8151 (株)東陽テクニカ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 2,220 | 2,220 | 2,190 | 2,190 | 18,000 | 961.79 |
| 1985-12-27 | 2,270 | 2,270 | 2,210 | 2,220 | 17,000 | 974.97 |
| 1985-12-26 | 2,260 | 2,270 | 2,210 | 2,270 | 11,000 | 996.93 |
| 1985-12-25 | 2,200 | 2,260 | 2,200 | 2,260 | 16,000 | 992.53 |
| 1985-12-24 | 2,160 | 2,160 | 2,140 | 2,160 | 8,000 | 948.62 |
| 1985-12-23 | 2,200 | 2,200 | 2,160 | 2,160 | 17,000 | 948.62 |
| 1985-12-21 | 2,160 | 2,200 | 2,160 | 2,200 | 12,000 | 966.18 |
| 1985-12-20 | 2,180 | 2,180 | 2,140 | 2,170 | 29,000 | 953.01 |
| 1985-12-19 | 2,210 | 2,210 | 2,180 | 2,180 | 44,000 | 957.40 |
| 1985-12-18 | 2,240 | 2,240 | 2,210 | 2,210 | 5,000 | 970.58 |
| 1985-12-17 | 2,200 | 2,280 | 2,180 | 2,200 | 30,000 | 966.18 |
| 1985-12-16 | 2,260 | 2,260 | 2,200 | 2,200 | 24,000 | 966.18 |
| 1985-12-13 | 2,310 | 2,320 | 2,260 | 2,260 | 63,000 | 992.53 |
| 1985-12-12 | 2,320 | 2,350 | 2,260 | 2,350 | 102,000 | 1,032.06 |
| 1985-12-11 | 2,250 | 2,360 | 2,210 | 2,360 | 109,000 | 1,036.45 |
| 1985-12-10 | 2,250 | 2,260 | 2,250 | 2,250 | 69,000 | 988.14 |
| 1985-12-09 | 2,260 | 2,280 | 2,250 | 2,260 | 132,000 | 992.53 |
| 1985-12-07 | 2,270 | 2,300 | 2,250 | 2,280 | 199,000 | 1,001.32 |
| 1985-12-06 | 2,150 | 2,250 | 2,070 | 2,200 | 287,000 | 966.18 |
| 1985-12-05 | 2,090 | 2,120 | 2,060 | 2,110 | 398,000 | 926.66 |
| 1985-12-04 | 2,040 | 2,040 | 2,010 | 2,040 | 41,000 | 895.92 |
| 1985-12-03 | 2,060 | 2,060 | 2,000 | 2,030 | 47,000 | 891.52 |
| 1985-12-02 | 2,050 | 2,060 | 2,020 | 2,060 | 29,000 | 904.70 |
| 1985-11-30 | 2,050 | 2,060 | 2,030 | 2,060 | 18,000 | 904.70 |
| 1985-11-29 | 2,070 | 2,090 | 2,030 | 2,050 | 47,000 | 900.31 |
| 1985-11-28 | 2,100 | 2,110 | 2,000 | 2,070 | 139,000 | 909.09 |
| 1985-11-27 | 2,100 | 2,140 | 2,080 | 2,110 | 270,000 | 926.66 |
| 1985-11-26 | 2,050 | 2,150 | 2,020 | 2,140 | 380,000 | 939.83 |
| 1985-11-25 | 1,990 | 2,050 | 1,970 | 2,020 | 211,000 | 887.13 |
| 1985-11-22 | 1,990 | 1,990 | 1,940 | 1,960 | 124,000 | 860.78 |
| 1985-11-21 | 2,000 | 2,000 | 1,940 | 1,940 | 226,000 | 852 |
| 1985-11-20 | 1,880 | 1,980 | 1,880 | 1,950 | 506,000 | 856.39 |
| 1985-11-19 | 1,830 | 1,880 | 1,810 | 1,880 | 249,000 | 825.65 |
| 1985-11-18 | 1,780 | 1,840 | 1,770 | 1,830 | 206,000 | 803.69 |
| 1985-11-16 | 1,750 | 1,770 | 1,750 | 1,770 | 4,000 | 777.34 |
| 1985-11-15 | 1,730 | 1,750 | 1,710 | 1,750 | 25,000 | 768.56 |
| 1985-11-14 | 1,770 | 1,770 | 1,750 | 1,750 | 15,000 | 768.56 |
| 1985-11-13 | 1,750 | 1,780 | 1,750 | 1,780 | 98,000 | 781.73 |
| 1985-11-12 | 1,750 | 1,750 | 1,730 | 1,750 | 57,000 | 768.56 |
| 1985-11-11 | 1,770 | 1,770 | 1,730 | 1,730 | 44,000 | 759.77 |
| 1985-11-08 | 1,770 | 1,780 | 1,760 | 1,780 | 115,000 | 781.73 |
| 1985-11-07 | 1,770 | 1,780 | 1,760 | 1,770 | 240,000 | 777.34 |
| 1985-11-06 | 1,730 | 1,770 | 1,730 | 1,770 | 7,000 | 777.34 |
| 1985-11-05 | 1,760 | 1,760 | 1,750 | 1,750 | 9,000 | 768.56 |
