8151 (株)東陽テクニカの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	712	714	704	710	65,900	710
2009-12-29	706	710	702	709	62,500	709
2009-12-28	706	714	702	709	106,700	709
2009-12-25	709	709	700	706	156,900	706
2009-12-24	706	707	700	706	173,400	706
2009-12-22	688	703	686	700	222,600	700
2009-12-21	690	694	686	686	168,000	686
2009-12-18	701	702	693	700	70,500	700
2009-12-17	703	706	702	704	74,300	704
2009-12-16	708	711	704	709	82,000	709
2009-12-15	713	716	706	711	59,000	711
2009-12-14	723	723	712	717	48,200	717
2009-12-11	725	725	712	724	101,200	724
2009-12-10	739	739	725	725	53,000	725
2009-12-09	724	740	721	736	69,100	736
2009-12-08	721	733	720	727	56,400	727
2009-12-07	738	739	728	733	66,400	733
2009-12-04	737	741	735	736	46,300	736
2009-12-03	735	747	733	747	74,500	747
2009-12-02	751	752	727	734	122,000	734
2009-12-01	739	749	728	748	103,900	748
2009-11-30	732	740	720	738	128,500	738
2009-11-27	725	735	717	733	143,900	733
2009-11-26	707	733	707	725	163,700	725
2009-11-25	693	719	679	706	289,600	706
2009-11-24	693	696	677	685	113,700	685
2009-11-20	691	696	677	692	191,400	692
2009-11-19	696	700	689	694	116,400	694
2009-11-18	705	705	695	700	121,700	700
2009-11-17	719	720	702	708	97,400	708
2009-11-16	725	725	712	717	97,700	717
2009-11-13	732	738	728	729	60,700	729
2009-11-12	750	750	735	737	71,100	737
2009-11-11	759	760	744	751	74,700	751
2009-11-10	763	776	757	761	85,400	761
2009-11-09	780	781	760	762	109,800	762
2009-11-06	790	797	781	783	70,100	783
2009-11-05	800	802	790	791	63,200	791
2009-11-04	807	809	798	809	75,400	809
2009-11-02	812	817	806	813	53,500	813
2009-10-30	813	829	813	821	76,200	821
2009-10-29	807	811	803	806	119,600	806
2009-10-28	831	836	813	817	98,300	817
2009-10-27	837	837	824	834	72,500	834
2009-10-26	848	848	828	833	89,100	833
2009-10-23	835	848	833	840	127,700	840
2009-10-22	834	856	823	835	161,700	835
2009-10-21	835	839	828	837	64,800	837
2009-10-20	827	836	825	835	47,400	835
2009-10-19	829	835	817	828	78,000	828
2009-10-16	838	839	830	839	63,400	839
2009-10-15	840	845	830	838	94,700	838
2009-10-14	859	860	834	847	90,600	847
2009-10-13	867	867	854	859	39,600	859
2009-10-09	849	860	842	857	64,700	857
2009-10-08	852	860	841	847	59,400	847
2009-10-07	841	853	837	851	52,800	851
2009-10-06	855	856	834	836	74,800	836
2009-10-05	855	861	845	859	80,400	859
2009-10-02	876	877	862	875	60,100	875
2009-10-01	911	912	895	896	86,700	896
2009-09-30	918	921	909	921	40,500	921
2009-09-29	920	921	902	910	56,200	910
2009-09-28	931	931	912	921	66,100	921
2009-09-25	938	942	915	932	84,800	932
2009-09-24	964	975	961	975	172,000	975
2009-09-18	947	954	943	954	88,600	954
2009-09-17	938	952	938	947	83,400	947
2009-09-16	940	950	940	942	60,100	942
2009-09-15	950	950	944	945	25,000	945
2009-09-14	955	955	943	944	87,800	944
2009-09-11	954	954	947	947	73,100	947
2009-09-10	948	953	942	949	38,100	949
2009-09-09	949	949	939	940	44,700	940
2009-09-08	953	953	941	944	37,500	944
2009-09-07	947	947	940	944	21,500	944
2009-09-04	947	950	937	937	58,100	937
2009-09-03	956	956	947	947	40,200	947
2009-09-02	958	958	947	951	54,500	951
2009-09-01	959	964	954	962	25,400	962
2009-08-31	951	968	951	958	102,800	958
2009-08-28	955	957	946	955	41,000	955
