8151 (株)東陽テクニカの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,050	2,090	2,010	2,030	10,000	1,691.67
1999-12-29	2,065	2,070	2,010	2,010	20,000	1,675
1999-12-28	2,065	2,070	2,050	2,050	21,000	1,708.33
1999-12-27	2,100	2,140	2,060	2,060	29,000	1,716.67
1999-12-24	2,035	2,100	2,035	2,100	37,000	1,750
1999-12-22	2,000	2,040	2,000	2,015	35,000	1,679.17
1999-12-21	1,965	2,000	1,942	2,000	48,000	1,666.67
1999-12-20	2,095	2,095	1,980	2,030	122,000	1,691.67
1999-12-17	2,050	2,150	2,050	2,070	112,000	1,725
1999-12-16	2,060	2,100	2,000	2,030	161,000	1,691.67
1999-12-15	2,055	2,055	1,970	2,020	175,000	1,683.33
1999-12-14	2,100	2,105	2,080	2,095	60,000	1,745.83
1999-12-13	2,200	2,200	2,120	2,180	17,000	1,816.67
1999-12-10	2,150	2,220	2,150	2,195	55,000	1,829.17
1999-12-09	2,235	2,235	2,115	2,150	57,000	1,791.67
1999-12-08	2,235	2,240	2,160	2,200	27,000	1,833.33
1999-12-07	2,340	2,340	2,200	2,210	75,000	1,841.67
1999-12-06	2,240	2,340	2,240	2,300	69,000	1,916.67
1999-12-03	2,215	2,255	2,190	2,240	89,000	1,866.67
1999-12-02	2,250	2,280	2,190	2,215	90,000	1,845.83
1999-12-01	2,350	2,350	2,230	2,240	70,000	1,866.67
1999-11-30	2,405	2,420	2,345	2,400	83,000	2,000
1999-11-29	2,340	2,390	2,300	2,385	62,000	1,987.50
1999-11-26	2,245	2,300	2,215	2,300	229,000	1,916.67
1999-11-25	2,370	2,400	2,255	2,300	107,000	1,916.67
1999-11-24	2,495	2,495	2,350	2,370	105,000	1,975
1999-11-22	2,530	2,530	2,500	2,510	46,000	2,091.67
1999-11-19	2,640	2,640	2,510	2,530	44,000	2,108.33
1999-11-18	2,660	2,660	2,615	2,640	30,000	2,200
1999-11-17	2,760	2,760	2,550	2,650	130,000	2,208.33
1999-11-16	2,680	2,740	2,660	2,740	179,000	2,283.33
1999-11-15	2,420	2,680	2,380	2,630	257,000	2,191.67
1999-11-12	2,235	2,340	2,210	2,300	103,000	1,916.67
1999-11-11	2,320	2,320	2,180	2,195	170,000	1,829.17
1999-11-10	2,400	2,400	2,315	2,400	97,000	2,000
1999-11-09	2,420	2,460	2,380	2,430	83,000	2,025
1999-11-08	2,520	2,530	2,465	2,500	106,000	2,083.33
1999-11-05	2,620	2,680	2,600	2,600	87,000	2,166.67
1999-11-04	2,600	2,640	2,545	2,580	109,000	2,150
1999-11-02	2,650	2,650	2,560	2,600	141,000	2,166.67
1999-11-01	2,825	2,825	2,690	2,690	69,000	2,241.67
1999-10-29	2,830	2,850	2,680	2,850	153,000	2,375
1999-10-28	2,875	2,875	2,685	2,750	135,000	2,291.67
1999-10-27	2,860	2,900	2,845	2,890	70,000	2,408.33
1999-10-26	2,770	2,860	2,770	2,860	40,000	2,383.33
1999-10-25	2,940	2,940	2,800	2,810	52,000	2,341.67
1999-10-22	2,850	2,870	2,840	2,860	53,000	2,383.33
