 | 938 | 259,200 |
2015/09/11 | 971 | 975 | 935 | 947 | 549,300 |
2015/09/10 | 1,010 | 1,025 | 988 | 1,016 | 104,300 |
2015/09/09 | 1,005 | 1,016 | 995 | 1,012 | 75,500 |
2015/09/08 | 991 | 1,002 | 977 | 979 | 59,500 |
2015/09/07 | 985 | 1,006 | 975 | 989 | 62,600 |
2015/09/04 | 997 | 1,004 | 971 | 982 | 97,600 |
2015/09/03 | 1,013 | 1,025 | 1,002 | 1,009 | 55,800 |
2015/09/02 | 996 | 1,015 | 993 | 999 | 90,100 |
2015/09/01 | 1,037 | 1,051 | 1,019 | 1,019 | 91,800 |
2015/08/31 | 1,029 | 1,054 | 1,022 | 1,050 | 92,800 |
2015/08/28 | 1,010 | 1,034 | 990 | 1,029 | 89,300 |
2015/08/27 | 1,005 | 1,015 | 984 | 986 | 99,600 |
2015/08/26 | 984 | 1,009 | 961 | 999 | 144,100 |
2015/08/25 | 965 | 995 | 943 | 954 | 132,400 |
2015/08/24 | 997 | 1,001 | 978 | 978 | 124,800 |
2015/08/21 | 1,015 | 1,022 | 1,003 | 1,009 | 72,300 |
2015/08/20 | 1,028 | 1,040 | 1,022 | 1,027 | 86,300 |
2015/08/19 | 1,071 | 1,075 | 1,035 | 1,036 | 98,600 |
2015/08/18 | 1,064 | 1,086 | 1,056 | 1,079 | 173,600 |
2015/08/17 | 1,036 | 1,069 | 1,036 | 1,067 | 85,300 |
2015/08/14 | 1,028 | 1,036 | 1,025 | 1,033 | 68,600 |
2015/08/13 | 1,058 | 1,059 | 1,023 | 1,026 | 94,400 |
2015/08/12 | 1,070 | 1,071 | 1,052 | 1,059 | 98,700 |
2015/08/11 | 1,050 | 1,085 | 1,046 | 1,071 | 233,200 |
2015/08/10 | 1,030 | 1,046 | 1,023 | 1,045 | 111,000 |
2015/08/07 | 1,031 | 1,035 | 1,025 | 1,029 | 106,500 |
2015/08/06 | 1,024 | 1,040 | 1,023 | 1,032 | 168,300 |
2015/08/05 | 999 | 1,028 | 998 | 1,019 | 154,700 |
2015/08/04 | 1,005 | 1,007 | 993 | 999 | 81,700 |
2015/08/03 | 995 | 1,005 | 991 | 1,004 | 88,700 |
2015/07/31 | 988 | 997 | 983 | 992 | 112,800 |
2015/07/30 | 982 | 989 | 981 | 987 | 95,600 |
2015/07/29 | 980 | 983 | 975 | 981 | 81,400 |
2015/07/28 | 972 | 985 | 971 | 978 | 140,100 |
2015/07/27 | 980 | 980 | 972 | 973 | 111,500 |
2015/07/24 | 980 | 983 | 975 | 979 | 143,100 |
2015/07/23 | 981 | 986 | 976 | 984 | 187,000 |
2015/07/22 | 1,011 | 1,013 | 975 | 980 | 470,300 |
2015/07/21 | 1,040 | 1,053 | 1,015 | 1,022 | 301,300 |
2015/07/17 | 1,038 | 1,045 | 1,033 | 1,040 | 47,700 |
2015/07/16 | 1,043 | 1,049 | 1,036 | 1,040 | 76,100 |
2015/07/15 | 1,020 | 1,038 | 1,020 | 1,036 | 88,200 |
2015/07/14 | 1,018 | 1,023 | 1,010 | 1,020 | 115,300 |
2015/07/13 | 1,005 | 1,013 | 996 | 998 | 154,700 |
2015/07/10 | 1,002 | 1,007 | 988 | 988 | 286,300 |
