1. HOME >
  2. 株価時系列 >
  3. 8151 >
  4. 2004年

8151 (株)東陽テクニカ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2061,2061,1871,18722,7001,187
2004-12-291,1951,2011,1861,18953,0001,189
2004-12-281,2071,2071,2011,20232,8001,202
2004-12-271,2101,2101,2051,20752,6001,207
2004-12-241,2121,2171,1901,20596,5001,205
2004-12-221,2011,2111,2011,21191,6001,211
2004-12-211,1901,2051,1901,199206,0001,199
2004-12-201,1751,1821,1621,182124,2001,182
2004-12-171,1541,1591,1461,159140,4001,159
2004-12-161,1451,1591,1451,15174,0001,151
2004-12-151,1491,1551,1401,141119,4001,141
2004-12-141,1461,1561,1411,15492,1001,154
2004-12-131,1501,1601,1411,14375,7001,143
2004-12-101,1451,1591,1441,159116,2001,159
2004-12-091,1701,1881,1561,16583,1001,165
2004-12-081,1601,1711,1481,16485,6001,164
2004-12-071,1821,1901,1611,163102,3001,163
2004-12-061,1921,2001,1721,18543,6001,185
2004-12-031,1751,2011,1711,18393,9001,183
2004-12-021,1821,2001,1681,188131,7001,188
2004-12-011,1871,1881,1671,180138,6001,180
2004-11-301,2311,2341,1871,207148,0001,207
2004-11-291,2351,2521,2351,24144,8001,241
2004-11-261,2591,2601,2431,24350,6001,243
2004-11-251,2471,2681,2471,25935,9001,259
2004-11-241,2941,2951,2531,25870,4001,258
2004-11-221,2961,2981,2301,29767,5001,297
2004-11-191,2811,2981,2701,29578,4001,295
2004-11-181,2851,2981,2741,29573,4001,295
2004-11-171,2721,2781,2631,27758,9001,277
2004-11-161,2761,2801,2741,27673,0001,276
2004-11-151,2451,2871,2451,282162,6001,282
2004-11-121,2251,2431,2211,23582,1001,235
2004-11-111,2291,2331,2151,22541,7001,225
2004-11-101,1951,2401,1951,22462,5001,224
2004-11-091,2491,2511,2301,23547,8001,235
2004-11-081,2581,2641,2361,244112,3001,244
2004-11-051,2501,2581,2361,257140,5001,257
2004-11-041,1931,2321,1751,230294,4001,230
2004-11-021,1501,1581,1411,15357,1001,153
2004-11-011,1431,1481,1311,140125,3001,140
2004-10-291,1651,1651,1391,14341,7001,143
2004-10-281,1411,1631,1361,15173,9001,151
2004-10-271,1391,1611,1211,13284,0001,132
2004-10-261,1591,1621,1381,13999,5001,139
2004-10-251,1381,2061,1381,158146,3001,158
2004-10-221,1381,1821,1381,161165,3001,161
2004-10-211,1601,1601,1231,13865,6001,138
2004-10-201,1451,1601,1381,15055,3001,150
2004-10-191,1411,1501,1361,15052,1001,150
2004-10-181,1431,1501,1331,140127,5001,140
2004-10-151,1401,1551,1301,14354,0001,143
2004-10-141,1381,1531,1311,14051,5001,140
2004-10-131,1501,1691,1361,14564,2001,145
2004-10-121,1601,1681,1331,13399,5001,133
2004-10-081,1751,1801,1551,159109,5001,159
2004-10-071,2011,2121,1801,18465,6001,184
2004-10-061,2081,2201,2081,21235,2001,212
2004-10-051,2131,2291,2061,20931,2001,209
2004-10-041,2071,2211,1951,21374,8001,213
2004-10-011,1951,1971,1701,19225,9001,192
2004-09-301,1821,2001,1771,19543,1001,195
2004-09-291,1971,1971,1641,18371,3001,183
2004-09-281,2051,2251,1961,19669,5001,196
2004-09-271,2361,2361,2001,22530,9001,225
2004-09-241,2631,2631,2341,24054,3001,240
2004-09-221,2621,2861,2531,263109,9001,263
2004-09-211,2751,2801,2621,26270,4001,262
2004-09-171,2741,2741,2391,25955,2001,259
2004-09-161,2611,2691,2601,26330,0001,263
2004-09-151,2781,2781,2651,26549,7001,265
2004-09-141,2701,2791,2691,27721,3001,277
2004-09-131,2691,2801,2601,26722,5001,267
2004-09-101,2621,2651,2511,26464,7001,264
2004-09-091,2761,2841,2611,26241,0001,262
2004-09-081,2801,2871,2751,27747,7001,277
2004-09-071,2701,2841,2701,271110,6001,271
2004-09-061,2711,2861,2711,28057,0001,280
2004-09-031,2781,2971,2701,29189,1001,291
2004-09-021,2571,2641,2421,26064,3001,260
2004-09-011,2811,2961,2571,257177,3001,257
