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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,373 | 1,379 | 1,344 | 1,355 | 187,300 |
| 2019/12/27 | 1,343 | 1,394 | 1,333 | 1,373 | 288,400 |
| 2019/12/26 | 1,334 | 1,356 | 1,331 | 1,344 | 224,500 |
| 2019/12/25 | 1,319 | 1,362 | 1,307 | 1,336 | 382,500 |
| 2019/12/24 | 1,308 | 1,325 | 1,273 | 1,306 | 344,900 |
| 2019/12/23 | 1,225 | 1,317 | 1,220 | 1,305 | 530,800 |
| 2019/12/20 | 1,228 | 1,229 | 1,200 | 1,206 | 125,400 |
| 2019/12/19 | 1,226 | 1,230 | 1,210 | 1,224 | 89,600 |
| 2019/12/18 | 1,233 | 1,239 | 1,212 | 1,228 | 108,700 |
| 2019/12/17 | 1,210 | 1,249 | 1,198 | 1,246 | 130,000 |
| 2019/12/16 | 1,225 | 1,225 | 1,198 | 1,210 | 84,200 |
| 2019/12/13 | 1,244 | 1,252 | 1,225 | 1,230 | 154,500 |
| 2019/12/12 | 1,236 | 1,243 | 1,212 | 1,231 | 128,600 |
| 2019/12/11 | 1,255 | 1,257 | 1,205 | 1,230 | 169,800 |
| 2019/12/10 | 1,243 | 1,271 | 1,217 | 1,264 | 162,500 |
| 2019/12/09 | 1,218 | 1,256 | 1,216 | 1,243 | 181,900 |
| 2019/12/06 | 1,205 | 1,216 | 1,196 | 1,212 | 67,300 |
| 2019/12/05 | 1,200 | 1,218 | 1,187 | 1,212 | 157,000 |
| 2019/12/04 | 1,154 | 1,203 | 1,145 | 1,197 | 146,700 |
| 2019/12/03 | 1,132 | 1,162 | 1,121 | 1,159 | 85,700 |
| 2019/12/02 | 1,140 | 1,156 | 1,138 | 1,140 | 71,600 |
| 2019/11/29 | 1,133 | 1,141 | 1,129 | 1,133 | 26,000 |
| 2019/11/28 | 1,146 | 1,146 | 1,130 | 1,139 | 35,900 |
| 2019/11/27 | 1,130 | 1,148 | 1,128 | 1,146 | 39,700 |
| 2019/11/26 | 1,138 | 1,151 | 1,132 | 1,132 | 50,700 |
| 2019/11/25 | 1,148 | 1,154 | 1,137 | 1,137 | 27,300 |
| 2019/11/22 | 1,147 | 1,156 | 1,141 | 1,144 | 52,500 |
| 2019/11/21 | 1,120 | 1,141 | 1,112 | 1,138 | 49,300 |
| 2019/11/20 | 1,127 | 1,133 | 1,116 | 1,121 | 31,600 |
| 2019/11/19 | 1,150 | 1,150 | 1,128 | 1,135 | 31,600 |
| 2019/11/18 | 1,160 | 1,160 | 1,141 | 1,149 | 42,400 |
| 2019/11/15 | 1,113 | 1,162 | 1,113 | 1,152 | 87,600 |
| 2019/11/14 | 1,121 | 1,128 | 1,098 | 1,108 | 86,100 |
| 2019/11/13 | 1,153 | 1,153 | 1,117 | 1,120 | 54,600 |
| 2019/11/12 | 1,174 | 1,174 | 1,153 | 1,156 | 43,200 |
| 2019/11/11 | 1,166 | 1,194 | 1,164 | 1,169 | 76,400 |
| 2019/11/08 | 1,189 | 1,200 | 1,150 | 1,157 | 101,800 |
| 2019/11/07 | 1,210 | 1,227 | 1,176 | 1,179 | 127,700 |
| 2019/11/06 | 1,144 | 1,221 | 1,135 | 1,216 | 418,900 |
| 2019/11/05 | 1,120 | 1,149 | 1,091 | 1,144 | 161,100 |
| 2019/11/01 | 1,118 | 1,129 | 1,102 | 1,109 | 55,000 |
| 2019/10/31 | 1,131 | 1,140 | 1,118 | 1,119 | 51,700 |
| 2019/10/30 | 1,130 | 1,142 | 1,122 | 1,128 | 63,000 |