2015/07/09 | 1,012 | 1,016 | 990 | 1,016 | 181,600 |
2015/07/08 | 1,041 | 1,046 | 1,021 | 1,022 | 126,400 |
2015/07/07 | 1,042 | 1,064 | 1,042 | 1,048 | 104,600 |
2015/07/06 | 1,048 | 1,048 | 1,035 | 1,036 | 80,600 |
2015/07/03 | 1,057 | 1,058 | 1,046 | 1,054 | 57,600 |
2015/07/02 | 1,039 | 1,061 | 1,039 | 1,057 | 115,300 |
2015/07/01 | 1,030 | 1,037 | 1,025 | 1,031 | 62,600 |
2015/06/30 | 1,035 | 1,042 | 1,025 | 1,030 | 100,400 |
2015/06/29 | 1,036 | 1,038 | 1,020 | 1,026 | 117,700 |
2015/06/26 | 1,058 | 1,060 | 1,043 | 1,045 | 133,900 |
2015/06/25 | 1,079 | 1,079 | 1,055 | 1,061 | 160,000 |
2015/06/24 | 1,076 | 1,084 | 1,071 | 1,080 | 120,600 |
2015/06/23 | 1,071 | 1,078 | 1,068 | 1,076 | 111,700 |
2015/06/22 | 1,087 | 1,087 | 1,065 | 1,069 | 123,200 |
2015/06/19 | 1,074 | 1,091 | 1,074 | 1,090 | 56,600 |
2015/06/18 | 1,085 | 1,087 | 1,071 | 1,072 | 48,100 |
2015/06/17 | 1,080 | 1,095 | 1,080 | 1,085 | 59,200 |
2015/06/16 | 1,105 | 1,109 | 1,074 | 1,076 | 117,400 |
2015/06/15 | 1,115 | 1,116 | 1,095 | 1,104 | 74,300 |
2015/06/12 | 1,131 | 1,135 | 1,112 | 1,115 | 114,500 |
2015/06/11 | 1,129 | 1,139 | 1,122 | 1,124 | 64,400 |
2015/06/10 | 1,153 | 1,153 | 1,125 | 1,125 | 84,400 |
2015/06/09 | 1,169 | 1,173 | 1,152 | 1,152 | 67,700 |
2015/06/08 | 1,176 | 1,181 | 1,169 | 1,169 | 34,100 |
2015/06/05 | 1,180 | 1,184 | 1,172 | 1,174 | 63,900 |
2015/06/04 | 1,182 | 1,190 | 1,182 | 1,185 | 36,800 |
2015/06/03 | 1,168 | 1,186 | 1,168 | 1,185 | 27,400 |
2015/06/02 | 1,181 | 1,184 | 1,155 | 1,168 | 59,300 |
2015/06/01 | 1,185 | 1,188 | 1,178 | 1,183 | 29,900 |
2015/05/29 | 1,178 | 1,185 | 1,177 | 1,185 | 50,400 |
2015/05/28 | 1,180 | 1,185 | 1,175 | 1,184 | 47,600 |
2015/05/27 | 1,175 | 1,178 | 1,165 | 1,175 | 42,300 |
2015/05/26 | 1,175 | 1,185 | 1,170 | 1,175 | 50,900 |
2015/05/25 | 1,179 | 1,179 | 1,170 | 1,175 | 38,800 |
2015/05/22 | 1,172 | 1,185 | 1,162 | 1,169 | 42,700 |
2015/05/21 | 1,188 | 1,190 | 1,123 | 1,172 | 101,800 |
2015/05/20 | 1,186 | 1,190 | 1,176 | 1,187 | 60,900 |
2015/05/19 | 1,174 | 1,184 | 1,168 | 1,182 | 46,200 |
2015/05/18 | 1,168 | 1,175 | 1,164 | 1,174 | 51,600 |
2015/05/15 | 1,150 | 1,167 | 1,150 | 1,162 | 46,400 |
2015/05/14 | 1,140 | 1,160 | 1,140 | 1,151 | 63,800 |
2015/05/13 | 1,157 | 1,163 | 1,144 | 1,148 | 52,500 |