2004-08-311,2811,3021,2801,28633,7001,286
2004-08-301,3181,3201,3011,31340,0001,313
2004-08-271,3041,3181,2861,31853,0001,318
2004-08-261,3051,3051,2951,30037,6001,300
2004-08-251,3041,3041,2911,30034,4001,300
2004-08-241,2801,2991,2771,29519,0001,295
2004-08-231,3031,3031,2981,30045,9001,300
2004-08-201,2901,3051,2901,30275,9001,302
2004-08-191,2891,2941,2881,29331,5001,293
2004-08-181,2781,2801,2681,27138,2001,271
2004-08-171,2841,2841,2681,27231,1001,272
2004-08-161,2501,2851,2361,28345,1001,283
2004-08-131,2901,2901,2751,28432,7001,284
2004-08-121,2781,2971,2781,29148,7001,291
2004-08-111,2741,3041,2611,29754,1001,297
2004-08-101,2751,2811,2601,27472,5001,274
2004-08-091,2801,2811,2721,280144,0001,280
2004-08-061,2871,2901,2741,28438,0001,284
2004-08-051,2841,2931,2751,290100,6001,290
2004-08-041,2841,2851,2701,285156,6001,285
2004-08-031,2771,2871,2751,28766,3001,287
2004-08-021,2781,2831,2701,27793,1001,277
2004-07-301,2761,2791,2701,279154,1001,279
2004-07-291,2791,2801,2681,27570,5001,275
2004-07-281,2801,2801,2601,27248,9001,272
2004-07-271,2761,2761,2551,26068,0001,260
2004-07-261,2741,2821,2601,27684,6001,276
2004-07-231,2651,2841,2651,27898,7001,278
2004-07-221,2741,2761,2601,27028,4001,270
2004-07-211,2751,2811,2651,28048,8001,280
2004-07-201,2801,2831,2601,26352,6001,263
2004-07-161,2551,2901,2551,27192,6001,271
2004-07-151,2721,2831,2601,26342,7001,263
2004-07-141,2651,3201,2481,26888,6001,268
2004-07-131,2501,2521,2401,24548,8001,245
2004-07-121,2501,2551,2451,24823,0001,248
2004-07-091,2321,2451,2311,23928,4001,239
2004-07-081,2321,2481,2301,23221,1001,232
2004-07-071,2261,2391,2211,23327,5001,233
2004-07-061,2491,2651,2361,23636,4001,236
2004-07-051,2511,2611,2351,255119,1001,255
2004-07-021,2751,2771,2551,26050,8001,260
2004-07-011,2901,2941,2661,28078,8001,280
2004-06-301,2751,2891,2601,28673,6001,286
2004-06-291,2681,2771,2671,27561,3001,275
2004-06-281,2401,2531,2311,25349,8001,253
2004-06-251,2481,2481,2231,240150,3001,240
2004-06-241,1901,2111,1851,21073,3001,210
2004-06-231,1961,1961,1851,18639,9001,186
2004-06-221,1871,1881,1771,18854,1001,188
2004-06-211,1801,1941,1751,17633,3001,176
2004-06-181,1791,1791,1651,17028,3001,170
2004-06-171,1821,1851,1621,17156,2001,171
2004-06-161,1701,1901,1661,17360,6001,173
2004-06-151,1851,1851,1631,164117,7001,164
2004-06-141,1851,1981,1801,18441,8001,184
2004-06-111,1781,1901,1781,186109,3001,186
2004-06-101,2021,2021,1811,19249,8001,192
2004-06-091,2031,2091,1911,19862,4001,198
2004-06-081,2281,2281,2031,21055,1001,210
2004-06-071,2051,2311,2011,21897,5001,218
2004-06-041,2001,2081,1801,20541,6001,205
2004-06-031,2011,2151,1801,20839,9001,208
2004-06-021,2201,2201,2001,20520,1001,205
2004-06-011,2201,2301,2021,21538,8001,215
2004-05-311,2211,2351,2081,22043,4001,220
2004-05-281,2001,2211,1981,22138,2001,221
2004-05-271,1901,1991,1831,19139,4001,191
2004-05-261,1991,2091,1861,19650,5001,196
2004-05-251,2151,2151,1721,18047,7001,180
2004-05-241,1981,2011,1811,18266,1001,182
2004-05-211,1971,1981,1681,18650,9001,186
2004-05-201,1761,2181,1601,180105,4001,180
2004-05-191,1341,1691,1341,16583,1001,165
2004-05-181,0991,1291,0861,114188,4001,114
2004-05-171,1611,1621,1021,11055,6001,110
2004-05-141,1601,1801,1541,15788,1001,157
2004-05-131,2051,2261,1711,17797,6001,177
2004-05-121,2001,2121,1831,197119,2001,197
2004-05-111,1831,2091,1721,20289,6001,202
2004-05-101,2831,2831,2101,24382,8001,243
2004-05-071,2921,3191,2751,30383,5001,303
2004-05-061,3151,3151,2931,30043,0001,300