1999-10-21	2,755	2,850	2,750	2,850	22,000	2,375
1999-10-20	2,680	2,785	2,670	2,750	74,000	2,291.67
1999-10-19	2,640	2,700	2,630	2,650	62,000	2,208.33
1999-10-18	2,605	2,650	2,600	2,600	74,000	2,166.67
1999-10-15	2,730	2,785	2,605	2,705	118,000	2,254.17
1999-10-14	2,800	2,825	2,700	2,700	88,000	2,250
1999-10-13	2,850	2,850	2,755	2,795	94,000	2,329.17
1999-10-12	2,950	2,950	2,830	2,845	77,000	2,370.83
1999-10-08	3,010	3,050	2,930	2,935	56,000	2,445.83
1999-10-07	3,140	3,140	3,000	3,000	61,000	2,500
1999-10-06	3,060	3,060	2,970	3,040	71,000	2,533.33
1999-10-05	3,150	3,160	3,050	3,050	49,000	2,541.67
1999-10-04	3,150	3,200	3,100	3,150	90,000	2,625
1999-10-01	3,050	3,150	3,000	3,150	140,000	2,625
1999-09-30	2,900	3,040	2,900	2,985	151,000	2,487.50
1999-09-29	2,925	2,925	2,870	2,890	33,000	2,408.33
1999-09-28	2,810	2,950	2,810	2,950	47,000	2,458.33
1999-09-27	2,715	2,800	2,715	2,780	55,000	2,316.67
1999-09-24	3,000	3,000	2,680	2,700	105,000	2,250
1999-09-22	3,100	3,100	2,865	2,980	63,000	2,483.33
1999-09-21	3,150	3,200	3,100	3,140	74,000	2,616.67
1999-09-20	3,210	3,210	3,100	3,150	62,000	2,625
1999-09-17	3,270	3,290	3,120	3,170	228,000	2,641.67
1999-09-16	3,190	3,240	3,100	3,220	191,000	2,683.33
1999-09-14	3,140	3,240	3,130	3,210	475,000	2,675
1999-09-13	3,000	3,100	2,970	3,090	378,000	2,575
1999-09-10	2,840	3,030	2,800	2,950	317,000	2,458.33
1999-09-09	2,830	2,850	2,750	2,800	66,000	2,333.33
1999-09-08	2,820	2,850	2,800	2,830	69,000	2,358.33
1999-09-07	2,860	2,860	2,780	2,805	41,000	2,337.50
1999-09-06	2,850	2,890	2,770	2,850	69,000	2,375
1999-09-03	2,880	2,880	2,800	2,850	43,000	2,375
1999-09-02	2,800	2,890	2,800	2,850	62,000	2,375
1999-09-01	2,760	2,800	2,760	2,760	66,000	2,300
1999-08-31	2,825	2,825	2,785	2,815	47,000	2,345.83
1999-08-30	2,890	2,910	2,850	2,850	28,000	2,375
1999-08-27	2,800	2,900	2,800	2,880	50,000	2,400
1999-08-26	2,810	2,855	2,800	2,800	42,000	2,333.33
1999-08-25	2,850	2,850	2,790	2,850	30,000	2,375
1999-08-24	2,895	2,895	2,870	2,890	32,000	2,408.33
1999-08-23	2,835	2,910	2,835	2,895	56,000	2,412.50
1999-08-20	2,860	2,870	2,835	2,835	57,000	2,362.50
1999-08-19	2,925	2,925	2,860	2,860	52,000	2,383.33
1999-08-18	2,920	2,985	2,905	2,920	194,000	2,433.33
1999-08-17	2,900	2,920	2,865	2,920	65,000	2,433.33
1999-08-16	2,930	2,940	2,860	2,900	54,000	2,416.67
1999-08-13	2,840	2,950	2,830	2,900	149,000	2,416.67
1999-08-12	2,800	2,825	2,770	2,800	34,000	2,333.33
1999-08-11	2,760	2,770	2,750	2,770	64,000	2,308.33
