8151 (株)東陽テクニカの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,080	2,080	1,980	2,020	37,200	2,020
2001-12-27	2,005	2,015	1,961	2,000	61,000	2,000
2001-12-26	2,055	2,085	2,025	2,025	24,900	2,025
2001-12-25	2,120	2,120	2,045	2,095	44,900	2,095
2001-12-21	2,050	2,125	2,050	2,100	45,100	2,100
2001-12-20	2,105	2,130	2,100	2,125	27,400	2,125
2001-12-19	2,110	2,125	2,100	2,125	27,200	2,125
2001-12-18	2,150	2,210	2,150	2,160	41,300	2,160
2001-12-17	2,205	2,205	2,160	2,180	15,300	2,180
2001-12-14	2,295	2,295	2,185	2,245	81,600	2,245
2001-12-13	2,235	2,270	2,215	2,255	36,600	2,255
2001-12-12	2,260	2,295	2,250	2,275	46,500	2,275
2001-12-11	2,250	2,280	2,250	2,270	43,000	2,270
2001-12-10	2,335	2,375	2,310	2,330	58,500	2,330
2001-12-07	2,315	2,410	2,315	2,400	135,800	2,400
2001-12-06	2,265	2,360	2,265	2,315	84,700	2,315
2001-12-05	2,250	2,290	2,210	2,265	37,200	2,265
2001-12-04	2,210	2,265	2,175	2,250	37,700	2,250
2001-12-03	2,300	2,300	2,240	2,290	21,300	2,290
2001-11-30	2,310	2,340	2,300	2,305	18,300	2,305
2001-11-29	2,305	2,330	2,305	2,305	21,800	2,305
2001-11-28	2,370	2,370	2,325	2,350	26,600	2,350
2001-11-27	2,360	2,390	2,360	2,380	49,400	2,380
2001-11-26	2,330	2,390	2,315	2,345	60,300	2,345
2001-11-22	2,360	2,360	2,300	2,330	67,400	2,330
2001-11-21	2,270	2,325	2,225	2,325	53,100	2,325
2001-11-20	2,290	2,305	2,255	2,270	43,000	2,270
2001-11-19	2,300	2,300	2,260	2,285	35,500	2,285
2001-11-16	2,200	2,355	2,200	2,310	111,800	2,310
2001-11-15	2,155	2,200	2,130	2,200	44,000	2,200
2001-11-14	2,175	2,180	2,155	2,155	39,600	2,155
2001-11-13	2,230	2,230	2,110	2,175	25,700	2,175
2001-11-12	2,245	2,245	2,210	2,230	14,100	2,230
2001-11-09	2,250	2,280	2,225	2,250	12,500	2,250
2001-11-08	2,250	2,285	2,240	2,280	23,200	2,280
2001-11-07	2,255	2,275	2,225	2,250	31,100	2,250
2001-11-06	2,310	2,310	2,275	2,295	44,600	2,295
2001-11-05	2,275	2,330	2,275	2,330	46,300	2,330
2001-11-02	2,320	2,360	2,250	2,265	98,100	2,265
2001-11-01	2,435	2,435	2,270	2,300	53,000	2,300
2001-10-31	2,400	2,430	2,360	2,395	36,600	2,395
2001-10-30	2,400	2,440	2,400	2,430	50,000	2,430
2001-10-29	2,500	2,500	2,435	2,440	33,700	2,440
2001-10-26	2,600	2,655	2,480	2,495	114,500	2,495
2001-10-25	2,500	2,580	2,495	2,580	56,400	2,580
2001-10-24	2,495	2,500	2,450	2,490	64,300	2,490
2001-10-23	2,395	2,550	2,395	2,550	77,100	2,550
2001-10-22	2,405	2,405	2,370	2,395	10,600	2,395
2001-10-19	2,325	2,395	2,325	2,365	94,500	2,365
2001-10-18	2,450	2,450	2,400	2,405	21,800	2,405
2001-10-17	2,450	2,460	2,420	2,460	78,400	2,460
2001-10-16	2,400	2,480	2,385	2,450	45,000	2,450
2001-10-15	2,380	2,380	2,315	2,370	30,400	2,370
2001-10-12	2,335	2,390	2,335	2,385	117,800	2,385
2001-10-11	2,320	2,425	2,320	2,350	56,500	2,350
2001-10-10	2,395	2,420	2,305	2,305	49,200	2,305
2001-10-09	2,370	2,410	2,350	2,355	48,400	2,355
2001-10-05	2,420	2,425	2,405	2,410	92,800	2,410
2001-10-04	2,435	2,475	2,400	2,420	42,000	2,420
2001-10-03	2,480	2,500	2,415	2,475	36,100	2,475
2001-10-02	2,300	2,495	2,300	2,495	44,600	2,495