2009-08-27	952	952	941	947	32,100	947
2009-08-26	950	953	938	952	60,800	952
2009-08-25	957	958	939	940	124,100	940
2009-08-24	965	975	958	964	69,800	964
2009-08-21	964	966	947	958	70,200	958
2009-08-20	966	970	948	965	88,800	965
2009-08-19	965	975	956	973	146,300	973
2009-08-18	950	973	946	973	163,900	973
2009-08-17	925	975	917	965	280,800	965
2009-08-14	912	919	910	915	51,100	915
2009-08-13	908	914	908	910	22,400	910
2009-08-12	915	915	904	904	47,100	904
2009-08-11	919	919	914	915	36,800	915
2009-08-10	914	919	905	918	45,800	918
2009-08-07	910	911	900	907	73,600	907
2009-08-06	921	921	911	912	46,300	912
2009-08-05	922	927	912	916	52,200	916
2009-08-04	926	926	911	915	50,000	915
2009-08-03	924	925	911	916	66,800	916
2009-07-31	916	922	914	922	58,800	922
2009-07-30	916	919	909	910	35,600	910
2009-07-29	916	920	910	917	42,800	917
2009-07-28	918	918	908	915	34,400	915
2009-07-27	906	915	900	908	59,300	908
2009-07-24	899	909	890	896	113,500	896
2009-07-23	915	920	896	898	108,100	898
2009-07-22	903	913	902	910	27,300	910
2009-07-21	900	912	893	908	55,900	908
2009-07-17	906	909	884	889	56,200	889
2009-07-16	905	920	904	905	38,300	905
2009-07-15	900	902	895	897	35,300	897
2009-07-14	905	909	898	904	39,000	904
2009-07-13	920	927	896	897	68,100	897
2009-07-10	925	929	921	921	46,400	921
2009-07-09	925	930	923	923	50,500	923
2009-07-08	932	936	930	932	38,100	932
2009-07-07	930	940	930	932	37,700	932
2009-07-06	929	936	927	931	27,800	931
2009-07-03	938	938	923	931	44,200	931
2009-07-02	944	950	936	939	43,800	939
2009-07-01	941	953	940	942	46,800	942
2009-06-30	940	947	935	940	49,100	940
2009-06-29	950	958	935	939	41,300	939
2009-06-26	940	949	932	948	48,900	948
2009-06-25	939	943	928	931	94,500	931
2009-06-24	927	937	922	926	51,400	926
2009-06-23	923	930	922	926	48,100	926
2009-06-22	927	942	924	924	54,200	924
2009-06-19	933	939	926	927	61,700	927
2009-06-18	932	938	923	932	58,400	932
2009-06-17	922	938	920	935	60,800	935
2009-06-16	948	948	930	931	72,900	931
2009-06-15	961	966	953	955	71,200	955
2009-06-12	965	969	953	964	97,600	964
2009-06-11	961	976	961	969	74,900	969
2009-06-10	953	959	948	959	80,400	959
2009-06-09	940	949	938	943	78,100	943
2009-06-08	941	944	934	936	73,100	936
2009-06-05	930	942	929	933	80,500	933
2009-06-04	928	929	920	923	61,300	923
2009-06-03	935	935	918	920	98,700	920
2009-06-02	931	943	926	930	72,600	930
2009-06-01	926	936	918	925	116,400	925
2009-05-29	940	943	923	936	147,200	936
2009-05-28	936	953	935	940	55,000	940
2009-05-27	960	962	943	943	58,900	943
2009-05-26	954	959	938	950	61,400	950
2009-05-25	935	964	934	948	81,500	948
2009-05-22	925	936	922	933	77,200	933
2009-05-21	920	934	916	931	38,500	931
2009-05-20	926	938	921	923	69,000	923
2009-05-19	909	922	906	916	56,900	916
2009-05-18	905	907	899	900	64,200	900
2009-05-15	910	918	896	903	99,700	903
2009-05-14	918	931	909	914	80,500	914
2009-05-13	913	928	909	928	78,600	928
2009-05-12	921	923	902	904	101,700	904
2009-05-11	902	916	902	915	81,800	915
2009-05-08	915	915	892	898	88,800	898
2009-05-07	900	908	892	905	64,700	905
2009-05-01	898	901	880	886	90,100	886
2009-04-30	888	906	881	881	230,600	881
2009-04-28	912	913	881	887	270,800	887
2009-04-27	919	919	891	896	207,300	896
