8151 (株)東陽テクニカ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 707 | 707 | 692 | 692 | 2,000 | 576.67 |
| 1993-12-28 | 704 | 709 | 704 | 708 | 6,000 | 590 |
| 1993-12-27 | 706 | 706 | 704 | 704 | 15,000 | 586.67 |
| 1993-12-24 | 706 | 706 | 706 | 706 | 2,000 | 588.33 |
| 1993-12-22 | 707 | 707 | 707 | 707 | 9,000 | 589.17 |
| 1993-12-21 | 707 | 708 | 707 | 707 | 27,000 | 589.17 |
| 1993-12-20 | 730 | 730 | 700 | 700 | 17,000 | 583.33 |
| 1993-12-17 | 720 | 725 | 712 | 725 | 18,000 | 604.17 |
| 1993-12-16 | 705 | 731 | 705 | 720 | 22,000 | 600 |
| 1993-12-15 | 700 | 700 | 700 | 700 | 9,000 | 583.33 |
| 1993-12-14 | 670 | 671 | 669 | 671 | 16,000 | 559.17 |
| 1993-12-13 | 650 | 670 | 650 | 670 | 42,000 | 558.33 |
| 1993-12-10 | 640 | 661 | 640 | 655 | 11,000 | 545.83 |
| 1993-12-09 | 650 | 655 | 650 | 655 | 15,000 | 545.83 |
| 1993-12-08 | 650 | 650 | 640 | 640 | 9,000 | 533.33 |
| 1993-12-07 | 640 | 640 | 640 | 640 | 3,000 | 533.33 |
| 1993-12-06 | 680 | 680 | 680 | 680 | 1,000 | 566.67 |
| 1993-12-03 | 681 | 681 | 680 | 680 | 7,000 | 566.67 |
| 1993-12-02 | 693 | 693 | 680 | 680 | 9,000 | 566.67 |
| 1993-12-01 | 623 | 653 | 623 | 653 | 11,000 | 544.17 |
| 1993-11-30 | 610 | 623 | 610 | 623 | 12,000 | 519.17 |
| 1993-11-29 | 630 | 630 | 620 | 620 | 20,000 | 516.67 |
| 1993-11-26 | 650 | 653 | 640 | 640 | 24,000 | 533.33 |
| 1993-11-25 | 630 | 650 | 630 | 650 | 22,000 | 541.67 |
| 1993-11-24 | 650 | 650 | 650 | 650 | 6,000 | 541.67 |
| 1993-11-22 | 670 | 670 | 660 | 660 | 9,000 | 550 |
| 1993-11-19 | 670 | 670 | 670 | 670 | 3,000 | 558.33 |
| 1993-11-18 | 666 | 671 | 665 | 665 | 6,000 | 554.17 |
| 1993-11-17 | 680 | 680 | 665 | 665 | 2,000 | 554.17 |
| 1993-11-15 | 685 | 685 | 680 | 680 | 10,000 | 566.67 |
| 1993-11-12 | 675 | 685 | 675 | 685 | 10,000 | 570.83 |
| 1993-11-11 | 676 | 676 | 660 | 660 | 8,000 | 550 |
| 1993-11-10 | 693 | 693 | 670 | 670 | 5,000 | 558.33 |
| 1993-11-09 | 715 | 715 | 700 | 700 | 23,000 | 583.33 |
| 1993-11-08 | 710 | 715 | 710 | 710 | 57,000 | 591.67 |
| 1993-11-05 | 750 | 750 | 700 | 700 | 28,000 | 583.33 |
| 1993-11-04 | 760 | 760 | 750 | 750 | 32,000 | 625 |
| 1993-11-02 | 750 | 755 | 750 | 755 | 22,000 | 629.17 |
| 1993-11-01 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 1993-10-29 | 760 | 760 | 760 | 760 | 4,000 | 633.33 |