| 2019/10/29 | 1,139 | 1,145 | 1,129 | 1,138 | 74,700 |
| 2019/10/28 | 1,118 | 1,133 | 1,112 | 1,130 | 41,200 |
| 2019/10/25 | 1,106 | 1,121 | 1,096 | 1,119 | 89,800 |
| 2019/10/24 | 1,100 | 1,109 | 1,094 | 1,104 | 58,600 |
| 2019/10/23 | 1,089 | 1,099 | 1,076 | 1,094 | 62,400 |
| 2019/10/21 | 1,084 | 1,093 | 1,075 | 1,089 | 81,200 |
| 2019/10/18 | 1,073 | 1,095 | 1,073 | 1,088 | 125,200 |
| 2019/10/17 | 1,068 | 1,091 | 1,065 | 1,069 | 85,100 |
| 2019/10/16 | 1,050 | 1,070 | 1,045 | 1,068 | 77,900 |
| 2019/10/15 | 1,034 | 1,046 | 1,025 | 1,040 | 94,900 |
| 2019/10/11 | 1,037 | 1,040 | 1,011 | 1,021 | 50,800 |
| 2019/10/10 | 1,040 | 1,040 | 1,020 | 1,032 | 46,500 |
| 2019/10/09 | 1,026 | 1,043 | 1,014 | 1,043 | 59,200 |
| 2019/10/08 | 1,040 | 1,060 | 1,037 | 1,047 | 119,800 |
| 2019/10/07 | 1,048 | 1,048 | 1,029 | 1,032 | 28,100 |
| 2019/10/04 | 1,074 | 1,074 | 1,040 | 1,047 | 46,500 |
| 2019/10/03 | 1,086 | 1,086 | 1,063 | 1,070 | 44,200 |
| 2019/10/02 | 1,117 | 1,125 | 1,098 | 1,101 | 59,000 |
| 2019/10/01 | 1,073 | 1,123 | 1,073 | 1,119 | 104,400 |
| 2019/09/30 | 1,092 | 1,108 | 1,073 | 1,073 | 58,400 |
| 2019/09/27 | 1,129 | 1,140 | 1,106 | 1,109 | 58,300 |
| 2019/09/26 | 1,140 | 1,150 | 1,129 | 1,144 | 123,900 |
| 2019/09/25 | 1,144 | 1,144 | 1,125 | 1,138 | 75,100 |
| 2019/09/24 | 1,129 | 1,143 | 1,121 | 1,142 | 83,900 |
| 2019/09/20 | 1,095 | 1,129 | 1,095 | 1,129 | 176,800 |
| 2019/09/19 | 1,081 | 1,095 | 1,079 | 1,092 | 63,200 |
| 2019/09/18 | 1,078 | 1,089 | 1,074 | 1,081 | 46,700 |
| 2019/09/17 | 1,083 | 1,090 | 1,069 | 1,079 | 80,000 |
| 2019/09/13 | 1,077 | 1,088 | 1,058 | 1,080 | 135,000 |
| 2019/09/12 | 1,076 | 1,081 | 1,060 | 1,074 | 57,600 |
| 2019/09/11 | 1,066 | 1,074 | 1,056 | 1,074 | 55,500 |
| 2019/09/10 | 1,055 | 1,071 | 1,053 | 1,067 | 54,100 |
| 2019/09/09 | 1,042 | 1,059 | 1,038 | 1,054 | 45,700 |
| 2019/09/06 | 1,042 | 1,051 | 1,042 | 1,045 | 18,800 |
| 2019/09/05 | 1,038 | 1,064 | 1,038 | 1,047 | 85,300 |
| 2019/09/04 | 1,035 | 1,037 | 1,026 | 1,027 | 24,700 |
| 2019/09/03 | 1,045 | 1,056 | 1,039 | 1,044 | 28,500 |
| 2019/09/02 | 1,037 | 1,055 | 1,032 | 1,044 | 24,800 |
| 2019/08/30 | 1,028 | 1,042 | 1,024 | 1,038 | 34,600 |
| 2019/08/29 | 1,016 | 1,026 | 1,012 | 1,014 | 22,600 |
| 2019/08/28 | 1,034 | 1,040 | 1,017 | 1,025 | 30,200 |
| 2019/08/27 | 1,039 | 1,042 | 1,034 | 1,039 | 14,900 |
| 2019/08/26 | 1,030 | 1,036 | 1,018 | 1,035 | 57,000 |
| 2019/08/23 | 1,061 | 1,061 | 1,049 | 1,055 | 22,500 |
| 2019/08/22 | 1,061 | 1,064 | 1,055 | 1,059 | 37,600 |