2001-10-01	2,250	2,340	2,240	2,310	46,000	2,310
2001-09-28	2,240	2,300	2,240	2,295	29,700	2,295
2001-09-27	2,205	2,260	2,190	2,210	29,200	2,210
2001-09-26	2,150	2,285	2,135	2,210	28,500	2,210
2001-09-25	2,345	2,345	2,040	2,150	59,900	2,150
2001-09-21	2,260	2,275	2,180	2,240	41,700	2,240
2001-09-20	2,270	2,270	2,175	2,270	45,500	2,270
2001-09-19	2,340	2,350	2,270	2,275	75,800	2,275
2001-09-18	2,340	2,385	2,305	2,355	99,900	2,355
2001-09-17	2,300	2,300	2,185	2,245	151,000	2,245
2001-09-14	2,250	2,390	2,210	2,390	102,400	2,390
2001-09-13	2,100	2,200	2,080	2,190	22,800	2,190
2001-09-12	2,135	2,200	2,135	2,135	22,100	2,135
2001-09-11	2,310	2,355	2,300	2,335	54,200	2,335
2001-09-10	2,250	2,320	2,220	2,320	43,100	2,320
2001-09-07	2,210	2,310	2,210	2,310	42,400	2,310
2001-09-06	2,230	2,305	2,230	2,300	53,600	2,300
2001-09-05	2,200	2,230	2,180	2,230	25,200	2,230
2001-09-04	2,170	2,220	2,160	2,220	24,000	2,220
2001-09-03	2,290	2,350	2,200	2,210	22,600	2,210
2001-08-31	2,350	2,350	2,200	2,275	48,900	2,275
2001-08-30	2,400	2,440	2,325	2,350	57,900	2,350
2001-08-29	2,260	2,410	2,260	2,380	76,500	2,380
2001-08-28	2,335	2,355	2,240	2,295	68,000	2,295
2001-08-27	2,335	2,350	2,325	2,335	38,400	2,335
2001-08-24	2,335	2,370	2,310	2,330	27,400	2,330
2001-08-23	2,340	2,345	2,310	2,310	21,400	2,310
2001-08-22	2,340	2,355	2,300	2,320	45,000	2,320
2001-08-21	2,400	2,425	2,335	2,355	24,600	2,355
2001-08-20	2,480	2,485	2,410	2,410	33,400	2,410
2001-08-17	2,500	2,505	2,480	2,500	17,700	2,500
2001-08-16	2,530	2,530	2,470	2,515	29,900	2,515
2001-08-15	2,545	2,570	2,500	2,530	30,000	2,530
2001-08-14	2,450	2,480	2,415	2,465	67,300	2,465
2001-08-13	2,500	2,540	2,420	2,450	16,400	2,450
2001-08-10	2,555	2,575	2,520	2,540	82,700	2,540
2001-08-09	2,640	2,640	2,550	2,550	22,900	2,550
2001-08-08	2,630	2,685	2,630	2,645	42,400	2,645
2001-08-07	2,720	2,760	2,610	2,685	56,600	2,685
2001-08-06	2,760	2,800	2,735	2,800	34,100	2,800
2001-08-03	2,800	2,810	2,750	2,760	24,500	2,760
2001-08-02	2,705	2,820	2,705	2,810	38,900	2,810
2001-08-01	2,700	2,700	2,665	2,695	23,100	2,695
2001-07-31	2,675	2,700	2,660	2,700	20,000	2,700
2001-07-30	2,705	2,705	2,660	2,700	11,700	2,700
2001-07-27	2,700	2,720	2,690	2,700	32,500	2,700
2001-07-26	2,700	2,725	2,700	2,700	29,500	2,700
2001-07-25	2,700	2,730	2,690	2,700	47,600	2,700
2001-07-24	2,700	2,750	2,700	2,700	38,600	2,700
2001-07-23	2,700	2,720	2,690	2,700	30,200	2,700
2001-07-19	2,745	2,770	2,745	2,750	43,400	2,750
2001-07-18	2,930	2,930	2,735	2,795	35,200	2,795
2001-07-17	2,860	2,895	2,850	2,850	7,000	2,850
2001-07-16	2,920	2,945	2,915	2,915	12,700	2,915
2001-07-13	2,845	3,000	2,840	2,960	97,700	2,960
2001-07-12	2,810	2,825	2,800	2,825	17,300	2,825
2001-07-11	2,750	2,825	2,750	2,785	22,100	2,785
2001-07-10	2,735	2,775	2,690	2,700	24,300	2,700
2001-07-09	2,700	2,740	2,660	2,735	12,900	2,735
2001-07-06	2,810	2,850	2,800	2,800	22,700	2,800
2001-07-05	2,890	2,890	2,820	2,850	33,700	2,850
2001-07-04	3,000	3,000	2,850	2,890	57,900	2,890
2001-07-03	3,000	3,040	2,970	2,980	126,700	2,980
