8151 (株)東陽テクニカの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	749	750	743	744	42,000	620
1992-12-29	704	748	704	745	114,000	620.83
1992-12-28	710	720	709	710	65,000	591.67
1992-12-25	699	700	690	700	32,000	583.33
1992-12-24	688	699	686	686	23,000	571.67
1992-12-22	689	689	689	689	3,000	574.17
1992-12-21	699	699	685	690	26,000	575
1992-12-18	673	689	669	689	31,000	574.17
1992-12-17	639	640	633	633	39,000	527.50
1992-12-16	645	645	638	638	39,000	531.67
1992-12-15	656	656	631	641	21,000	534.17
1992-12-14	661	680	660	660	15,000	550
1992-12-11	666	666	660	660	36,000	550
1992-12-10	657	666	656	666	14,000	555
1992-12-09	639	652	638	652	12,000	543.33
1992-12-08	649	650	640	640	11,000	533.33
1992-12-07	650	650	635	650	16,000	541.67
1992-12-04	655	660	653	660	28,000	550
1992-12-03	691	691	680	680	31,000	566.67
1992-12-02	685	718	685	690	129,000	575
1992-12-01	650	685	650	675	126,000	562.50
1992-11-30	630	651	630	644	100,000	536.67
1992-11-27	570	620	570	620	88,000	516.67
1992-11-26	579	579	560	560	45,000	466.67
1992-11-25	560	571	560	570	38,000	475
1992-11-24	531	550	531	550	21,000	458.33
1992-11-20	526	530	525	530	18,000	441.67
1992-11-19	530	530	521	523	18,000	435.83
1992-11-18	511	515	511	515	13,000	429.17
1992-11-17	510	510	510	510	1,000	425
1992-11-16	510	515	510	513	18,000	427.50
1992-11-13	530	530	510	510	6,000	425
1992-11-12	540	540	530	530	19,000	441.67
1992-11-11	560	560	540	540	9,000	450
1992-11-10	550	560	550	560	6,000	466.67
1992-11-06	580	580	565	565	6,000	470.83
1992-11-05	584	584	580	580	2,000	483.33
1992-11-04	585	585	584	584	3,000	486.67
1992-11-02	585	590	584	584	7,000	486.67
1992-10-30	583	585	583	585	3,000	487.50
1992-10-29	580	580	580	580	2,000	483.33
1992-10-28	581	600	581	600	7,000	500
1992-10-27	599	599	581	581	7,000	484.17
1992-10-26	590	590	590	590	4,000	491.67
1992-10-23	580	580	580	580	2,000	483.33
1992-10-22	590	590	575	575	4,000	479.17
1992-10-21	599	599	590	590	2,000	491.67
1992-10-20	600	600	600	600	22,000	500
1992-10-19	600	600	600	600	10,000	500
1992-10-16	600	600	595	595	23,000	495.83
1992-10-15	581	585	581	583	12,000	485.83
1992-10-14	584	584	580	580	11,000	483.33
1992-10-13	580	580	575	575	8,000	479.17
1992-10-12	575	575	575	575	3,000	479.17
1992-10-09	595	595	580	585	8,000	487.50
1992-10-08	600	600	590	595	26,000	495.83
1992-10-07	605	605	596	596	7,000	496.67
1992-10-06	600	605	600	605	8,000	504.17
1992-10-02	609	609	609	609	1,000	507.50
1992-10-01	615	615	600	610	11,000	508.33
1992-09-30	615	615	615	615	4,000	512.50
1992-09-28	620	620	610	610	5,000	508.33
1992-09-25	606	606	600	600	21,000	500
1992-09-24	605	605	600	600	39,000	500
1992-09-22	616	620	600	600	14,000	500
1992-09-18	603	608	603	608	6,000	506.67
1992-09-17	600	602	600	602	5,000	501.67
1992-09-16	624	624	624	624	2,000	520
1992-09-14	604	624	604	624	11,000	520
1992-09-11	629	629	623	625	30,000	520.83
1992-09-10	638	639	619	629	29,000	524.17
1992-09-09	639	645	628	628	14,000	523.33
1992-09-08	632	640	629	629	52,000	524.17
1992-09-07	636	645	630	636	24,000	530
1992-09-04	651	662	650	650	25,000	541.67
1992-09-03	650	650	650	650	8,000	541.67
1992-09-02	693	693	670	670	8,000	558.33
1992-09-01	710	710	699	699	18,000	582.50
1992-08-31	701	701	695	700	33,000	583.33
1992-08-28	650	690	650	681	50,000	567.50
1992-08-27	595	650	595	650	52,000	541.67
1992-08-26	580	590	580	590	14,000	491.67