2009-04-24	930	930	868	890	175,700	890
2009-04-23	876	917	872	915	171,000	915
2009-04-22	873	880	854	867	103,300	867
2009-04-21	858	867	851	863	69,800	863
2009-04-20	870	872	858	862	83,400	862
2009-04-17	877	879	862	869	79,600	869
2009-04-16	882	893	867	876	66,800	876
2009-04-15	887	891	882	890	71,500	890
2009-04-14	895	895	877	885	39,000	885
2009-04-13	875	894	874	885	75,600	885
2009-04-10	856	869	848	868	92,600	868
2009-04-09	849	857	845	846	98,700	846
2009-04-08	841	852	836	852	93,100	852
2009-04-07	858	858	831	833	66,600	833
2009-04-06	850	860	847	848	32,100	848
2009-04-03	850	862	847	854	74,000	854
2009-04-02	833	859	832	845	68,600	845
2009-04-01	845	849	826	839	99,900	839
2009-03-31	832	854	829	836	101,900	836
2009-03-30	888	898	836	836	119,000	836
2009-03-27	880	888	872	887	76,900	887
2009-03-26	869	874	852	874	53,100	874
2009-03-25	871	871	848	868	73,300	868
2009-03-24	874	878	849	863	85,800	863
2009-03-23	858	871	831	871	57,200	871
2009-03-19	851	851	839	849	49,800	849
2009-03-18	849	855	841	842	58,100	842
2009-03-17	864	871	849	849	64,400	849
2009-03-16	823	860	823	855	51,600	855
2009-03-13	810	846	810	831	85,600	831
2009-03-12	836	852	821	832	40,100	832
2009-03-11	838	859	834	842	133,400	842
2009-03-10	835	845	826	832	118,400	832
2009-03-09	846	853	837	844	53,700	844
2009-03-06	850	864	836	855	72,200	855
2009-03-05	850	864	846	850	71,400	850
2009-03-04	849	865	849	855	81,400	855
2009-03-03	837	866	837	859	74,600	859
2009-03-02	856	872	832	847	77,400	847
2009-02-27	841	872	835	866	94,300	866
2009-02-26	830	846	828	837	70,000	837
2009-02-25	833	836	824	832	52,100	832
2009-02-24	800	809	784	804	78,500	804
2009-02-23	810	827	807	811	53,700	811
2009-02-20	839	849	824	827	54,100	827
2009-02-19	837	861	837	846	70,600	846
2009-02-18	859	868	831	837	90,000	837
2009-02-17	879	879	856	865	77,400	865
2009-02-16	851	873	851	869	49,300	869
2009-02-13	859	866	832	843	107,200	843
2009-02-12	833	857	825	849	127,700	849
2009-02-10	808	835	801	832	114,100	832
2009-02-09	812	816	798	798	99,400	798
2009-02-06	820	820	801	809	122,600	809
2009-02-05	820	820	808	813	101,900	813
2009-02-04	812	825	807	824	106,200	824
2009-02-03	827	833	807	807	112,500	807
2009-02-02	868	868	827	837	146,100	837
2009-01-30	850	887	850	875	204,200	875
2009-01-29	920	921	837	855	346,500	855
2009-01-28	941	946	895	908	272,000	908
2009-01-27	1,005	1,039	951	961	196,000	961
2009-01-26	990	1,010	990	994	62,900	994
2009-01-23	1,060	1,080	1,007	1,007	128,800	1,007
2009-01-22	1,098	1,105	1,067	1,096	75,700	1,096
2009-01-21	1,071	1,104	1,070	1,094	59,500	1,094
2009-01-20	1,113	1,118	1,098	1,105	43,000	1,105
2009-01-19	1,126	1,130	1,114	1,123	33,500	1,123
2009-01-16	1,109	1,125	1,109	1,122	26,900	1,122
2009-01-15	1,103	1,137	1,103	1,108	54,300	1,108
2009-01-14	1,105	1,140	1,098	1,123	58,900	1,123
2009-01-13	1,122	1,126	1,107	1,107	68,600	1,107
2009-01-09	1,123	1,133	1,105	1,128	48,900	1,128
2009-01-08	1,145	1,146	1,116	1,118	99,700	1,118
2009-01-07	1,158	1,178	1,147	1,153	56,500	1,153
2009-01-06	1,197	1,197	1,159	1,167	59,800	1,167
2009-01-05	1,218	1,218	1,192	1,192	18,800	1,192

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 [2009年度]

8151 (株)東陽テクニカの時系列データ [2009年度]