1999-08-10	2,750	2,800	2,740	2,760	67,000	2,300
1999-08-09	2,730	2,840	2,730	2,750	119,000	2,291.67
1999-08-06	2,890	2,890	2,800	2,850	100,000	2,375
1999-08-05	2,985	2,985	2,870	2,880	143,000	2,400
1999-08-04	2,900	3,000	2,880	2,960	364,000	2,466.67
1999-08-03	2,925	2,940	2,895	2,925	119,000	2,437.50
1999-08-02	2,950	2,950	2,870	2,925	288,000	2,437.50
1999-07-30	2,850	2,990	2,830	2,990	596,000	2,491.67
1999-07-29	2,800	2,860	2,780	2,845	273,000	2,370.83
1999-07-28	2,670	2,825	2,670	2,825	189,000	2,354.17
1999-07-27	2,720	2,720	2,650	2,690	57,000	2,241.67
1999-07-26	2,620	2,740	2,620	2,730	114,000	2,275
1999-07-23	2,675	2,675	2,610	2,630	104,000	2,191.67
1999-07-22	2,710	2,730	2,640	2,685	116,000	2,237.50
1999-07-21	2,795	2,795	2,710	2,715	84,000	2,262.50
1999-07-19	2,780	2,800	2,720	2,800	142,000	2,333.33
1999-07-16	2,810	2,840	2,750	2,805	272,000	2,337.50
1999-07-15	2,820	2,900	2,780	2,840	518,000	2,366.67
1999-07-14	2,700	2,840	2,680	2,840	693,000	2,366.67
1999-07-13	2,650	2,695	2,645	2,680	404,000	2,233.33
1999-07-12	2,600	2,630	2,560	2,630	55,000	2,191.67
1999-07-09	2,540	2,620	2,540	2,605	117,000	2,170.83
1999-07-08	2,600	2,600	2,500	2,600	59,000	2,166.67
1999-07-07	2,635	2,660	2,600	2,600	223,000	2,166.67
1999-07-06	2,580	2,675	2,540	2,660	408,000	2,216.67
1999-07-05	2,580	2,630	2,500	2,500	187,000	2,083.33
1999-07-02	2,640	2,650	2,530	2,540	413,000	2,116.67
1999-07-01	2,460	2,620	2,460	2,600	335,000	2,166.67
1999-06-30	2,480	2,485	2,445	2,460	98,000	2,050
1999-06-29	2,500	2,530	2,480	2,500	124,000	2,083.33
1999-06-28	2,550	2,550	2,475	2,520	81,000	2,100
1999-06-25	2,560	2,560	2,475	2,515	136,000	2,095.83
1999-06-24	2,530	2,590	2,530	2,590	144,000	2,158.33
1999-06-23	2,570	2,620	2,520	2,600	241,000	2,166.67
1999-06-22	2,640	2,640	2,560	2,595	168,000	2,162.50
1999-06-21	2,570	2,640	2,550	2,635	522,000	2,195.83
1999-06-18	2,490	2,610	2,450	2,570	960,000	2,141.67
1999-06-17	2,350	2,495	2,330	2,460	355,000	2,050
1999-06-16	2,330	2,355	2,330	2,350	96,000	1,958.33
1999-06-15	2,340	2,350	2,290	2,330	72,000	1,941.67
1999-06-14	2,300	2,345	2,290	2,340	95,000	1,950
1999-06-11	2,335	2,340	2,250	2,295	202,000	1,912.50
1999-06-10	2,300	2,350	2,300	2,340	84,000	1,950
1999-06-09	2,355	2,365	2,315	2,365	81,000	1,970.83
1999-06-08	2,400	2,420	2,300	2,370	91,000	1,975
1999-06-07	2,400	2,420	2,380	2,400	93,000	2,000
1999-06-04	2,450	2,480	2,400	2,400	176,000	2,000
1999-06-03	2,380	2,470	2,360	2,420	280,000	2,016.67
