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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,370 | 1,385 | 1,368 | 1,375 | 67,600 |
| 2022/12/29 | 1,344 | 1,365 | 1,341 | 1,361 | 70,600 |
| 2022/12/28 | 1,354 | 1,355 | 1,345 | 1,352 | 60,300 |
| 2022/12/27 | 1,352 | 1,357 | 1,342 | 1,347 | 62,600 |
| 2022/12/26 | 1,362 | 1,363 | 1,331 | 1,352 | 75,600 |
| 2022/12/23 | 1,318 | 1,336 | 1,305 | 1,334 | 74,100 |
| 2022/12/22 | 1,324 | 1,337 | 1,313 | 1,334 | 103,900 |
| 2022/12/21 | 1,334 | 1,335 | 1,312 | 1,315 | 71,400 |
| 2022/12/20 | 1,374 | 1,381 | 1,329 | 1,335 | 93,300 |
| 2022/12/19 | 1,350 | 1,375 | 1,350 | 1,358 | 62,400 |
| 2022/12/16 | 1,373 | 1,384 | 1,343 | 1,346 | 105,400 |
| 2022/12/15 | 1,360 | 1,375 | 1,354 | 1,373 | 42,000 |
| 2022/12/14 | 1,345 | 1,357 | 1,340 | 1,357 | 48,800 |
| 2022/12/13 | 1,349 | 1,350 | 1,332 | 1,339 | 121,700 |
| 2022/12/12 | 1,318 | 1,345 | 1,315 | 1,343 | 82,600 |
| 2022/12/09 | 1,296 | 1,319 | 1,296 | 1,318 | 34,400 |
| 2022/12/08 | 1,312 | 1,314 | 1,296 | 1,305 | 45,200 |
| 2022/12/07 | 1,324 | 1,324 | 1,312 | 1,312 | 40,700 |
| 2022/12/06 | 1,325 | 1,330 | 1,315 | 1,324 | 45,300 |
| 2022/12/05 | 1,346 | 1,351 | 1,325 | 1,335 | 44,600 |
| 2022/12/02 | 1,398 | 1,398 | 1,341 | 1,346 | 70,500 |
| 2022/12/01 | 1,400 | 1,405 | 1,390 | 1,400 | 98,400 |
| 2022/11/30 | 1,400 | 1,405 | 1,392 | 1,399 | 65,300 |
| 2022/11/29 | 1,400 | 1,407 | 1,382 | 1,405 | 57,400 |
| 2022/11/28 | 1,410 | 1,410 | 1,392 | 1,401 | 70,300 |
| 2022/11/25 | 1,410 | 1,421 | 1,402 | 1,407 | 61,500 |
| 2022/11/24 | 1,378 | 1,410 | 1,370 | 1,410 | 149,100 |
| 2022/11/22 | 1,357 | 1,376 | 1,354 | 1,375 | 68,100 |
| 2022/11/21 | 1,355 | 1,362 | 1,353 | 1,357 | 42,100 |
| 2022/11/18 | 1,357 | 1,364 | 1,355 | 1,357 | 47,100 |
| 2022/11/17 | 1,350 | 1,362 | 1,348 | 1,355 | 45,100 |
| 2022/11/16 | 1,348 | 1,358 | 1,341 | 1,352 | 68,200 |
| 2022/11/15 | 1,321 | 1,350 | 1,321 | 1,348 | 63,200 |
| 2022/11/14 | 1,339 | 1,339 | 1,314 | 1,317 | 51,800 |
| 2022/11/11 | 1,342 | 1,346 | 1,330 | 1,340 | 119,300 |
| 2022/11/10 | 1,315 | 1,339 | 1,300 | 1,325 | 107,200 |
| 2022/11/09 | 1,315 | 1,315 | 1,300 | 1,300 | 25,000 |
| 2022/11/08 | 1,291 | 1,315 | 1,291 | 1,312 | 51,700 |
| 2022/11/07 | 1,293 | 1,297 | 1,288 | 1,291 | 28,600 |