| 1993-10-28 | 751 | 752 | 751 | 751 | 9,000 | 625.83 |
| 1993-10-27 | 760 | 760 | 751 | 751 | 9,000 | 625.83 |
| 1993-10-26 | 751 | 751 | 751 | 751 | 7,000 | 625.83 |
| 1993-10-25 | 790 | 790 | 770 | 771 | 14,000 | 642.50 |
| 1993-10-22 | 785 | 785 | 780 | 780 | 14,000 | 650 |
| 1993-10-21 | 790 | 790 | 785 | 786 | 14,000 | 655 |
| 1993-10-20 | 790 | 792 | 788 | 788 | 12,000 | 656.67 |
| 1993-10-19 | 790 | 790 | 790 | 790 | 2,000 | 658.33 |
| 1993-10-18 | 800 | 800 | 789 | 789 | 10,000 | 657.50 |
| 1993-10-15 | 801 | 810 | 800 | 805 | 15,000 | 670.83 |
| 1993-10-14 | 800 | 810 | 799 | 805 | 15,000 | 670.83 |
| 1993-10-13 | 791 | 800 | 791 | 800 | 4,000 | 666.67 |
| 1993-10-12 | 791 | 800 | 790 | 800 | 21,000 | 666.67 |
| 1993-10-08 | 790 | 790 | 790 | 790 | 8,000 | 658.33 |
| 1993-10-07 | 806 | 810 | 790 | 790 | 18,000 | 658.33 |
| 1993-10-06 | 791 | 803 | 790 | 803 | 19,000 | 669.17 |
| 1993-10-05 | 800 | 800 | 795 | 800 | 19,000 | 666.67 |
| 1993-10-04 | 805 | 805 | 805 | 805 | 3,000 | 670.83 |
| 1993-10-01 | 830 | 830 | 810 | 815 | 8,000 | 679.17 |
| 1993-09-30 | 840 | 840 | 835 | 835 | 3,000 | 695.83 |
| 1993-09-29 | 838 | 838 | 838 | 838 | 8,000 | 698.33 |
| 1993-09-28 | 830 | 838 | 830 | 838 | 13,000 | 698.33 |
| 1993-09-27 | 830 | 830 | 830 | 830 | 4,000 | 691.67 |
| 1993-09-24 | 814 | 815 | 801 | 810 | 12,000 | 675 |
| 1993-09-22 | 819 | 819 | 819 | 819 | 11,000 | 682.50 |
| 1993-09-21 | 852 | 859 | 852 | 859 | 17,000 | 715.83 |
| 1993-09-20 | 848 | 851 | 848 | 851 | 10,000 | 709.17 |
| 1993-09-17 | 870 | 870 | 855 | 855 | 5,000 | 712.50 |
| 1993-09-16 | 866 | 870 | 866 | 870 | 3,000 | 725 |
| 1993-09-14 | 861 | 865 | 858 | 858 | 12,000 | 715 |
| 1993-09-13 | 862 | 865 | 857 | 857 | 6,000 | 714.17 |
| 1993-09-10 | 860 | 865 | 856 | 862 | 27,000 | 718.33 |
| 1993-09-09 | 870 | 870 | 860 | 860 | 21,000 | 716.67 |
| 1993-09-08 | 870 | 870 | 870 | 870 | 4,000 | 725 |
| 1993-09-07 | 890 | 890 | 890 | 890 | 3,000 | 741.67 |
| 1993-09-06 | 899 | 899 | 890 | 890 | 9,000 | 741.67 |
| 1993-09-03 | 860 | 880 | 860 | 880 | 39,000 | 733.33 |
| 1993-09-02 | 863 | 868 | 863 | 868 | 19,000 | 723.33 |
| 1993-09-01 | 870 | 870 | 863 | 863 | 8,000 | 719.17 |
| 1993-08-31 | 872 | 872 | 872 | 872 | 1,000 | 726.67 |
| 1993-08-30 | 861 | 870 | 861 | 870 | 6,000 | 725 |