2001-07-02	2,890	3,000	2,890	3,000	61,900	3,000
2001-06-29	3,000	3,040	2,995	3,020	38,900	3,020
2001-06-28	3,000	3,020	2,950	3,000	38,800	3,000
2001-06-27	3,010	3,050	2,990	3,000	50,100	3,000
2001-06-26	3,050	3,090	3,050	3,050	37,700	3,050
2001-06-25	3,110	3,140	3,050	3,050	50,800	3,050
2001-06-22	2,975	3,040	2,975	3,030	44,300	3,030
2001-06-21	2,825	2,970	2,825	2,965	23,500	2,965
2001-06-20	2,820	2,860	2,820	2,825	8,300	2,825
2001-06-19	2,850	2,975	2,850	2,910	21,900	2,910
2001-06-18	2,800	2,940	2,800	2,870	12,300	2,870
2001-06-15	2,900	2,925	2,805	2,870	31,400	2,870
2001-06-14	2,860	2,930	2,830	2,900	41,300	2,900
2001-06-13	2,965	3,030	2,900	2,900	40,100	2,900
2001-06-12	3,030	3,030	2,950	2,950	40,300	2,950
2001-06-11	3,000	3,070	3,000	3,070	50,800	3,070
2001-06-08	3,000	3,040	3,000	3,000	104,900	3,000
2001-06-07	2,930	2,980	2,930	2,980	51,100	2,980
2001-06-06	2,945	2,985	2,920	2,930	32,000	2,930
2001-06-05	2,930	2,965	2,850	2,900	54,500	2,900
2001-06-04	2,995	3,010	2,890	2,925	37,200	2,925
2001-06-01	3,050	3,050	2,900	3,000	20,400	3,000
2001-05-31	2,980	3,080	2,780	3,080	106,500	3,080
2001-05-30	3,140	3,140	3,060	3,080	18,300	3,080
2001-05-29	3,100	3,160	3,100	3,140	37,200	3,140
2001-05-28	3,100	3,190	3,100	3,170	37,000	3,170
2001-05-25	3,180	3,200	3,120	3,150	46,200	3,150
2001-05-24	3,100	3,200	3,100	3,200	111,300	3,200
2001-05-23	3,280	3,340	3,180	3,270	124,100	3,270
2001-05-22	3,240	3,300	3,210	3,300	101,000	3,300
2001-05-21	3,160	3,250	3,160	3,240	109,700	3,240
2001-05-18	3,160	3,250	3,160	3,180	107,600	3,180
2001-05-17	3,120	3,180	3,100	3,180	118,900	3,180
2001-05-16	3,050	3,140	2,980	3,140	127,900	3,140
2001-05-15	3,000	3,090	2,990	3,050	103,400	3,050
2001-05-14	3,100	3,100	3,030	3,050	43,300	3,050
2001-05-11	3,000	3,050	2,980	3,000	68,000	3,000
2001-05-10	3,070	3,090	2,950	2,970	102,700	2,970
2001-05-09	3,000	3,150	3,000	3,090	119,800	3,090
2001-05-08	2,920	3,140	2,920	3,140	68,100	3,140
2001-05-07	3,100	3,100	3,060	3,060	213,600	3,060
2001-05-02	3,160	3,240	3,130	3,140	381,100	3,140
2001-05-01	2,850	3,060	2,850	3,060	169,300	3,060
2001-04-27	2,890	2,940	2,850	2,880	78,800	2,880
2001-04-26	2,930	2,950	2,900	2,900	29,200	2,900
2001-04-25	2,920	2,980	2,910	2,950	45,300	2,950
2001-04-24	2,875	2,930	2,865	2,930	51,800	2,930
2001-04-23	2,950	3,050	2,900	2,920	78,300	2,920
2001-04-20	2,675	3,050	2,665	3,000	426,400	3,000
2001-04-19	2,580	2,675	2,560	2,660	113,400	2,660
2001-04-18	2,530	2,540	2,480	2,515	44,200	2,515
2001-04-17	2,500	2,520	2,460	2,500	53,500	2,500
2001-04-16	2,540	2,540	2,475	2,500	110,600	2,500
2001-04-13	2,370	2,550	2,350	2,445	70,200	2,445
2001-04-12	2,325	2,390	2,255	2,290	97,900	2,290
2001-04-11	2,400	2,400	2,285	2,325	85,100	2,325
2001-04-10	2,530	2,530	2,370	2,380	49,500	2,380
2001-04-09	2,575	2,575	2,405	2,410	13,200	2,410
2001-04-06	2,480	2,535	2,430	2,495	87,500	2,495
2001-04-05	2,380	2,440	2,320	2,400	298,100	2,400
2001-04-04	2,420	2,420	2,360	2,380	44,200	2,380
2001-04-03	2,400	2,445	2,360	2,380	34,900	2,380