| 2022/11/04 | 1,284 | 1,299 | 1,277 | 1,283 | 45,700 |
| 2022/11/02 | 1,318 | 1,319 | 1,300 | 1,301 | 46,800 |
| 2022/11/01 | 1,299 | 1,318 | 1,297 | 1,318 | 53,100 |
| 2022/10/31 | 1,278 | 1,300 | 1,275 | 1,300 | 64,500 |
| 2022/10/28 | 1,258 | 1,281 | 1,257 | 1,272 | 200,100 |
| 2022/10/27 | 1,255 | 1,266 | 1,251 | 1,266 | 30,800 |
| 2022/10/26 | 1,258 | 1,264 | 1,253 | 1,257 | 30,500 |
| 2022/10/25 | 1,246 | 1,261 | 1,245 | 1,257 | 46,300 |
| 2022/10/24 | 1,238 | 1,250 | 1,236 | 1,236 | 48,400 |
| 2022/10/21 | 1,233 | 1,238 | 1,227 | 1,228 | 24,200 |
| 2022/10/20 | 1,237 | 1,244 | 1,230 | 1,238 | 30,500 |
| 2022/10/19 | 1,248 | 1,250 | 1,235 | 1,247 | 31,800 |
| 2022/10/18 | 1,246 | 1,255 | 1,239 | 1,249 | 49,500 |
| 2022/10/17 | 1,235 | 1,238 | 1,226 | 1,230 | 40,900 |
| 2022/10/14 | 1,243 | 1,253 | 1,229 | 1,245 | 50,600 |
| 2022/10/13 | 1,235 | 1,235 | 1,214 | 1,216 | 41,500 |
| 2022/10/12 | 1,245 | 1,247 | 1,230 | 1,235 | 31,200 |
| 2022/10/11 | 1,248 | 1,267 | 1,240 | 1,247 | 74,900 |
| 2022/10/07 | 1,251 | 1,280 | 1,251 | 1,269 | 43,500 |
| 2022/10/06 | 1,273 | 1,279 | 1,269 | 1,271 | 73,300 |
| 2022/10/05 | 1,285 | 1,291 | 1,273 | 1,273 | 72,400 |
| 2022/10/04 | 1,264 | 1,277 | 1,260 | 1,269 | 105,300 |
| 2022/10/03 | 1,203 | 1,245 | 1,203 | 1,242 | 125,200 |
| 2022/09/30 | 1,193 | 1,211 | 1,183 | 1,208 | 60,100 |
| 2022/09/29 | 1,196 | 1,213 | 1,186 | 1,207 | 86,500 |
| 2022/09/28 | 1,231 | 1,239 | 1,195 | 1,211 | 111,500 |
| 2022/09/27 | 1,263 | 1,271 | 1,244 | 1,258 | 95,300 |
| 2022/09/26 | 1,299 | 1,299 | 1,253 | 1,263 | 125,300 |
| 2022/09/22 | 1,302 | 1,305 | 1,292 | 1,300 | 72,100 |
| 2022/09/21 | 1,300 | 1,306 | 1,297 | 1,302 | 61,100 |
| 2022/09/20 | 1,303 | 1,307 | 1,299 | 1,301 | 38,700 |
| 2022/09/16 | 1,310 | 1,310 | 1,297 | 1,302 | 96,800 |
| 2022/09/15 | 1,317 | 1,324 | 1,310 | 1,313 | 54,700 |
| 2022/09/14 | 1,300 | 1,310 | 1,295 | 1,305 | 61,400 |
| 2022/09/13 | 1,313 | 1,314 | 1,306 | 1,312 | 44,800 |
| 2022/09/12 | 1,312 | 1,318 | 1,307 | 1,313 | 75,200 |
| 2022/09/09 | 1,307 | 1,312 | 1,302 | 1,305 | 67,000 |
| 2022/09/08 | 1,310 | 1,310 | 1,300 | 1,307 | 70,500 |
| 2022/09/07 | 1,298 | 1,305 | 1,292 | 1,300 | 61,600 |
| 2022/09/06 | 1,305 | 1,312 | 1,298 | 1,304 | 59,500 |
| 2022/09/05 | 1,300 | 1,312 | 1,292 | 1,305 | 49,400 |