1992-08-25	560	560	550	560	60,000	466.67
1992-08-20	460	480	460	480	20,000	400
1992-08-19	471	471	454	455	13,000	379.17
1992-08-18	474	475	466	466	8,000	388.33
1992-08-17	467	475	467	469	38,000	390.83
1992-08-14	469	469	465	469	21,000	390.83
1992-08-13	469	469	469	469	49,000	390.83
1992-08-12	514	514	514	514	13,000	428.33
1992-08-06	624	624	624	624	1,000	520
1992-08-05	630	630	630	630	1,000	525
1992-08-04	630	630	630	630	9,000	525
1992-08-03	633	635	633	633	10,000	527.50
1992-07-31	632	632	630	630	14,000	525
1992-07-30	635	640	635	635	10,000	529.17
1992-07-29	640	640	635	635	11,000	529.17
1992-07-27	645	645	635	635	9,000	529.17
1992-07-24	640	640	635	635	2,000	529.17
1992-07-23	629	629	619	619	5,000	515.83
1992-07-22	650	650	641	641	6,000	534.17
1992-07-20	671	671	670	670	4,000	558.33
1992-07-17	690	690	670	670	33,000	558.33
1992-07-16	695	695	690	695	9,000	579.17
1992-07-15	689	700	689	690	6,000	575
1992-07-14	694	700	685	690	12,000	575
1992-07-13	692	700	690	700	17,000	583.33
1992-07-10	709	710	691	691	3,000	575.83
1992-07-09	725	725	710	710	4,000	591.67
1992-07-08	721	721	721	721	2,000	600.83
1992-07-07	740	740	740	740	7,000	616.67
1992-07-06	740	745	740	740	7,000	616.67
1992-07-03	721	730	721	730	18,000	608.33
1992-07-02	691	691	691	691	1,000	575.83
1992-07-01	697	697	680	688	12,000	573.33
1992-06-30	691	700	691	698	23,000	581.67
1992-06-29	720	720	691	691	32,000	575.83
1992-06-26	771	771	730	730	22,000	608.33
1992-06-25	780	780	771	771	22,000	642.50
1992-06-24	778	780	778	780	6,000	650
1992-06-23	780	780	780	780	7,000	650
1992-06-22	780	781	780	781	11,000	650.83
1992-06-19	781	781	780	780	6,000	650
1992-06-18	800	800	780	780	9,000	650
1992-06-17	833	833	833	833	3,000	694.17
1992-06-15	851	851	850	850	3,000	708.33
1992-06-12	841	850	840	850	15,000	708.33
1992-06-10	850	855	845	848	16,000	706.67
1992-06-09	854	854	849	849	3,000	707.50
1992-06-08	865	865	850	850	6,000	708.33
1992-06-05	872	872	868	868	11,000	723.33
1992-06-04	907	907	870	870	25,000	725
1992-06-03	905	920	905	907	22,000	755.83
1992-06-02	920	920	905	905	4,000	754.17
1992-06-01	910	920	910	920	18,000	766.67
1992-05-29	921	921	915	915	17,000	762.50
1992-05-28	905	920	905	920	11,000	766.67
1992-05-27	932	933	900	905	24,000	754.17
1992-05-26	932	932	932	932	16,000	776.67
1992-05-25	920	920	912	912	55,000	760
1992-05-21	984	984	967	972	34,000	810
1992-05-20	1,000	1,000	980	982	14,000	818.33
1992-05-19	1,020	1,020	995	1,000	40,000	833.33
1992-05-18	1,000	1,010	1,000	1,000	45,000	833.33
1992-05-15	1,000	1,030	1,000	1,010	12,000	841.67
1992-05-14	1,010	1,030	1,000	1,010	73,000	841.67
1992-05-13	1,030	1,040	1,000	1,000	55,000	833.33
1992-05-12	1,030	1,030	1,020	1,020	67,000	850
1992-05-11	1,050	1,050	1,020	1,020	21,000	850
1992-05-08	1,030	1,040	1,020	1,040	10,000	866.67
1992-05-07	1,040	1,040	1,020	1,030	18,000	858.33
1992-05-06	1,010	1,020	1,010	1,020	21,000	850
1992-05-01	1,020	1,020	1,020	1,020	10,000	850
1992-04-30	1,030	1,030	1,010	1,030	8,000	858.33
1992-04-28	1,010	1,030	1,010	1,030	5,000	858.33
1992-04-27	1,000	1,000	992	1,000	10,000	833.33
1992-04-24	990	995	990	990	16,000	825
1992-04-23	981	990	980	990	17,000	825
1992-04-22	980	990	980	981	11,000	817.50
1992-04-21	990	1,000	980	990	100,000	825
1992-04-20	1,050	1,050	1,030	1,030	20,000	858.33
1992-04-17	1,070	1,070	1,050	1,050	42,000	875
1992-04-16	1,060	1,100	1,050	1,050	88,000	875