| 1993-08-27 | 858 | 861 | 856 | 856 | 11,000 | 713.33 |
| 1993-08-26 | 858 | 858 | 855 | 858 | 14,000 | 715 |
| 1993-08-25 | 868 | 868 | 860 | 860 | 5,000 | 716.67 |
| 1993-08-24 | 869 | 869 | 851 | 851 | 6,000 | 709.17 |
| 1993-08-23 | 860 | 870 | 860 | 870 | 5,000 | 725 |
| 1993-08-20 | 851 | 857 | 851 | 857 | 10,000 | 714.17 |
| 1993-08-19 | 874 | 875 | 850 | 850 | 18,000 | 708.33 |
| 1993-08-18 | 886 | 886 | 875 | 875 | 11,000 | 729.17 |
| 1993-08-17 | 891 | 891 | 886 | 886 | 5,000 | 738.33 |
| 1993-08-16 | 909 | 910 | 909 | 910 | 4,000 | 758.33 |
| 1993-08-13 | 909 | 909 | 899 | 899 | 5,000 | 749.17 |
| 1993-08-12 | 900 | 910 | 900 | 909 | 13,000 | 757.50 |
| 1993-08-11 | 899 | 900 | 899 | 900 | 11,000 | 750 |
| 1993-08-10 | 900 | 900 | 900 | 900 | 2,000 | 750 |
| 1993-08-09 | 875 | 890 | 875 | 890 | 10,000 | 741.67 |
| 1993-08-06 | 875 | 880 | 875 | 880 | 16,000 | 733.33 |
| 1993-08-05 | 899 | 899 | 893 | 893 | 4,000 | 744.17 |
| 1993-08-04 | 890 | 900 | 890 | 900 | 7,000 | 750 |
| 1993-08-03 | 900 | 900 | 890 | 900 | 5,000 | 750 |
| 1993-08-02 | 920 | 920 | 900 | 900 | 4,000 | 750 |
| 1993-07-30 | 900 | 900 | 890 | 900 | 6,000 | 750 |
| 1993-07-29 | 880 | 880 | 880 | 880 | 2,000 | 733.33 |
| 1993-07-28 | 881 | 881 | 880 | 880 | 25,000 | 733.33 |
| 1993-07-27 | 881 | 881 | 881 | 881 | 1,000 | 734.17 |
| 1993-07-26 | 900 | 900 | 880 | 880 | 7,000 | 733.33 |
| 1993-07-23 | 900 | 900 | 900 | 900 | 5,000 | 750 |
| 1993-07-22 | 900 | 900 | 900 | 900 | 6,000 | 750 |
| 1993-07-21 | 915 | 915 | 915 | 915 | 7,000 | 762.50 |
| 1993-07-20 | 937 | 937 | 912 | 912 | 4,000 | 760 |
| 1993-07-19 | 929 | 929 | 928 | 928 | 33,000 | 773.33 |
| 1993-07-16 | 925 | 930 | 925 | 930 | 15,000 | 775 |
| 1993-07-14 | 925 | 925 | 925 | 925 | 3,000 | 770.83 |
| 1993-07-13 | 910 | 920 | 910 | 920 | 16,000 | 766.67 |
| 1993-07-12 | 910 | 910 | 910 | 910 | 2,000 | 758.33 |
| 1993-07-09 | 916 | 920 | 916 | 920 | 3,000 | 766.67 |
| 1993-07-08 | 916 | 916 | 916 | 916 | 3,000 | 763.33 |
| 1993-07-07 | 929 | 929 | 929 | 929 | 6,000 | 774.17 |
| 1993-07-06 | 910 | 910 | 910 | 910 | 7,000 | 758.33 |
| 1993-07-05 | 948 | 948 | 948 | 948 | 3,000 | 790 |
| 1993-07-02 | 930 | 948 | 930 | 948 | 5,000 | 790 |
| 1993-07-01 | 910 | 910 | 910 | 910 | 2,000 | 758.33 |
| 1993-06-30 | 950 | 950 | 950 | 950 | 7,000 | 791.67 |