| 2022/09/02 | 1,315 | 1,315 | 1,299 | 1,303 | 77,300 |
| 2022/09/01 | 1,313 | 1,322 | 1,306 | 1,315 | 78,900 |
| 2022/08/31 | 1,315 | 1,329 | 1,315 | 1,329 | 45,700 |
| 2022/08/30 | 1,324 | 1,332 | 1,324 | 1,329 | 36,700 |
| 2022/08/29 | 1,324 | 1,327 | 1,311 | 1,322 | 58,900 |
| 2022/08/26 | 1,326 | 1,344 | 1,325 | 1,338 | 35,600 |
| 2022/08/25 | 1,332 | 1,332 | 1,319 | 1,323 | 40,300 |
| 2022/08/24 | 1,328 | 1,333 | 1,314 | 1,332 | 48,100 |
| 2022/08/23 | 1,328 | 1,332 | 1,314 | 1,314 | 42,800 |
| 2022/08/22 | 1,309 | 1,330 | 1,301 | 1,328 | 43,200 |
| 2022/08/19 | 1,315 | 1,319 | 1,301 | 1,309 | 70,300 |
| 2022/08/18 | 1,334 | 1,334 | 1,310 | 1,315 | 63,200 |
| 2022/08/17 | 1,338 | 1,345 | 1,335 | 1,340 | 83,100 |
| 2022/08/16 | 1,356 | 1,356 | 1,330 | 1,335 | 101,600 |
| 2022/08/15 | 1,334 | 1,359 | 1,309 | 1,353 | 115,800 |
| 2022/08/12 | 1,300 | 1,371 | 1,300 | 1,336 | 416,700 |
| 2022/08/10 | 1,254 | 1,256 | 1,246 | 1,255 | 64,200 |
| 2022/08/09 | 1,262 | 1,262 | 1,246 | 1,246 | 43,200 |
| 2022/08/08 | 1,259 | 1,262 | 1,247 | 1,262 | 54,600 |
| 2022/08/05 | 1,242 | 1,259 | 1,240 | 1,257 | 75,400 |
| 2022/08/04 | 1,233 | 1,248 | 1,229 | 1,246 | 58,000 |
| 2022/08/03 | 1,237 | 1,240 | 1,225 | 1,227 | 32,800 |
| 2022/08/02 | 1,236 | 1,247 | 1,228 | 1,234 | 68,700 |
| 2022/08/01 | 1,229 | 1,237 | 1,220 | 1,237 | 66,700 |
| 2022/07/29 | 1,233 | 1,238 | 1,222 | 1,224 | 78,200 |
| 2022/07/28 | 1,226 | 1,230 | 1,201 | 1,219 | 69,200 |
| 2022/07/27 | 1,220 | 1,220 | 1,207 | 1,213 | 32,500 |
| 2022/07/26 | 1,199 | 1,223 | 1,193 | 1,216 | 86,700 |
| 2022/07/25 | 1,201 | 1,204 | 1,194 | 1,198 | 67,900 |
| 2022/07/22 | 1,182 | 1,202 | 1,180 | 1,201 | 93,600 |
| 2022/07/21 | 1,178 | 1,187 | 1,168 | 1,187 | 64,700 |
| 2022/07/20 | 1,158 | 1,180 | 1,158 | 1,180 | 92,500 |
| 2022/07/19 | 1,154 | 1,154 | 1,142 | 1,150 | 61,300 |
| 2022/07/15 | 1,152 | 1,152 | 1,137 | 1,152 | 32,000 |
| 2022/07/14 | 1,131 | 1,153 | 1,127 | 1,147 | 76,400 |
| 2022/07/13 | 1,126 | 1,136 | 1,126 | 1,134 | 57,100 |
| 2022/07/12 | 1,132 | 1,132 | 1,113 | 1,118 | 39,500 |
| 2022/07/11 | 1,133 | 1,145 | 1,133 | 1,138 | 58,300 |
| 2022/07/08 | 1,125 | 1,138 | 1,120 | 1,129 | 103,300 |
| 2022/07/07 | 1,111 | 1,123 | 1,106 | 1,120 | 49,000 |
| 2022/07/06 | 1,114 | 1,116 | 1,105 | 1,111 | 45,500 |