2015/05/12 | 1,151 | 1,160 | 1,141 | 1,157 | 43,200 |
2015/05/11 | 1,152 | 1,161 | 1,143 | 1,150 | 58,800 |
2015/05/08 | 1,113 | 1,139 | 1,113 | 1,135 | 55,600 |
2015/05/07 | 1,102 | 1,124 | 1,102 | 1,111 | 81,100 |
2015/05/01 | 1,125 | 1,135 | 1,114 | 1,117 | 67,600 |
2015/04/30 | 1,143 | 1,143 | 1,126 | 1,126 | 51,100 |
2015/04/28 | 1,151 | 1,158 | 1,125 | 1,149 | 75,200 |
2015/04/27 | 1,165 | 1,165 | 1,141 | 1,148 | 69,100 |
2015/04/24 | 1,184 | 1,187 | 1,152 | 1,154 | 52,600 |
2015/04/23 | 1,185 | 1,192 | 1,170 | 1,174 | 35,400 |
2015/04/22 | 1,180 | 1,188 | 1,161 | 1,177 | 72,000 |
2015/04/21 | 1,190 | 1,198 | 1,170 | 1,185 | 89,200 |
2015/04/20 | 1,148 | 1,167 | 1,142 | 1,149 | 47,700 |
2015/04/17 | 1,151 | 1,155 | 1,140 | 1,148 | 44,100 |
2015/04/16 | 1,151 | 1,162 | 1,148 | 1,158 | 30,500 |
2015/04/15 | 1,155 | 1,170 | 1,147 | 1,151 | 40,200 |
2015/04/14 | 1,151 | 1,170 | 1,151 | 1,168 | 31,100 |
2015/04/13 | 1,170 | 1,182 | 1,158 | 1,161 | 33,100 |
2015/04/10 | 1,168 | 1,174 | 1,157 | 1,170 | 46,200 |
2015/04/09 | 1,180 | 1,183 | 1,153 | 1,161 | 42,300 |
2015/04/08 | 1,170 | 1,179 | 1,153 | 1,171 | 59,200 |
2015/04/07 | 1,149 | 1,174 | 1,143 | 1,160 | 58,400 |
2015/04/06 | 1,150 | 1,155 | 1,140 | 1,148 | 25,700 |
2015/04/03 | 1,158 | 1,158 | 1,148 | 1,154 | 24,300 |
2015/04/02 | 1,127 | 1,173 | 1,127 | 1,161 | 72,800 |
2015/04/01 | 1,148 | 1,157 | 1,123 | 1,126 | 68,500 |
2015/03/31 | 1,156 | 1,172 | 1,141 | 1,149 | 64,200 |
2015/03/30 | 1,131 | 1,145 | 1,131 | 1,140 | 45,100 |
2015/03/27 | 1,130 | 1,172 | 1,130 | 1,137 | 60,400 |
2015/03/26 | 1,170 | 1,184 | 1,164 | 1,175 | 73,000 |
2015/03/25 | 1,195 | 1,199 | 1,134 | 1,185 | 102,900 |
2015/03/24 | 1,179 | 1,200 | 1,179 | 1,189 | 55,600 |
2015/03/23 | 1,179 | 1,204 | 1,179 | 1,194 | 62,200 |
2015/03/20 | 1,170 | 1,188 | 1,165 | 1,185 | 53,600 |
2015/03/19 | 1,182 | 1,189 | 1,170 | 1,173 | 55,700 |
2015/03/18 | 1,186 | 1,199 | 1,179 | 1,193 | 45,100 |
2015/03/17 | 1,193 | 1,200 | 1,188 | 1,194 | 45,400 |
2015/03/16 | 1,199 | 1,206 | 1,158 | 1,197 | 69,800 |
2015/03/13 | 1,209 | 1,217 | 1,198 | 1,200 | 111,800 |
2015/03/12 | 1,212 | 1,221 | 1,207 | 1,212 | 53,500 |
2015/03/11 | 1,214 | 1,217 | 1,208 | 1,211 | 39,800 |
2015/03/10 | 1,227 | 1,230 | 1,210 | 1,217 | 54,700 |
2015/03/09 | 1,212 | 1,226 | 1,209 | 1,216 | 52,000 |