| 1993-06-29 | 948 | 948 | 940 | 940 | 8,000 | 783.33 |
| 1993-06-28 | 947 | 950 | 947 | 949 | 4,000 | 790.83 |
| 1993-06-25 | 938 | 940 | 938 | 938 | 19,000 | 781.67 |
| 1993-06-24 | 901 | 925 | 901 | 915 | 7,000 | 762.50 |
| 1993-06-23 | 903 | 910 | 903 | 910 | 13,000 | 758.33 |
| 1993-06-22 | 890 | 890 | 882 | 882 | 33,000 | 735 |
| 1993-06-21 | 950 | 950 | 945 | 945 | 6,000 | 787.50 |
| 1993-06-18 | 960 | 973 | 960 | 961 | 17,000 | 800.83 |
| 1993-06-17 | 975 | 975 | 959 | 961 | 12,000 | 800.83 |
| 1993-06-16 | 974 | 976 | 974 | 976 | 26,000 | 813.33 |
| 1993-06-15 | 995 | 1,020 | 989 | 989 | 87,000 | 824.17 |
| 1993-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1993-06-11 | 1,020 | 1,020 | 991 | 991 | 20,000 | 825.83 |
| 1993-06-10 | 1,010 | 1,010 | 999 | 1,000 | 4,000 | 833.33 |
| 1993-06-08 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1993-06-07 | 1,010 | 1,040 | 1,010 | 1,020 | 22,000 | 850 |
| 1993-06-04 | 1,030 | 1,040 | 1,020 | 1,020 | 32,000 | 850 |
| 1993-06-03 | 1,010 | 1,020 | 1,000 | 1,010 | 27,000 | 841.67 |
| 1993-06-02 | 1,000 | 1,020 | 990 | 1,010 | 20,000 | 841.67 |
| 1993-06-01 | 1,000 | 1,010 | 991 | 1,000 | 11,000 | 833.33 |
| 1993-05-31 | 1,030 | 1,040 | 1,010 | 1,010 | 24,000 | 841.67 |
| 1993-05-28 | 1,040 | 1,040 | 1,020 | 1,040 | 40,000 | 866.67 |
| 1993-05-27 | 980 | 1,020 | 980 | 1,010 | 65,000 | 841.67 |
| 1993-05-26 | 965 | 970 | 961 | 970 | 24,000 | 808.33 |
| 1993-05-25 | 975 | 975 | 951 | 960 | 22,000 | 800 |
| 1993-05-24 | 970 | 980 | 970 | 970 | 30,000 | 808.33 |
| 1993-05-21 | 955 | 970 | 951 | 970 | 28,000 | 808.33 |
| 1993-05-20 | 960 | 960 | 940 | 955 | 34,000 | 795.83 |
| 1993-05-19 | 969 | 969 | 951 | 951 | 22,000 | 792.50 |
| 1993-05-18 | 980 | 980 | 965 | 970 | 29,000 | 808.33 |
| 1993-05-17 | 975 | 980 | 975 | 975 | 25,000 | 812.50 |
| 1993-05-14 | 986 | 995 | 970 | 995 | 32,000 | 829.17 |
| 1993-05-13 | 1,000 | 1,000 | 986 | 987 | 46,000 | 822.50 |
| 1993-05-12 | 1,020 | 1,020 | 985 | 985 | 75,000 | 820.83 |
| 1993-05-10 | 1,030 | 1,040 | 1,010 | 1,020 | 44,000 | 850 |
| 1993-05-07 | 1,060 | 1,070 | 1,020 | 1,040 | 112,000 | 866.67 |
| 1993-05-06 | 1,040 | 1,070 | 1,020 | 1,040 | 63,000 | 866.67 |
| 1993-04-30 | 990 | 1,100 | 980 | 1,080 | 127,000 | 900 |