2001-04-02	2,395	2,400	2,360	2,360	24,100	2,360
2001-03-30	2,450	2,485	2,380	2,380	30,800	2,380
2001-03-29	2,550	2,550	2,460	2,460	36,100	2,460
2001-03-28	2,595	2,600	2,550	2,550	34,200	2,550
2001-03-27	2,590	2,615	2,575	2,600	49,700	2,600
2001-03-26	2,530	2,595	2,530	2,595	64,200	2,595
2001-03-23	2,480	2,600	2,480	2,550	65,400	2,550
2001-03-22	2,575	2,580	2,510	2,575	40,000	2,575
2001-03-21	2,600	2,600	2,540	2,580	50,800	2,580
2001-03-19	2,500	2,560	2,495	2,560	10,800	2,560
2001-03-16	2,445	2,570	2,445	2,500	23,300	2,500
2001-03-15	2,500	2,505	2,380	2,445	22,900	2,445
2001-03-14	2,530	2,590	2,480	2,550	17,900	2,550
2001-03-13	2,405	2,500	2,405	2,450	21,000	2,450
2001-03-12	2,640	2,650	2,550	2,565	18,800	2,565
2001-03-09	2,590	2,690	2,570	2,690	56,100	2,690
2001-03-08	2,730	2,730	2,570	2,670	10,900	2,670
2001-03-07	2,665	2,750	2,620	2,650	56,600	2,650
2001-03-06	2,550	2,650	2,530	2,650	111,100	2,650
2001-03-05	2,500	2,565	2,500	2,550	71,900	2,550
2001-03-02	2,530	2,550	2,525	2,550	52,800	2,550
2001-03-01	2,590	2,590	2,500	2,530	119,900	2,530
2001-02-28	2,580	2,600	2,545	2,600	41,600	2,600
2001-02-27	2,550	2,650	2,500	2,650	49,000	2,650
2001-02-26	2,560	2,600	2,520	2,550	61,600	2,550
2001-02-23	2,460	2,520	2,410	2,520	56,400	2,520
2001-02-22	2,360	2,405	2,355	2,380	49,300	2,380
2001-02-21	2,335	2,395	2,250	2,360	97,000	2,360
2001-02-20	2,295	2,350	2,295	2,335	18,100	2,335
2001-02-19	2,340	2,340	2,290	2,290	13,600	2,290
2001-02-16	2,300	2,345	2,280	2,300	106,500	2,300
2001-02-15	2,400	2,400	2,290	2,290	37,500	2,290
2001-02-14	2,440	2,460	2,420	2,425	18,000	2,425
2001-02-13	2,475	2,475	2,425	2,440	59,100	2,440
2001-02-09	2,435	2,520	2,435	2,500	21,200	2,500
2001-02-08	2,510	2,510	2,425	2,430	12,100	2,430
2001-02-07	2,510	2,510	2,470	2,470	25,400	2,470
2001-02-06	2,500	2,560	2,500	2,550	86,500	2,550
2001-02-05	2,560	2,600	2,520	2,535	83,600	2,535
2001-02-02	2,410	2,610	2,410	2,600	51,300	2,600
2001-02-01	2,400	2,455	2,400	2,450	20,200	2,450
2001-01-31	2,445	2,465	2,435	2,455	18,000	2,455
2001-01-30	2,460	2,465	2,425	2,445	17,000	2,445
2001-01-29	2,550	2,555	2,480	2,500	47,000	2,500
2001-01-26	2,540	2,540	2,445	2,510	46,000	2,510
2001-01-25	2,415	2,510	2,415	2,510	49,000	2,510
2001-01-24	2,395	2,410	2,375	2,375	55,000	2,375
2001-01-23	2,385	2,455	2,385	2,450	33,000	2,450
2001-01-22	2,410	2,410	2,350	2,385	28,000	2,385
2001-01-19	2,395	2,540	2,395	2,500	73,000	2,500
2001-01-18	2,345	2,420	2,345	2,420	123,000	2,420
2001-01-17	2,355	2,355	2,330	2,345	150,000	2,345
2001-01-16	2,400	2,430	2,390	2,395	50,000	2,395
2001-01-15	2,290	2,395	2,290	2,395	44,000	2,395
2001-01-12	2,180	2,330	2,180	2,330	55,000	2,330
2001-01-11	2,185	2,205	2,150	2,180	65,000	2,180
2001-01-10	2,200	2,305	2,170	2,305	57,000	2,305
2001-01-09	2,330	2,355	2,295	2,320	36,000	2,320
2001-01-05	2,450	2,455	2,385	2,450	52,000	2,450
2001-01-04	2,505	2,520	2,415	2,455	36,000	2,455

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 [2001年度]

8151 (株)東陽テクニカの時系列データ [2001年度]