| 1985-11-02 | 1,770 | 1,780 | 1,760 | 1,780 | 37,000 | 781.73 |
| 1985-11-01 | 1,780 | 1,790 | 1,760 | 1,770 | 107,000 | 777.34 |
| 1985-10-31 | 1,770 | 1,790 | 1,770 | 1,770 | 112,000 | 777.34 |
| 1985-10-30 | 1,770 | 1,790 | 1,750 | 1,760 | 82,000 | 772.95 |
| 1985-10-29 | 1,750 | 1,750 | 1,730 | 1,740 | 21,000 | 764.16 |
| 1985-10-28 | 1,740 | 1,750 | 1,710 | 1,720 | 19,000 | 755.38 |
| 1985-10-26 | 1,750 | 1,750 | 1,710 | 1,710 | 17,000 | 750.99 |
| 1985-10-25 | 1,790 | 1,800 | 1,750 | 1,750 | 129,000 | 768.56 |
| 1985-10-24 | 1,790 | 1,800 | 1,770 | 1,790 | 239,000 | 786.12 |
| 1985-10-23 | 1,730 | 1,790 | 1,700 | 1,790 | 413,000 | 786.12 |
| 1985-10-22 | 1,660 | 1,730 | 1,660 | 1,730 | 50,000 | 759.77 |
| 1985-10-21 | 1,720 | 1,720 | 1,650 | 1,650 | 28,000 | 724.64 |
| 1985-10-19 | 1,670 | 1,700 | 1,670 | 1,700 | 94,000 | 746.60 |
| 1985-10-18 | 1,660 | 1,690 | 1,650 | 1,670 | 66,000 | 733.42 |
| 1985-10-17 | 1,700 | 1,700 | 1,630 | 1,640 | 15,000 | 720.25 |
| 1985-10-16 | 1,730 | 1,730 | 1,700 | 1,700 | 18,000 | 746.60 |
| 1985-10-15 | 1,720 | 1,730 | 1,720 | 1,730 | 21,000 | 759.77 |
| 1985-10-14 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 755.38 |
| 1985-10-11 | 1,770 | 1,770 | 1,710 | 1,710 | 23,000 | 750.99 |
| 1985-10-09 | 1,730 | 1,770 | 1,730 | 1,760 | 118,000 | 772.95 |
| 1985-10-08 | 1,700 | 1,730 | 1,700 | 1,720 | 43,000 | 755.38 |
| 1985-10-07 | 1,710 | 1,710 | 1,690 | 1,690 | 15,000 | 742.21 |
| 1985-10-05 | 1,710 | 1,710 | 1,700 | 1,700 | 29,000 | 746.60 |
| 1985-10-04 | 1,700 | 1,710 | 1,700 | 1,710 | 20,000 | 750.99 |
| 1985-10-03 | 1,710 | 1,710 | 1,700 | 1,710 | 50,000 | 750.99 |
| 1985-10-02 | 1,720 | 1,720 | 1,700 | 1,710 | 53,000 | 750.99 |
| 1985-10-01 | 1,730 | 1,730 | 1,700 | 1,720 | 16,000 | 755.38 |
| 1985-09-30 | 1,710 | 1,720 | 1,700 | 1,720 | 58,000 | 755.38 |
| 1985-09-28 | 1,690 | 1,710 | 1,690 | 1,700 | 48,000 | 746.60 |
| 1985-09-27 | 1,680 | 1,690 | 1,680 | 1,680 | 32,000 | 737.81 |
| 1985-09-26 | 1,630 | 1,660 | 1,630 | 1,660 | 18,000 | 729.03 |
| 1985-09-25 | 1,650 | 1,660 | 1,640 | 1,650 | 102,000 | 724.64 |
| 1985-09-24 | 1,660 | 1,680 | 1,650 | 1,660 | 25,000 | 729.03 |
| 1985-09-21 | 1,660 | 1,660 | 1,650 | 1,650 | 8,000 | 724.64 |
| 1985-09-20 | 1,670 | 1,670 | 1,650 | 1,650 | 54,000 | 724.64 |
| 1985-09-19 | 1,660 | 1,660 | 1,660 | 1,660 | 35,000 | 729.03 |
| 1985-09-18 | 1,660 | 1,670 | 1,660 | 1,660 | 29,000 | 729.03 |
| 1985-09-17 | 1,670 | 1,670 | 1,660 | 1,660 | 11,000 | 729.03 |
| 1985-09-13 | 1,670 | 1,670 | 1,660 | 1,670 | 40,000 | 733.42 |
| 1985-09-12 | 1,650 | 1,670 | 1,650 | 1,660 | 28,000 | 729.03 |
| 1985-09-11 | 1,640 | 1,640 | 1,630 | 1,640 | 29,000 | 720.25 |
| 1985-09-10 | 1,640 | 1,640 | 1,630 | 1,630 | 11,000 | 715.85 |
| 1985-09-09 | 1,620 | 1,650 | 1,620 | 1,630 | 54,000 | 715.85 |
| 1985-09-07 | 1,610 | 1,620 | 1,610 | 1,620 | 14,000 | 711.46 |
| 1985-09-06 | 1,600 | 1,600 | 1,590 | 1,600 | 23,000 | 702.68 |