| 2019/08/21 | 1,063 | 1,075 | 1,053 | 1,057 | 75,200 |
| 2019/08/20 | 1,080 | 1,080 | 1,061 | 1,079 | 79,800 |
| 2019/08/19 | 1,061 | 1,094 | 1,061 | 1,079 | 68,500 |
| 2019/08/16 | 1,075 | 1,078 | 1,060 | 1,061 | 77,900 |
| 2019/08/15 | 1,076 | 1,104 | 1,070 | 1,084 | 75,800 |
| 2019/08/14 | 1,099 | 1,113 | 1,090 | 1,094 | 76,000 |
| 2019/08/13 | 1,076 | 1,109 | 1,075 | 1,087 | 141,200 |
| 2019/08/09 | 1,094 | 1,098 | 1,085 | 1,088 | 82,100 |
| 2019/08/08 | 1,066 | 1,095 | 1,061 | 1,090 | 121,300 |
| 2019/08/07 | 1,043 | 1,072 | 1,038 | 1,068 | 96,000 |
| 2019/08/06 | 1,000 | 1,047 | 1,000 | 1,042 | 86,100 |
| 2019/08/05 | 1,052 | 1,054 | 1,012 | 1,029 | 74,000 |
| 2019/08/02 | 1,050 | 1,071 | 1,038 | 1,060 | 146,000 |
| 2019/08/01 | 1,050 | 1,072 | 1,040 | 1,071 | 95,700 |
| 2019/07/31 | 1,000 | 1,062 | 1,000 | 1,058 | 193,400 |
| 2019/07/30 | 1,012 | 1,038 | 979 | 1,008 | 116,700 |
| 2019/07/29 | 1,021 | 1,021 | 1,005 | 1,010 | 45,400 |
| 2019/07/26 | 1,031 | 1,031 | 1,011 | 1,022 | 43,100 |
| 2019/07/25 | 1,039 | 1,046 | 1,030 | 1,043 | 73,900 |
| 2019/07/24 | 1,012 | 1,030 | 1,004 | 1,030 | 76,400 |
| 2019/07/23 | 999 | 1,011 | 998 | 1,006 | 40,000 |
| 2019/07/22 | 1,003 | 1,010 | 997 | 999 | 32,300 |
| 2019/07/19 | 1,001 | 1,013 | 999 | 1,009 | 110,300 |
| 2019/07/18 | 995 | 1,008 | 995 | 1,001 | 72,900 |
| 2019/07/17 | 1,001 | 1,011 | 992 | 1,007 | 59,100 |
| 2019/07/16 | 1,005 | 1,005 | 998 | 1,000 | 16,800 |
| 2019/07/12 | 1,010 | 1,014 | 1,004 | 1,004 | 23,900 |
| 2019/07/11 | 997 | 1,008 | 996 | 1,007 | 21,700 |
| 2019/07/10 | 992 | 1,005 | 988 | 999 | 40,900 |
| 2019/07/09 | 1,004 | 1,013 | 999 | 1,000 | 36,800 |
| 2019/07/08 | 1,011 | 1,017 | 1,003 | 1,003 | 46,700 |
| 2019/07/05 | 996 | 1,013 | 996 | 1,013 | 91,100 |
| 2019/07/04 | 1,002 | 1,002 | 991 | 1,000 | 87,200 |
| 2019/07/03 | 981 | 1,005 | 981 | 1,002 | 150,000 |
| 2019/07/02 | 963 | 983 | 961 | 983 | 111,700 |
| 2019/07/01 | 953 | 966 | 950 | 965 | 65,900 |
| 2019/06/28 | 954 | 954 | 947 | 951 | 30,900 |
| 2019/06/27 | 944 | 963 | 938 | 960 | 98,400 |
| 2019/06/26 | 944 | 948 | 940 | 945 | 50,500 |
| 2019/06/25 | 930 | 945 | 927 | 940 | 115,300 |
| 2019/06/24 | 917 | 928 | 911 | 928 | 43,500 |
| 2019/06/21 | 912 | 918 | 908 | 916 | 69,200 |
| 2019/06/20 | 911 | 918 | 906 | 912 | 36,400 |
| 2019/06/19 | 901 | 912 | 900 | 911 | 40,100 |
| 2019/06/18 | 896 | 907 | 893 | 893 | 19,100 |
| 2019/06/17 | 904 | 906 | 896 | 896 | 22,500 |
| 2019/06/14 | 917 | 917 | 905 | 911 | 26,400 |
| 2019/06/13 | 911 | 915 | 906 | 906 | 18,000 |