2004-04-301,3221,3221,2901,30958,8001,309
2004-04-281,3261,3401,3221,33067,2001,330
2004-04-271,3211,3271,2801,327131,8001,327
2004-04-261,3101,3231,3031,322134,5001,322
2004-04-231,3231,3231,3001,305200,6001,305
2004-04-221,3311,3381,3111,32250,8001,322
2004-04-211,3151,3281,3121,328214,3001,328
2004-04-201,3101,3171,2831,310129,4001,310
2004-04-191,3411,3411,3051,321140,3001,321
2004-04-161,3211,3421,3201,333135,7001,333
2004-04-151,3371,3401,3151,320144,1001,320
2004-04-141,3171,3221,3021,32287,6001,322
2004-04-131,3261,3361,3151,317250,0001,317
2004-04-121,3111,3511,3111,32580,6001,325
2004-04-091,3501,3551,3201,321222,4001,321
2004-04-081,3501,3601,3431,355125,7001,355
2004-04-071,3781,3781,3511,364182,6001,364
2004-04-061,3801,3871,3751,380329,7001,380
2004-04-051,3301,3801,3241,370348,1001,370
2004-04-021,2801,3151,2751,310150,1001,310
2004-04-011,2751,2771,2621,270161,7001,270
2004-03-311,2751,2771,2321,277158,0001,277
2004-03-301,2701,2771,2311,272149,9001,272
2004-03-291,2771,2771,2601,275155,6001,275
2004-03-261,2951,2951,2531,278131,6001,278
2004-03-251,2481,2751,2421,266202,3001,266
2004-03-241,2321,2381,2251,22887,2001,228
2004-03-231,2401,2401,2211,23062,3001,230
2004-03-221,2401,2521,2351,25039,1001,250
2004-03-191,2411,2501,2351,235113,9001,235
2004-03-181,2681,2791,2471,260104,8001,260
2004-03-171,2711,2791,2561,261109,0001,261
2004-03-161,2991,2991,2551,26674,9001,266
2004-03-151,2551,2871,2511,287187,3001,287
2004-03-121,2031,2401,2031,23177,0001,231
2004-03-111,2031,2231,2031,22328,3001,223
2004-03-101,2231,2361,2201,22028,1001,220
2004-03-091,2301,2371,2251,23068,9001,230
2004-03-081,2271,2401,2241,23840,5001,238
2004-03-051,2211,2301,2021,21642,9001,216
2004-03-041,2211,2471,2211,23337,4001,233
2004-03-031,2451,2451,2221,22576,8001,225
2004-03-021,2501,2641,2431,249147,6001,249
2004-03-011,2201,2501,2001,24274,0001,242
2004-02-271,1921,2051,1851,20043,0001,200
2004-02-261,2081,2081,1881,20595,5001,205
2004-02-251,2001,2091,1811,18851,2001,188
2004-02-241,2151,2151,1911,19867,8001,198
2004-02-231,2151,2171,1891,19874,8001,198
2004-02-201,2151,2151,1921,20364,4001,203
2004-02-191,2001,2111,1951,20530,9001,205
2004-02-181,1951,1951,1851,19178,9001,191
2004-02-171,1631,1801,1591,17578,1001,175
2004-02-161,1891,2001,1551,16177,6001,161
2004-02-131,1751,1841,1621,17650,6001,176
2004-02-121,1581,1701,1501,15848,7001,158
2004-02-101,1501,1601,1301,150110,7001,150
2004-02-091,1681,1901,1511,15277,8001,152
2004-02-061,1641,1641,1401,16477,2001,164
2004-02-051,1481,1691,1361,163107,7001,163
2004-02-041,1651,1701,1511,15158,1001,151
2004-02-031,1961,1961,1671,17143,8001,171
2004-02-021,2151,2151,1761,19145,8001,191
2004-01-301,2301,2301,2101,21846,7001,218
2004-01-291,2201,2301,2001,20860,7001,208
2004-01-281,2201,2341,2201,22250,5001,222
2004-01-271,2421,2491,2301,23085,1001,230
2004-01-261,2611,2711,2221,226324,8001,226
2004-01-231,3351,3351,2721,291352,3001,291
2004-01-221,3291,3501,3151,34591,6001,345
2004-01-211,3061,3221,3061,31471,8001,314
2004-01-201,3261,3301,3111,313111,5001,313
2004-01-191,3301,3431,3151,32191,9001,321
2004-01-161,3221,3221,3061,31149,0001,311
2004-01-151,3301,3391,3101,322131,1001,322
2004-01-141,2801,3241,2801,324162,3001,324
2004-01-131,3151,3161,2821,295100,6001,295
2004-01-091,2201,3151,2161,310229,3001,310
2004-01-081,2161,2271,2111,211105,0001,211
2004-01-071,2251,2291,2131,21755,7001,217
2004-01-061,2051,2251,2051,21138,2001,211
2004-01-051,1991,2131,1911,1988,8001,198

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