| 2022/07/05 | 1,122 | 1,122 | 1,111 | 1,114 | 25,600 |
| 2022/07/04 | 1,121 | 1,125 | 1,110 | 1,115 | 20,000 |
| 2022/07/01 | 1,111 | 1,118 | 1,106 | 1,113 | 51,200 |
| 2022/06/30 | 1,130 | 1,130 | 1,110 | 1,110 | 46,900 |
| 2022/06/29 | 1,131 | 1,137 | 1,117 | 1,137 | 112,800 |
| 2022/06/28 | 1,110 | 1,132 | 1,110 | 1,131 | 68,500 |
| 2022/06/27 | 1,140 | 1,140 | 1,109 | 1,109 | 90,500 |
| 2022/06/24 | 1,088 | 1,112 | 1,087 | 1,112 | 52,100 |
| 2022/06/23 | 1,080 | 1,096 | 1,080 | 1,086 | 47,500 |
| 2022/06/22 | 1,101 | 1,101 | 1,085 | 1,085 | 24,900 |
| 2022/06/21 | 1,080 | 1,101 | 1,079 | 1,094 | 45,600 |
| 2022/06/20 | 1,090 | 1,090 | 1,067 | 1,074 | 43,800 |
| 2022/06/17 | 1,080 | 1,092 | 1,074 | 1,086 | 95,000 |
| 2022/06/16 | 1,103 | 1,117 | 1,093 | 1,095 | 48,200 |
| 2022/06/15 | 1,101 | 1,109 | 1,094 | 1,095 | 62,300 |
| 2022/06/14 | 1,094 | 1,105 | 1,089 | 1,101 | 56,900 |
| 2022/06/13 | 1,090 | 1,114 | 1,090 | 1,108 | 60,600 |
| 2022/06/10 | 1,130 | 1,130 | 1,104 | 1,105 | 85,300 |
| 2022/06/09 | 1,119 | 1,135 | 1,118 | 1,126 | 67,800 |
| 2022/06/08 | 1,109 | 1,119 | 1,107 | 1,119 | 66,600 |
| 2022/06/07 | 1,109 | 1,115 | 1,104 | 1,109 | 54,000 |
| 2022/06/06 | 1,094 | 1,110 | 1,087 | 1,106 | 59,400 |
| 2022/06/03 | 1,095 | 1,108 | 1,092 | 1,108 | 75,200 |
| 2022/06/02 | 1,090 | 1,090 | 1,078 | 1,085 | 55,300 |
| 2022/06/01 | 1,081 | 1,094 | 1,079 | 1,090 | 54,100 |
| 2022/05/31 | 1,077 | 1,085 | 1,070 | 1,079 | 51,200 |
| 2022/05/30 | 1,064 | 1,082 | 1,059 | 1,080 | 140,800 |
| 2022/05/27 | 1,043 | 1,049 | 1,039 | 1,048 | 57,000 |
| 2022/05/26 | 1,023 | 1,037 | 1,023 | 1,032 | 29,600 |
| 2022/05/25 | 1,030 | 1,031 | 1,022 | 1,022 | 29,400 |
| 2022/05/24 | 1,033 | 1,036 | 1,027 | 1,027 | 34,000 |
| 2022/05/23 | 1,036 | 1,040 | 1,027 | 1,036 | 31,500 |
| 2022/05/20 | 1,030 | 1,035 | 1,026 | 1,034 | 31,000 |
| 2022/05/19 | 1,021 | 1,036 | 1,020 | 1,035 | 26,500 |
| 2022/05/18 | 1,047 | 1,048 | 1,029 | 1,038 | 43,800 |
| 2022/05/17 | 1,028 | 1,046 | 1,025 | 1,043 | 47,300 |
| 2022/05/16 | 1,036 | 1,038 | 1,015 | 1,022 | 47,900 |
| 2022/05/13 | 1,013 | 1,026 | 1,009 | 1,025 | 49,700 |
| 2022/05/12 | 1,032 | 1,033 | 1,006 | 1,007 | 138,900 |
| 2022/05/11 | 1,044 | 1,062 | 1,044 | 1,051 | 68,300 |
| 2022/05/10 | 1,034 | 1,050 | 1,027 | 1,044 | 34,100 |