| 2019/06/12 | 915 | 923 | 906 | 918 | 40,700 |
| 2019/06/11 | 915 | 915 | 908 | 914 | 11,300 |
| 2019/06/10 | 919 | 919 | 910 | 915 | 18,400 |
| 2019/06/07 | 909 | 912 | 901 | 912 | 13,100 |
| 2019/06/06 | 908 | 915 | 902 | 908 | 19,700 |
| 2019/06/05 | 904 | 914 | 902 | 905 | 26,200 |
| 2019/06/04 | 900 | 901 | 887 | 896 | 22,100 |
| 2019/06/03 | 892 | 899 | 890 | 893 | 13,700 |
| 2019/05/31 | 915 | 915 | 898 | 899 | 23,000 |
| 2019/05/30 | 895 | 915 | 891 | 915 | 31,800 |
| 2019/05/29 | 894 | 904 | 887 | 900 | 28,300 |
| 2019/05/28 | 900 | 903 | 898 | 898 | 12,600 |
| 2019/05/27 | 900 | 904 | 896 | 900 | 39,000 |
| 2019/05/24 | 896 | 908 | 893 | 903 | 25,800 |
| 2019/05/23 | 909 | 915 | 904 | 910 | 25,200 |
| 2019/05/22 | 910 | 913 | 904 | 905 | 15,700 |
| 2019/05/21 | 911 | 913 | 903 | 910 | 16,800 |
| 2019/05/20 | 915 | 919 | 908 | 916 | 18,500 |
| 2019/05/17 | 906 | 923 | 904 | 914 | 52,900 |
| 2019/05/16 | 897 | 906 | 886 | 906 | 38,700 |
| 2019/05/15 | 907 | 907 | 896 | 901 | 28,700 |
| 2019/05/14 | 884 | 909 | 875 | 907 | 32,400 |
| 2019/05/13 | 900 | 910 | 893 | 899 | 32,400 |
| 2019/05/10 | 895 | 909 | 894 | 900 | 64,400 |
| 2019/05/09 | 884 | 904 | 878 | 895 | 71,800 |
| 2019/05/08 | 863 | 887 | 857 | 887 | 73,100 |
| 2019/05/07 | 902 | 903 | 866 | 866 | 51,900 |
| 2019/04/26 | 906 | 920 | 886 | 906 | 78,500 |
| 2019/04/25 | 912 | 918 | 909 | 913 | 35,300 |
| 2019/04/24 | 914 | 919 | 911 | 913 | 25,700 |
| 2019/04/23 | 912 | 915 | 910 | 913 | 10,800 |
| 2019/04/22 | 907 | 917 | 907 | 915 | 26,700 |
| 2019/04/19 | 913 | 913 | 901 | 906 | 20,100 |
| 2019/04/18 | 914 | 914 | 905 | 913 | 26,000 |
| 2019/04/17 | 914 | 914 | 908 | 913 | 20,600 |
| 2019/04/16 | 911 | 913 | 907 | 913 | 16,300 |
| 2019/04/15 | 909 | 913 | 902 | 910 | 21,400 |
| 2019/04/12 | 900 | 901 | 893 | 900 | 17,400 |
| 2019/04/11 | 897 | 902 | 894 | 895 | 25,600 |
| 2019/04/10 | 900 | 900 | 890 | 897 | 24,200 |
| 2019/04/09 | 908 | 909 | 898 | 909 | 19,800 |
| 2019/04/08 | 910 | 912 | 900 | 904 | 21,500 |
| 2019/04/05 | 910 | 916 | 906 | 910 | 20,700 |
| 2019/04/04 | 915 | 916 | 909 | 911 | 24,100 |
| 2019/04/03 | 899 | 919 | 898 | 919 | 33,700 |
| 2019/04/02 | 905 | 905 | 898 | 900 | 25,600 |
| 2019/04/01 | 888 | 900 | 888 | 900 | 30,500 |
| 2019/03/29 | 879 | 885 | 872 | 875 | 23,000 |
| 2019/03/28 | 887 | 888 | 873 | 874 | 61,400 |
| 2019/03/27 | 895 | 898 | 886 | 896 | 31,900 |
| 2019/03/26 | 874 | 911 | 874 | 911 | 69,500 |
| 2019/03/25 | 868 | 872 | 860 | 870 | 42,000 |