| 1993-04-28 | 991 | 999 | 986 | 999 | 29,000 | 832.50 |
| 1993-04-27 | 979 | 1,000 | 970 | 981 | 92,000 | 817.50 |
| 1993-04-26 | 978 | 985 | 978 | 979 | 38,000 | 815.83 |
| 1993-04-23 | 970 | 980 | 970 | 975 | 43,000 | 812.50 |
| 1993-04-22 | 971 | 990 | 970 | 970 | 42,000 | 808.33 |
| 1993-04-21 | 990 | 1,010 | 970 | 981 | 52,000 | 817.50 |
| 1993-04-20 | 945 | 1,020 | 935 | 992 | 163,000 | 826.67 |
| 1993-04-19 | 950 | 950 | 930 | 935 | 32,000 | 779.17 |
| 1993-04-16 | 966 | 972 | 960 | 960 | 44,000 | 800 |
| 1993-04-15 | 976 | 976 | 956 | 976 | 55,000 | 813.33 |
| 1993-04-14 | 960 | 980 | 950 | 980 | 98,000 | 816.67 |
| 1993-04-13 | 905 | 960 | 905 | 960 | 66,000 | 800 |
| 1993-04-12 | 880 | 921 | 880 | 910 | 66,000 | 758.33 |
| 1993-04-09 | 880 | 890 | 869 | 880 | 57,000 | 733.33 |
| 1993-04-08 | 861 | 875 | 861 | 871 | 75,000 | 725.83 |
| 1993-04-07 | 860 | 881 | 860 | 871 | 60,000 | 725.83 |
| 1993-04-06 | 869 | 870 | 860 | 860 | 45,000 | 716.67 |
| 1993-04-05 | 845 | 885 | 845 | 884 | 27,000 | 736.67 |
| 1993-04-02 | 830 | 845 | 830 | 845 | 88,000 | 704.17 |
| 1993-04-01 | 825 | 830 | 815 | 830 | 54,000 | 691.67 |
| 1993-03-31 | 814 | 845 | 810 | 830 | 151,000 | 691.67 |
| 1993-03-30 | 803 | 820 | 800 | 820 | 148,000 | 683.33 |
| 1993-03-29 | 770 | 810 | 769 | 810 | 112,000 | 675 |
| 1993-03-26 | 736 | 770 | 733 | 770 | 40,000 | 641.67 |
| 1993-03-25 | 712 | 731 | 706 | 730 | 50,000 | 608.33 |
| 1993-03-24 | 713 | 713 | 700 | 712 | 19,000 | 593.33 |
| 1993-03-23 | 710 | 720 | 710 | 720 | 17,000 | 600 |
| 1993-03-22 | 710 | 710 | 703 | 703 | 5,000 | 585.83 |
| 1993-03-19 | 729 | 730 | 710 | 710 | 15,000 | 591.67 |
| 1993-03-18 | 700 | 730 | 700 | 730 | 53,000 | 608.33 |
| 1993-03-17 | 695 | 700 | 695 | 700 | 9,000 | 583.33 |
| 1993-03-16 | 700 | 701 | 686 | 700 | 9,000 | 583.33 |
| 1993-03-15 | 700 | 710 | 700 | 700 | 8,000 | 583.33 |
| 1993-03-12 | 685 | 719 | 685 | 715 | 18,000 | 595.83 |
| 1993-03-11 | 661 | 669 | 661 | 669 | 13,000 | 557.50 |
| 1993-03-10 | 667 | 667 | 661 | 661 | 13,000 | 550.83 |
| 1993-03-09 | 669 | 669 | 655 | 669 | 40,000 | 557.50 |
| 1993-03-08 | 659 | 669 | 654 | 669 | 15,000 | 557.50 |
| 1993-03-05 | 659 | 659 | 654 | 654 | 17,000 | 545 |
| 1993-03-04 | 682 | 682 | 660 | 660 | 14,000 | 550 |
| 1993-03-03 | 683 | 683 | 682 | 682 | 7,000 | 568.33 |