1999-06-02	2,255	2,430	2,255	2,420	244,000	2,016.67
1999-06-01	2,180	2,250	2,180	2,250	142,000	1,875
1999-05-31	2,345	2,345	2,160	2,260	84,000	1,883.33
1999-05-28	2,320	2,350	2,320	2,350	73,000	1,958.33
1999-05-27	2,445	2,460	2,380	2,400	123,000	2,000
1999-05-26	2,405	2,430	2,380	2,420	176,000	2,016.67
1999-05-25	2,370	2,410	2,320	2,410	206,000	2,008.33
1999-05-24	2,460	2,470	2,410	2,410	109,000	2,008.33
1999-05-21	2,455	2,465	2,410	2,460	156,000	2,050
1999-05-20	2,445	2,530	2,430	2,465	285,000	2,054.17
1999-05-19	2,400	2,480	2,400	2,450	198,000	2,041.67
1999-05-18	2,520	2,530	2,410	2,460	294,000	2,050
1999-05-17	2,410	2,580	2,400	2,530	923,000	2,108.33
1999-05-14	2,300	2,530	2,300	2,450	1,799,001	2,041.67
1999-05-13	2,200	2,230	2,200	2,220	166,000	1,850
1999-05-12	2,225	2,240	2,195	2,230	377,000	1,858.33
1999-05-11	2,200	2,270	2,165	2,265	498,000	1,887.50
1999-05-10	2,115	2,200	2,100	2,200	315,000	1,833.33
1999-05-07	2,100	2,125	2,100	2,120	139,000	1,766.67
1999-05-06	2,160	2,160	2,110	2,125	219,000	1,770.83
1999-04-30	2,175	2,190	2,100	2,160	169,000	1,800
1999-04-28	2,190	2,240	2,170	2,170	689,000	1,808.33
1999-04-27	2,010	2,170	1,980	2,155	779,000	1,795.83
1999-04-26	1,940	1,980	1,940	1,978	108,000	1,648.33
1999-04-23	1,940	1,940	1,899	1,940	121,000	1,616.67
1999-04-22	1,740	1,850	1,740	1,850	42,000	1,541.67
1999-04-21	1,785	1,785	1,705	1,730	43,000	1,441.67
1999-04-20	1,850	1,850	1,700	1,785	74,000	1,487.50
1999-04-19	1,980	1,980	1,880	1,880	27,000	1,566.67
1999-04-16	2,000	2,000	1,960	1,980	68,000	1,650
1999-04-15	1,979	2,000	1,900	2,000	120,000	1,666.67
1999-04-14	1,986	1,990	1,900	1,970	148,000	1,641.67
1999-04-13	1,901	2,115	1,866	1,866	616,000	1,555
1999-04-12	1,927	1,928	1,870	1,886	104,000	1,571.67
1999-04-09	1,929	1,929	1,869	1,929	641,000	1,607.50
1999-04-08	1,929	1,929	1,865	1,929	800,000	1,607.50
1999-04-06	1,472	1,472	1,429	1,429	38,000	1,190.83
1999-04-05	1,545	1,545	1,420	1,480	101,000	1,233.33
1999-04-02	1,580	1,590	1,540	1,550	112,000	1,291.67
1999-04-01	1,470	1,580	1,460	1,520	216,000	1,266.67
1999-03-31	1,470	1,470	1,400	1,465	102,000	1,220.83
1999-03-30	1,400	1,470	1,398	1,450	242,000	1,208.33
1999-03-29	1,245	1,370	1,245	1,370	62,000	1,141.67
1999-03-26	1,286	1,288	1,241	1,241	49,000	1,034.17
1999-03-25	1,286	1,286	1,240	1,280	112,000	1,066.67
1999-03-24	1,261	1,281	1,261	1,280	69,000	1,066.67
1999-03-23	1,297	1,305	1,280	1,281	37,000	1,067.50
1999-03-19	1,290	1,330	1,290	1,312	71,000	1,093.33
