8151 (株)東陽テクニカ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 712 | 714 | 704 | 710 | 65,900 | 710 |
| 2009-12-29 | 706 | 710 | 702 | 709 | 62,500 | 709 |
| 2009-12-28 | 706 | 714 | 702 | 709 | 106,700 | 709 |
| 2009-12-25 | 709 | 709 | 700 | 706 | 156,900 | 706 |
| 2009-12-24 | 706 | 707 | 700 | 706 | 173,400 | 706 |
| 2009-12-22 | 688 | 703 | 686 | 700 | 222,600 | 700 |
| 2009-12-21 | 690 | 694 | 686 | 686 | 168,000 | 686 |
| 2009-12-18 | 701 | 702 | 693 | 700 | 70,500 | 700 |
| 2009-12-17 | 703 | 706 | 702 | 704 | 74,300 | 704 |
| 2009-12-16 | 708 | 711 | 704 | 709 | 82,000 | 709 |
| 2009-12-15 | 713 | 716 | 706 | 711 | 59,000 | 711 |
| 2009-12-14 | 723 | 723 | 712 | 717 | 48,200 | 717 |
| 2009-12-11 | 725 | 725 | 712 | 724 | 101,200 | 724 |
| 2009-12-10 | 739 | 739 | 725 | 725 | 53,000 | 725 |
| 2009-12-09 | 724 | 740 | 721 | 736 | 69,100 | 736 |
| 2009-12-08 | 721 | 733 | 720 | 727 | 56,400 | 727 |
| 2009-12-07 | 738 | 739 | 728 | 733 | 66,400 | 733 |
| 2009-12-04 | 737 | 741 | 735 | 736 | 46,300 | 736 |
| 2009-12-03 | 735 | 747 | 733 | 747 | 74,500 | 747 |
| 2009-12-02 | 751 | 752 | 727 | 734 | 122,000 | 734 |
| 2009-12-01 | 739 | 749 | 728 | 748 | 103,900 | 748 |
| 2009-11-30 | 732 | 740 | 720 | 738 | 128,500 | 738 |
| 2009-11-27 | 725 | 735 | 717 | 733 | 143,900 | 733 |
| 2009-11-26 | 707 | 733 | 707 | 725 | 163,700 | 725 |
| 2009-11-25 | 693 | 719 | 679 | 706 | 289,600 | 706 |
| 2009-11-24 | 693 | 696 | 677 | 685 | 113,700 | 685 |
| 2009-11-20 | 691 | 696 | 677 | 692 | 191,400 | 692 |
| 2009-11-19 | 696 | 700 | 689 | 694 | 116,400 | 694 |
| 2009-11-18 | 705 | 705 | 695 | 700 | 121,700 | 700 |
| 2009-11-17 | 719 | 720 | 702 | 708 | 97,400 | 708 |
| 2009-11-16 | 725 | 725 | 712 | 717 | 97,700 | 717 |
| 2009-11-13 | 732 | 738 | 728 | 729 | 60,700 | 729 |
| 2009-11-12 | 750 | 750 | 735 | 737 | 71,100 | 737 |
| 2009-11-11 | 759 | 760 | 744 | 751 | 74,700 | 751 |
| 2009-11-10 | 763 | 776 | 757 | 761 | 85,400 | 761 |
| 2009-11-09 | 780 | 781 | 760 | 762 | 109,800 | 762 |
| 2009-11-06 | 790 | 797 | 781 | 783 | 70,100 | 783 |
| 2009-11-05 | 800 | 802 | 790 | 791 | 63,200 | 791 |
| 2009-11-04 | 807 | 809 | 798 | 809 | 75,400 | 809 |
| 2009-11-02 | 812 | 817 | 806 | 813 | 53,500 | 813 |
| 2009-10-30 | 813 | 829 | 813 | 821 | 76,200 | 821 |
| 2009-10-29 | 807 | 811 | 803 | 806 | 119,600 | 806 |
| 2009-10-28 | 831 | 836 | 813 | 817 | 98,300 | 817 |
| 2009-10-27 | 837 | 837 | 824 | 834 | 72,500 | 834 |
| 2009-10-26 | 848 | 848 | 828 | 833 | 89,100 | 833 |
| 2009-10-23 | 835 | 848 | 833 | 840 | 127,700 | 840 |
| 2009-10-22 | 834 | 856 | 823 | 835 | 161,700 | 835 |
| 2009-10-21 | 835 | 839 | 828 | 837 | 64,800 | 837 |
| 2009-10-20 | 827 | 836 | 825 | 835 | 47,400 | 835 |
| 2009-10-19 | 829 | 835 | 817 | 828 | 78,000 | 828 |
| 2009-10-16 | 838 | 839 | 830 | 839 | 63,400 | 839 |
| 2009-10-15 | 840 | 845 | 830 | 838 | 94,700 | 838 |
| 2009-10-14 | 859 | 860 | 834 | 847 | 90,600 | 847 |
| 2009-10-13 | 867 | 867 | 854 | 859 | 39,600 | 859 |
| 2009-10-09 | 849 | 860 | 842 | 857 | 64,700 | 857 |
| 2009-10-08 | 852 | 860 | 841 | 847 | 59,400 | 847 |
| 2009-10-07 | 841 | 853 | 837 | 851 | 52,800 | 851 |
| 2009-10-06 | 855 | 856 | 834 | 836 | 74,800 | 836 |
| 2009-10-05 | 855 | 861 | 845 | 859 | 80,400 | 859 |
| 2009-10-02 | 876 | 877 | 862 | 875 | 60,100 | 875 |
| 2009-10-01 | 911 | 912 | 895 | 896 | 86,700 | 896 |