| 2022/05/09 | 1,046 | 1,047 | 1,036 | 1,036 | 31,600 |
| 2022/05/06 | 1,043 | 1,049 | 1,034 | 1,045 | 35,800 |
| 2022/05/02 | 1,039 | 1,047 | 1,032 | 1,034 | 36,700 |
| 2022/04/28 | 1,016 | 1,045 | 1,013 | 1,043 | 43,600 |
| 2022/04/27 | 1,010 | 1,019 | 1,000 | 1,012 | 108,500 |
| 2022/04/26 | 1,015 | 1,023 | 1,013 | 1,015 | 38,200 |
| 2022/04/25 | 1,026 | 1,029 | 1,017 | 1,018 | 47,000 |
| 2022/04/22 | 1,032 | 1,044 | 1,030 | 1,041 | 30,800 |
| 2022/04/21 | 1,042 | 1,045 | 1,033 | 1,041 | 46,500 |
| 2022/04/20 | 1,040 | 1,050 | 1,038 | 1,039 | 51,500 |
| 2022/04/19 | 1,026 | 1,040 | 1,025 | 1,036 | 32,100 |
| 2022/04/18 | 1,020 | 1,030 | 1,015 | 1,026 | 54,400 |
| 2022/04/15 | 1,038 | 1,038 | 1,021 | 1,028 | 47,600 |
| 2022/04/14 | 1,024 | 1,046 | 1,020 | 1,039 | 52,700 |
| 2022/04/13 | 1,020 | 1,030 | 1,012 | 1,022 | 76,600 |
| 2022/04/12 | 1,017 | 1,027 | 1,006 | 1,018 | 66,400 |
| 2022/04/11 | 1,040 | 1,040 | 1,017 | 1,022 | 41,700 |
| 2022/04/08 | 1,033 | 1,040 | 1,026 | 1,035 | 60,200 |
| 2022/04/07 | 1,043 | 1,043 | 1,027 | 1,033 | 40,300 |
| 2022/04/06 | 1,065 | 1,065 | 1,048 | 1,048 | 46,300 |
| 2022/04/05 | 1,077 | 1,081 | 1,060 | 1,065 | 48,000 |
| 2022/04/04 | 1,071 | 1,071 | 1,061 | 1,062 | 20,800 |
| 2022/04/01 | 1,064 | 1,077 | 1,056 | 1,071 | 45,300 |
| 2022/03/31 | 1,062 | 1,073 | 1,058 | 1,065 | 44,500 |
| 2022/03/30 | 1,098 | 1,098 | 1,052 | 1,063 | 92,800 |
| 2022/03/29 | 1,099 | 1,116 | 1,094 | 1,111 | 73,100 |
| 2022/03/28 | 1,105 | 1,107 | 1,091 | 1,098 | 35,200 |
| 2022/03/25 | 1,110 | 1,111 | 1,097 | 1,105 | 54,400 |
| 2022/03/24 | 1,093 | 1,105 | 1,084 | 1,105 | 43,300 |
| 2022/03/23 | 1,079 | 1,113 | 1,079 | 1,110 | 105,500 |
| 2022/03/22 | 1,075 | 1,077 | 1,065 | 1,074 | 44,200 |
| 2022/03/18 | 1,069 | 1,075 | 1,060 | 1,075 | 71,600 |
| 2022/03/17 | 1,057 | 1,068 | 1,052 | 1,066 | 53,400 |
| 2022/03/16 | 1,054 | 1,055 | 1,047 | 1,050 | 36,800 |
| 2022/03/15 | 1,037 | 1,050 | 1,032 | 1,047 | 22,700 |
| 2022/03/14 | 1,058 | 1,058 | 1,044 | 1,045 | 22,300 |
| 2022/03/11 | 1,034 | 1,052 | 1,030 | 1,044 | 36,400 |
| 2022/03/10 | 1,040 | 1,058 | 1,035 | 1,058 | 49,300 |
| 2022/03/09 | 1,013 | 1,028 | 1,009 | 1,014 | 45,700 |
| 2022/03/08 | 1,017 | 1,021 | 997 | 1,004 | 92,600 |
| 2022/03/07 | 1,041 | 1,043 | 1,012 | 1,027 | 75,300 |