2015/03/06 | 1,219 | 1,230 | 1,214 | 1,225 | 65,600 |
2015/03/05 | 1,220 | 1,229 | 1,220 | 1,220 | 37,900 |
2015/03/04 | 1,225 | 1,232 | 1,214 | 1,220 | 64,200 |
2015/03/03 | 1,215 | 1,233 | 1,215 | 1,227 | 83,400 |
2015/03/02 | 1,205 | 1,227 | 1,205 | 1,215 | 67,400 |
2015/02/27 | 1,230 | 1,230 | 1,206 | 1,216 | 85,600 |
2015/02/26 | 1,227 | 1,238 | 1,213 | 1,230 | 85,400 |
2015/02/25 | 1,230 | 1,234 | 1,217 | 1,227 | 56,500 |
2015/02/24 | 1,232 | 1,235 | 1,217 | 1,226 | 84,900 |
2015/02/23 | 1,235 | 1,235 | 1,209 | 1,225 | 107,500 |
2015/02/20 | 1,239 | 1,242 | 1,212 | 1,230 | 105,800 |
2015/02/19 | 1,211 | 1,243 | 1,208 | 1,241 | 255,800 |
2015/02/18 | 1,198 | 1,211 | 1,189 | 1,205 | 140,200 |
2015/02/17 | 1,165 | 1,196 | 1,162 | 1,188 | 150,900 |
2015/02/16 | 1,138 | 1,163 | 1,129 | 1,159 | 102,800 |
2015/02/13 | 1,145 | 1,155 | 1,139 | 1,144 | 71,900 |
2015/02/12 | 1,150 | 1,168 | 1,143 | 1,144 | 117,000 |
2015/02/10 | 1,153 | 1,155 | 1,141 | 1,147 | 50,300 |
2015/02/09 | 1,141 | 1,157 | 1,138 | 1,153 | 65,600 |
2015/02/06 | 1,141 | 1,143 | 1,127 | 1,141 | 78,900 |
2015/02/05 | 1,121 | 1,147 | 1,120 | 1,141 | 137,600 |
2015/02/04 | 1,111 | 1,124 | 1,110 | 1,121 | 110,200 |
2015/02/03 | 1,107 | 1,115 | 1,101 | 1,106 | 84,900 |
2015/02/02 | 1,108 | 1,115 | 1,097 | 1,103 | 109,800 |
2015/01/30 | 1,090 | 1,112 | 1,090 | 1,108 | 168,400 |
2015/01/29 | 1,059 | 1,098 | 1,053 | 1,088 | 184,300 |
2015/01/28 | 1,033 | 1,062 | 1,029 | 1,059 | 97,300 |
2015/01/27 | 1,042 | 1,058 | 1,030 | 1,033 | 110,500 |
2015/01/26 | 1,029 | 1,049 | 1,018 | 1,042 | 103,100 |
2015/01/23 | 1,014 | 1,026 | 1,014 | 1,023 | 53,400 |
2015/01/22 | 1,022 | 1,024 | 1,005 | 1,014 | 49,300 |
2015/01/21 | 1,025 | 1,030 | 1,016 | 1,022 | 69,500 |
2015/01/20 | 1,009 | 1,024 | 1,005 | 1,022 | 78,000 |
2015/01/19 | 1,001 | 1,009 | 1,000 | 1,005 | 37,800 |
2015/01/16 | 1,008 | 1,008 | 990 | 998 | 91,600 |
2015/01/15 | 1,002 | 1,014 | 1,002 | 1,013 | 60,800 |
2015/01/14 | 1,004 | 1,013 | 1,000 | 1,001 | 46,500 |
2015/01/13 | 1,016 | 1,016 | 1,003 | 1,008 | 54,600 |
2015/01/09 | 1,015 | 1,022 | 1,010 | 1,016 | 80,600 |
2015/01/08 | 1,005 | 1,016 | 1,005 | 1,015 | 70,400 |
2015/01/07 | 993 | 1,008 | 993 | 1,002 | 53,800 |
2015/01/06 | 1,015 | 1,015 | 993 | 994 | 115,100 |
2015/01/05 | 1,015 | 1,028 | 1,009 | 1,016 | 50,800 |