| 1985-09-05 | 1,590 | 1,600 | 1,590 | 1,600 | 40,000 | 702.68 |
| 1985-09-04 | 1,600 | 1,600 | 1,590 | 1,590 | 13,000 | 698.29 |
| 1985-09-03 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 715.85 |
| 1985-09-02 | 1,670 | 1,670 | 1,620 | 1,620 | 16,000 | 711.46 |
| 1985-08-31 | 1,640 | 1,640 | 1,590 | 1,640 | 33,000 | 720.25 |
| 1985-08-30 | 1,590 | 1,680 | 1,590 | 1,680 | 70,000 | 737.81 |
| 1985-08-29 | 1,560 | 1,620 | 1,550 | 1,620 | 74,000 | 711.46 |
| 1985-08-28 | 1,570 | 1,570 | 1,540 | 1,550 | 69,000 | 680.72 |
| 1985-08-27 | 1,570 | 1,600 | 1,570 | 1,580 | 33,000 | 693.90 |
| 1985-08-26 | 1,610 | 1,620 | 1,570 | 1,570 | 21,000 | 689.50 |
| 1985-08-24 | 1,610 | 1,620 | 1,610 | 1,610 | 18,000 | 707.07 |
| 1985-08-23 | 1,630 | 1,650 | 1,610 | 1,610 | 43,000 | 707.07 |
| 1985-08-22 | 1,640 | 1,640 | 1,630 | 1,630 | 11,000 | 715.85 |
| 1985-08-21 | 1,620 | 1,630 | 1,620 | 1,630 | 12,000 | 715.85 |
| 1985-08-20 | 1,620 | 1,630 | 1,620 | 1,620 | 51,000 | 711.46 |
| 1985-08-19 | 1,630 | 1,630 | 1,610 | 1,620 | 92,000 | 711.46 |
| 1985-08-17 | 1,630 | 1,640 | 1,630 | 1,630 | 13,000 | 715.85 |
| 1985-08-16 | 1,610 | 1,670 | 1,610 | 1,650 | 17,000 | 724.64 |
| 1985-08-15 | 1,590 | 1,610 | 1,590 | 1,610 | 8,000 | 707.07 |
| 1985-08-14 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 702.68 |
| 1985-08-13 | 1,670 | 1,680 | 1,600 | 1,600 | 10,000 | 702.68 |
| 1985-08-12 | 1,680 | 1,680 | 1,600 | 1,680 | 12,000 | 737.81 |
| 1985-08-09 | 1,680 | 1,700 | 1,660 | 1,700 | 51,000 | 746.60 |
| 1985-08-08 | 1,570 | 1,710 | 1,570 | 1,670 | 90,000 | 733.42 |
| 1985-08-07 | 1,560 | 1,560 | 1,540 | 1,550 | 22,000 | 680.72 |
| 1985-08-06 | 1,540 | 1,550 | 1,540 | 1,540 | 29,000 | 676.33 |
| 1985-08-05 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 676.33 |
| 1985-08-03 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 658.76 |
| 1985-08-02 | 1,560 | 1,600 | 1,500 | 1,600 | 20,000 | 702.68 |
| 1985-08-01 | 1,550 | 1,560 | 1,500 | 1,560 | 21,000 | 685.11 |
| 1985-07-31 | 1,590 | 1,590 | 1,560 | 1,560 | 13,000 | 685.11 |
| 1985-07-30 | 1,590 | 1,630 | 1,540 | 1,590 | 37,000 | 698.29 |
| 1985-07-29 | 1,640 | 1,640 | 1,570 | 1,590 | 74,000 | 698.29 |
| 1985-07-27 | 1,660 | 1,670 | 1,640 | 1,650 | 29,000 | 724.64 |
| 1985-07-26 | 1,660 | 1,700 | 1,660 | 1,660 | 20,000 | 729.03 |
| 1985-07-25 | 1,650 | 1,710 | 1,650 | 1,660 | 46,000 | 729.03 |
| 1985-07-24 | 1,660 | 1,680 | 1,650 | 1,650 | 40,000 | 724.64 |
| 1985-07-23 | 1,700 | 1,710 | 1,680 | 1,690 | 70,000 | 742.21 |
| 1985-07-22 | 1,710 | 1,720 | 1,700 | 1,710 | 50,000 | 750.99 |
| 1985-07-20 | 1,760 | 1,760 | 1,730 | 1,730 | 87,000 | 759.77 |
| 1985-07-19 | 1,790 | 1,800 | 1,730 | 1,760 | 411,000 | 772.95 |
| 1985-07-18 | 1,690 | 1,820 | 1,680 | 1,800 | 727,001 | 790.51 |
| 1985-07-17 | 1,650 | 1,700 | 1,630 | 1,700 | 332,000 | 746.60 |
| 1985-07-16 | 1,710 | 1,730 | 1,620 | 1,680 | 2,918,003 | 737.81 |
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