| 2022/03/04 | 1,069 | 1,077 | 1,049 | 1,054 | 53,800 |
| 2022/03/03 | 1,094 | 1,097 | 1,070 | 1,070 | 36,700 |
| 2022/03/02 | 1,074 | 1,087 | 1,069 | 1,080 | 47,300 |
| 2022/03/01 | 1,085 | 1,092 | 1,080 | 1,081 | 35,100 |
| 2022/02/28 | 1,082 | 1,085 | 1,076 | 1,085 | 29,100 |
| 2022/02/25 | 1,083 | 1,083 | 1,065 | 1,080 | 40,000 |
| 2022/02/24 | 1,059 | 1,070 | 1,053 | 1,069 | 39,700 |
| 2022/02/22 | 1,071 | 1,071 | 1,059 | 1,068 | 28,800 |
| 2022/02/21 | 1,078 | 1,082 | 1,067 | 1,071 | 23,200 |
| 2022/02/18 | 1,082 | 1,097 | 1,077 | 1,085 | 38,100 |
| 2022/02/17 | 1,095 | 1,100 | 1,086 | 1,089 | 34,500 |
| 2022/02/16 | 1,073 | 1,100 | 1,068 | 1,095 | 63,200 |
| 2022/02/15 | 1,085 | 1,085 | 1,057 | 1,059 | 42,500 |
| 2022/02/14 | 1,064 | 1,077 | 1,056 | 1,074 | 59,900 |
| 2022/02/10 | 1,094 | 1,112 | 1,088 | 1,090 | 109,400 |
| 2022/02/09 | 1,057 | 1,066 | 1,053 | 1,064 | 44,500 |
| 2022/02/08 | 1,058 | 1,061 | 1,047 | 1,052 | 66,600 |
| 2022/02/07 | 1,055 | 1,056 | 1,042 | 1,050 | 50,800 |
| 2022/02/04 | 1,057 | 1,064 | 1,051 | 1,059 | 27,000 |
| 2022/02/03 | 1,065 | 1,067 | 1,057 | 1,066 | 42,500 |
| 2022/02/02 | 1,039 | 1,065 | 1,039 | 1,065 | 41,300 |
| 2022/02/01 | 1,032 | 1,053 | 1,032 | 1,034 | 76,100 |
| 2022/01/31 | 1,023 | 1,043 | 1,020 | 1,043 | 39,700 |
| 2022/01/28 | 1,019 | 1,022 | 1,006 | 1,021 | 69,400 |
| 2022/01/27 | 1,050 | 1,051 | 994 | 1,004 | 171,300 |
| 2022/01/26 | 1,050 | 1,052 | 1,041 | 1,042 | 47,700 |
| 2022/01/25 | 1,069 | 1,072 | 1,042 | 1,050 | 65,700 |
| 2022/01/24 | 1,061 | 1,074 | 1,055 | 1,072 | 31,900 |
| 2022/01/21 | 1,060 | 1,068 | 1,048 | 1,067 | 46,300 |
| 2022/01/20 | 1,064 | 1,074 | 1,055 | 1,062 | 58,400 |
| 2022/01/19 | 1,081 | 1,086 | 1,063 | 1,064 | 76,700 |
| 2022/01/18 | 1,112 | 1,113 | 1,085 | 1,090 | 58,000 |
| 2022/01/17 | 1,112 | 1,121 | 1,105 | 1,110 | 37,900 |
| 2022/01/14 | 1,105 | 1,107 | 1,094 | 1,106 | 49,800 |
| 2022/01/13 | 1,123 | 1,127 | 1,110 | 1,110 | 58,300 |
| 2022/01/12 | 1,118 | 1,126 | 1,115 | 1,124 | 71,700 |
| 2022/01/11 | 1,123 | 1,125 | 1,100 | 1,100 | 66,100 |
| 2022/01/07 | 1,128 | 1,135 | 1,107 | 1,112 | 85,900 |
| 2022/01/06 | 1,120 | 1,132 | 1,115 | 1,115 | 69,500 |
| 2022/01/05 | 1,133 | 1,133 | 1,117 | 1,118 | 55,100 |
| 2022/01/04 | 1,128 | 1,133 | 1,120 | 1,133 | 57,900 |