1992-04-15	1,020	1,070	1,020	1,030	55,000	858.33
1992-04-14	1,020	1,030	1,020	1,030	3,000	858.33
1992-04-13	1,030	1,030	1,020	1,020	13,000	850
1992-04-10	990	1,010	990	1,000	50,000	833.33
1992-04-09	990	995	990	995	11,000	829.17
1992-04-08	1,000	1,000	970	970	23,000	808.33
1992-04-07	1,050	1,050	1,010	1,010	27,000	841.67
1992-04-03	1,040	1,040	1,010	1,040	21,000	866.67
1992-04-02	1,020	1,050	1,020	1,040	16,000	866.67
1992-04-01	1,030	1,030	1,020	1,020	35,000	850
1992-03-31	1,060	1,060	1,050	1,050	28,000	875
1992-03-30	1,030	1,040	1,030	1,040	7,000	866.67
1992-03-27	1,040	1,050	1,040	1,040	7,000	866.67
1992-03-25	1,060	1,060	1,030	1,030	74,000	858.33
1992-03-24	1,060	1,060	1,040	1,040	8,000	866.67
1992-03-23	1,040	1,060	1,030	1,040	32,000	866.67
1992-03-19	1,020	1,040	1,020	1,040	22,000	866.67
1992-03-18	1,020	1,020	1,000	1,010	19,000	841.67
1992-03-17	1,040	1,040	1,020	1,020	13,000	850
1992-03-16	1,060	1,060	1,020	1,020	5,000	850
1992-03-13	1,060	1,060	1,050	1,050	10,000	875
1992-03-12	1,020	1,070	1,010	1,070	38,000	891.67
1992-03-11	1,010	1,010	989	1,000	26,000	833.33
1992-03-10	1,000	1,000	990	1,000	56,000	833.33
1992-03-09	1,030	1,030	985	991	76,000	825.83
1992-03-06	1,140	1,140	1,070	1,070	12,000	891.67
1992-03-05	1,150	1,160	1,130	1,140	23,000	950
1992-03-04	1,170	1,190	1,160	1,180	42,000	983.33
1992-03-03	1,200	1,210	1,200	1,200	23,000	1,000
1992-03-02	1,210	1,220	1,200	1,200	30,000	1,000
1992-02-28	1,260	1,260	1,210	1,210	35,000	1,008.33
1992-02-27	1,270	1,280	1,270	1,280	3,000	1,066.67
1992-02-26	1,300	1,300	1,300	1,300	5,000	1,083.33
1992-02-25	1,300	1,300	1,300	1,300	2,000	1,083.33
1992-02-24	1,280	1,280	1,280	1,280	1,000	1,066.67
1992-02-21	1,250	1,250	1,240	1,250	17,000	1,041.67
1992-02-20	1,240	1,240	1,230	1,230	2,000	1,025
1992-02-19	1,260	1,260	1,260	1,260	3,000	1,050
1992-02-18	1,300	1,300	1,300	1,300	5,000	1,083.33
1992-02-17	1,260	1,280	1,260	1,280	9,000	1,066.67
1992-02-14	1,280	1,290	1,280	1,280	10,000	1,066.67
1992-02-13	1,280	1,280	1,280	1,280	2,000	1,066.67
1992-02-12	1,300	1,300	1,280	1,280	4,000	1,066.67
1992-02-07	1,320	1,320	1,320	1,320	1,000	1,100
1992-02-05	1,350	1,370	1,340	1,340	19,000	1,116.67
1992-02-04	1,320	1,350	1,320	1,350	7,000	1,125
1992-02-03	1,300	1,300	1,300	1,300	5,000	1,083.33
1992-01-31	1,260	1,270	1,260	1,270	12,000	1,058.33
1992-01-30	1,260	1,260	1,260	1,260	9,000	1,050
1992-01-29	1,300	1,300	1,260	1,260	7,000	1,050
1992-01-28	1,290	1,290	1,280	1,290	6,000	1,075
1992-01-27	1,300	1,300	1,300	1,300	16,000	1,083.33
1992-01-24	1,350	1,350	1,340	1,340	13,000	1,116.67
1992-01-23	1,340	1,350	1,330	1,350	25,000	1,125
1992-01-22	1,290	1,310	1,290	1,310	12,000	1,091.67
1992-01-21	1,240	1,250	1,230	1,230	23,000	1,025
1992-01-20	1,250	1,250	1,200	1,200	4,000	1,000
1992-01-17	1,290	1,290	1,250	1,250	4,000	1,041.67
1992-01-16	1,250	1,250	1,240	1,250	17,000	1,041.67
1992-01-14	1,280	1,290	1,280	1,280	14,000	1,066.67
1992-01-13	1,310	1,320	1,280	1,280	3,000	1,066.67
1992-01-10	1,350	1,350	1,330	1,330	32,000	1,108.33
1992-01-09	1,350	1,360	1,320	1,360	81,000	1,133.33
1992-01-08	1,290	1,370	1,290	1,360	89,000	1,133.33
1992-01-07	1,280	1,300	1,280	1,290	26,000	1,075

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11月
日	月	火	水	木	金	土
« 10月31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

8151 (株)東陽テクニカ の時系列データ [1992年度]

8151 (株)東陽テクニカの時系列データ [1992年度]