1999-03-18	1,316	1,339	1,290	1,323	50,000	1,102.50
1999-03-17	1,250	1,320	1,250	1,315	124,000	1,095.83
1999-03-16	1,278	1,279	1,260	1,260	121,000	1,050
1999-03-15	1,305	1,320	1,290	1,290	52,000	1,075
1999-03-12	1,339	1,339	1,320	1,325	62,000	1,104.17
1999-03-11	1,342	1,350	1,315	1,340	71,000	1,116.67
1999-03-10	1,351	1,370	1,350	1,350	81,000	1,125
1999-03-09	1,369	1,390	1,330	1,390	55,000	1,158.33
1999-03-08	1,379	1,394	1,370	1,389	67,000	1,157.50
1999-03-05	1,320	1,400	1,320	1,394	176,000	1,161.67
1999-03-04	1,300	1,320	1,290	1,320	49,000	1,100
1999-03-03	1,334	1,334	1,270	1,290	40,000	1,075
1999-03-02	1,320	1,350	1,300	1,335	210,000	1,112.50
1999-03-01	1,260	1,350	1,250	1,320	161,000	1,100
1999-02-26	1,260	1,370	1,250	1,300	212,000	1,083.33
1999-02-25	1,220	1,260	1,190	1,260	126,000	1,050
1999-02-24	1,150	1,200	1,130	1,191	122,000	992.50
1999-02-23	1,120	1,149	1,100	1,149	93,000	957.50
1999-02-22	1,080	1,160	1,061	1,120	132,000	933.33
1999-02-19	1,010	1,100	1,010	1,100	65,000	916.67
1999-02-18	1,039	1,039	1,025	1,025	16,000	854.17
1999-02-17	1,021	1,030	1,021	1,026	38,000	855
1999-02-16	1,020	1,030	1,000	1,020	15,000	850
1999-02-15	990	1,000	990	996	27,000	830
1999-02-12	1,029	1,029	1,000	1,010	32,000	841.67
1999-02-10	1,030	1,031	1,020	1,030	38,000	858.33
1999-02-09	1,050	1,050	1,031	1,031	6,000	859.17
1999-02-08	1,025	1,030	1,020	1,020	16,000	850
1999-02-05	1,030	1,030	1,020	1,030	23,000	858.33
1999-02-04	1,050	1,050	1,030	1,030	39,000	858.33
1999-02-03	1,040	1,060	1,040	1,060	20,000	883.33
1999-02-02	1,100	1,100	1,030	1,089	87,000	907.50
1999-02-01	1,100	1,100	1,030	1,080	138,000	900
1999-01-29	960	1,030	960	1,030	122,000	858.33
1999-01-28	944	944	905	930	32,000	775
1999-01-27	880	949	880	948	34,000	790
1999-01-26	859	890	859	890	20,000	741.67
1999-01-25	864	864	860	860	22,000	716.67
1999-01-22	878	878	864	874	18,000	728.33
1999-01-21	898	898	887	888	42,000	740
1999-01-20	890	900	849	899	56,000	749.17
1999-01-19	900	900	870	895	81,000	745.83
1999-01-18	915	916	910	915	48,000	762.50
1999-01-14	910	915	890	915	51,000	762.50
1999-01-13	901	910	901	910	31,000	758.33
1999-01-12	872	900	872	900	8,000	750
1999-01-11	870	871	870	871	20,000	725.83
1999-01-08	872	872	870	870	19,000	725
1999-01-07	860	872	860	872	39,000	726.67
1999-01-06	840	850	840	850	8,000	708.33
1999-01-05	870	870	830	850	11,000	708.33

分割・併合履歴： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8151 (株)東陽テクニカ の時系列データ [1999年度]

8151 (株)東陽テクニカの時系列データ [1999年度]