| 1993-03-02 | 682 | 683 | 682 | 683 | 7,000 | 569.17 |
| 1993-03-01 | 699 | 699 | 683 | 683 | 7,000 | 569.17 |
| 1993-02-26 | 695 | 700 | 695 | 700 | 25,000 | 583.33 |
| 1993-02-25 | 699 | 699 | 690 | 690 | 12,000 | 575 |
| 1993-02-24 | 688 | 690 | 688 | 690 | 15,000 | 575 |
| 1993-02-23 | 685 | 687 | 685 | 687 | 2,000 | 572.50 |
| 1993-02-22 | 690 | 690 | 680 | 680 | 6,000 | 566.67 |
| 1993-02-19 | 700 | 700 | 700 | 700 | 5,000 | 583.33 |
| 1993-02-18 | 700 | 700 | 695 | 700 | 10,000 | 583.33 |
| 1993-02-17 | 698 | 700 | 698 | 700 | 8,000 | 583.33 |
| 1993-02-16 | 709 | 709 | 707 | 708 | 8,000 | 590 |
| 1993-02-15 | 705 | 708 | 700 | 707 | 6,000 | 589.17 |
| 1993-02-12 | 701 | 701 | 692 | 695 | 8,000 | 579.17 |
| 1993-02-10 | 690 | 700 | 690 | 700 | 19,000 | 583.33 |
| 1993-02-09 | 708 | 708 | 688 | 700 | 29,000 | 583.33 |
| 1993-02-08 | 710 | 710 | 709 | 710 | 7,000 | 591.67 |
| 1993-02-05 | 715 | 715 | 710 | 710 | 28,000 | 591.67 |
| 1993-02-04 | 719 | 719 | 710 | 715 | 28,000 | 595.83 |
| 1993-02-03 | 720 | 720 | 715 | 720 | 46,000 | 600 |
| 1993-02-02 | 720 | 729 | 720 | 720 | 10,000 | 600 |
| 1993-02-01 | 725 | 725 | 719 | 720 | 6,000 | 600 |
| 1993-01-29 | 700 | 710 | 700 | 710 | 20,000 | 591.67 |
| 1993-01-28 | 711 | 711 | 700 | 700 | 40,000 | 583.33 |
| 1993-01-27 | 720 | 728 | 710 | 710 | 18,000 | 591.67 |
| 1993-01-26 | 699 | 719 | 699 | 718 | 28,000 | 598.33 |
| 1993-01-25 | 702 | 705 | 694 | 700 | 15,000 | 583.33 |
| 1993-01-22 | 680 | 682 | 680 | 682 | 2,000 | 568.33 |
| 1993-01-21 | 700 | 705 | 680 | 680 | 15,000 | 566.67 |
| 1993-01-20 | 681 | 700 | 681 | 700 | 7,000 | 583.33 |
| 1993-01-19 | 662 | 680 | 662 | 680 | 4,000 | 566.67 |
| 1993-01-18 | 660 | 677 | 660 | 672 | 10,000 | 560 |
| 1993-01-14 | 680 | 680 | 680 | 680 | 4,000 | 566.67 |
| 1993-01-13 | 681 | 681 | 680 | 680 | 12,000 | 566.67 |
| 1993-01-12 | 687 | 687 | 681 | 681 | 10,000 | 567.50 |
| 1993-01-11 | 699 | 699 | 687 | 687 | 6,000 | 572.50 |
| 1993-01-08 | 712 | 720 | 700 | 705 | 17,000 | 587.50 |
| 1993-01-07 | 709 | 723 | 709 | 710 | 12,000 | 591.67 |
| 1993-01-06 | 705 | 710 | 705 | 709 | 13,000 | 590.83 |
| 1993-01-05 | 710 | 710 | 701 | 705 | 26,000 | 587.50 |
| 1993-01-04 | 754 | 754 | 725 | 730 | 25,000 | 608.33 |
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