| 2019/03/22 | 875 | 881 | 868 | 877 | 37,200 |
| 2019/03/20 | 869 | 884 | 863 | 873 | 48,900 |
| 2019/03/19 | 875 | 878 | 864 | 865 | 45,100 |
| 2019/03/18 | 876 | 884 | 868 | 880 | 46,500 |
| 2019/03/15 | 888 | 897 | 870 | 870 | 48,000 |
| 2019/03/14 | 894 | 894 | 878 | 885 | 21,400 |
| 2019/03/13 | 894 | 902 | 880 | 888 | 25,500 |
| 2019/03/12 | 892 | 904 | 892 | 901 | 39,200 |
| 2019/03/11 | 877 | 886 | 877 | 884 | 13,900 |
| 2019/03/08 | 887 | 889 | 876 | 876 | 38,200 |
| 2019/03/07 | 900 | 900 | 888 | 898 | 33,300 |
| 2019/03/06 | 903 | 914 | 901 | 905 | 27,600 |
| 2019/03/05 | 897 | 904 | 890 | 903 | 31,200 |
| 2019/03/04 | 923 | 923 | 894 | 901 | 38,500 |
| 2019/03/01 | 927 | 929 | 917 | 918 | 28,700 |
| 2019/02/28 | 925 | 935 | 918 | 930 | 50,400 |
| 2019/02/27 | 910 | 924 | 910 | 919 | 40,000 |
| 2019/02/26 | 919 | 919 | 904 | 915 | 44,000 |
| 2019/02/25 | 914 | 918 | 911 | 918 | 28,200 |
| 2019/02/22 | 905 | 914 | 899 | 912 | 44,600 |
| 2019/02/21 | 891 | 910 | 881 | 909 | 74,100 |
| 2019/02/20 | 892 | 910 | 875 | 892 | 116,000 |
| 2019/02/19 | 892 | 897 | 888 | 893 | 26,100 |
| 2019/02/18 | 897 | 900 | 895 | 898 | 37,000 |
| 2019/02/15 | 879 | 890 | 874 | 889 | 36,200 |
| 2019/02/14 | 867 | 886 | 865 | 884 | 42,900 |
| 2019/02/13 | 865 | 876 | 858 | 869 | 43,800 |
| 2019/02/12 | 855 | 865 | 851 | 857 | 35,800 |
| 2019/02/08 | 861 | 867 | 852 | 861 | 60,300 |
| 2019/02/07 | 873 | 873 | 858 | 869 | 28,100 |
| 2019/02/06 | 854 | 880 | 854 | 878 | 80,900 |
| 2019/02/05 | 858 | 862 | 846 | 857 | 58,500 |
| 2019/02/04 | 816 | 850 | 816 | 843 | 91,700 |
| 2019/02/01 | 802 | 818 | 802 | 809 | 37,600 |
| 2019/01/31 | 807 | 814 | 801 | 804 | 37,400 |
| 2019/01/30 | 800 | 811 | 796 | 796 | 54,000 |
| 2019/01/29 | 790 | 803 | 784 | 801 | 52,900 |
| 2019/01/28 | 806 | 807 | 791 | 791 | 34,900 |
| 2019/01/25 | 810 | 816 | 806 | 806 | 36,000 |
| 2019/01/24 | 802 | 807 | 797 | 807 | 19,000 |
| 2019/01/23 | 803 | 812 | 801 | 802 | 26,900 |
| 2019/01/22 | 825 | 825 | 808 | 816 | 18,400 |
| 2019/01/21 | 814 | 822 | 813 | 820 | 19,900 |
| 2019/01/18 | 805 | 826 | 803 | 814 | 42,100 |
| 2019/01/17 | 801 | 814 | 795 | 805 | 25,100 |
| 2019/01/16 | 799 | 810 | 793 | 795 | 24,800 |
| 2019/01/15 | 800 | 806 | 794 | 799 | 51,100 |
| 2019/01/11 | 815 | 817 | 798 | 805 | 17,800 |
| 2019/01/10 | 806 | 813 | 795 | 812 | 29,800 |
| 2019/01/09 | 814 | 823 | 807 | 812 | 23,800 |
| 2019/01/08 | 813 | 817 | 806 | 811 | 25,000 |
| 2019/01/07 | 807 | 819 | 807 | 817 | 27,700 |
| 2019/01/04 | 792 | 792 | 765 | 787 | 65,200 |