| 2009-09-30 | 918 | 921 | 909 | 921 | 40,500 | 921 |
| 2009-09-29 | 920 | 921 | 902 | 910 | 56,200 | 910 |
| 2009-09-28 | 931 | 931 | 912 | 921 | 66,100 | 921 |
| 2009-09-25 | 938 | 942 | 915 | 932 | 84,800 | 932 |
| 2009-09-24 | 964 | 975 | 961 | 975 | 172,000 | 975 |
| 2009-09-18 | 947 | 954 | 943 | 954 | 88,600 | 954 |
| 2009-09-17 | 938 | 952 | 938 | 947 | 83,400 | 947 |
| 2009-09-16 | 940 | 950 | 940 | 942 | 60,100 | 942 |
| 2009-09-15 | 950 | 950 | 944 | 945 | 25,000 | 945 |
| 2009-09-14 | 955 | 955 | 943 | 944 | 87,800 | 944 |
| 2009-09-11 | 954 | 954 | 947 | 947 | 73,100 | 947 |
| 2009-09-10 | 948 | 953 | 942 | 949 | 38,100 | 949 |
| 2009-09-09 | 949 | 949 | 939 | 940 | 44,700 | 940 |
| 2009-09-08 | 953 | 953 | 941 | 944 | 37,500 | 944 |
| 2009-09-07 | 947 | 947 | 940 | 944 | 21,500 | 944 |
| 2009-09-04 | 947 | 950 | 937 | 937 | 58,100 | 937 |
| 2009-09-03 | 956 | 956 | 947 | 947 | 40,200 | 947 |
| 2009-09-02 | 958 | 958 | 947 | 951 | 54,500 | 951 |
| 2009-09-01 | 959 | 964 | 954 | 962 | 25,400 | 962 |
| 2009-08-31 | 951 | 968 | 951 | 958 | 102,800 | 958 |
| 2009-08-28 | 955 | 957 | 946 | 955 | 41,000 | 955 |
| 2009-08-27 | 952 | 952 | 941 | 947 | 32,100 | 947 |
| 2009-08-26 | 950 | 953 | 938 | 952 | 60,800 | 952 |
| 2009-08-25 | 957 | 958 | 939 | 940 | 124,100 | 940 |
| 2009-08-24 | 965 | 975 | 958 | 964 | 69,800 | 964 |
| 2009-08-21 | 964 | 966 | 947 | 958 | 70,200 | 958 |
| 2009-08-20 | 966 | 970 | 948 | 965 | 88,800 | 965 |
| 2009-08-19 | 965 | 975 | 956 | 973 | 146,300 | 973 |
| 2009-08-18 | 950 | 973 | 946 | 973 | 163,900 | 973 |
| 2009-08-17 | 925 | 975 | 917 | 965 | 280,800 | 965 |
| 2009-08-14 | 912 | 919 | 910 | 915 | 51,100 | 915 |
| 2009-08-13 | 908 | 914 | 908 | 910 | 22,400 | 910 |
| 2009-08-12 | 915 | 915 | 904 | 904 | 47,100 | 904 |
| 2009-08-11 | 919 | 919 | 914 | 915 | 36,800 | 915 |
| 2009-08-10 | 914 | 919 | 905 | 918 | 45,800 | 918 |
| 2009-08-07 | 910 | 911 | 900 | 907 | 73,600 | 907 |
| 2009-08-06 | 921 | 921 | 911 | 912 | 46,300 | 912 |
| 2009-08-05 | 922 | 927 | 912 | 916 | 52,200 | 916 |
| 2009-08-04 | 926 | 926 | 911 | 915 | 50,000 | 915 |
| 2009-08-03 | 924 | 925 | 911 | 916 | 66,800 | 916 |
| 2009-07-31 | 916 | 922 | 914 | 922 | 58,800 | 922 |
| 2009-07-30 | 916 | 919 | 909 | 910 | 35,600 | 910 |
| 2009-07-29 | 916 | 920 | 910 | 917 | 42,800 | 917 |
| 2009-07-28 | 918 | 918 | 908 | 915 | 34,400 | 915 |
| 2009-07-27 | 906 | 915 | 900 | 908 | 59,300 | 908 |
| 2009-07-24 | 899 | 909 | 890 | 896 | 113,500 | 896 |
| 2009-07-23 | 915 | 920 | 896 | 898 | 108,100 | 898 |
| 2009-07-22 | 903 | 913 | 902 | 910 | 27,300 | 910 |
| 2009-07-21 | 900 | 912 | 893 | 908 | 55,900 | 908 |
| 2009-07-17 | 906 | 909 | 884 | 889 | 56,200 | 889 |
| 2009-07-16 | 905 | 920 | 904 | 905 | 38,300 | 905 |
| 2009-07-15 | 900 | 902 | 895 | 897 | 35,300 | 897 |
| 2009-07-14 | 905 | 909 | 898 | 904 | 39,000 | 904 |
| 2009-07-13 | 920 | 927 | 896 | 897 | 68,100 | 897 |
| 2009-07-10 | 925 | 929 | 921 | 921 | 46,400 | 921 |
| 2009-07-09 | 925 | 930 | 923 | 923 | 50,500 | 923 |
| 2009-07-08 | 932 | 936 | 930 | 932 | 38,100 | 932 |
| 2009-07-07 | 930 | 940 | 930 | 932 | 37,700 | 932 |
| 2009-07-06 | 929 | 936 | 927 | 931 | 27,800 | 931 |
| 2009-07-03 | 938 | 938 | 923 | 931 | 44,200 | 931 |
| 2009-07-02 | 944 | 950 | 936 | 939 | 43,800 | 939 |
| 2009-07-01 | 941 | 953 | 940 | 942 | 46,800 | 942 |
| 2009-06-30 | 940 | 947 | 935 | 940 | 49,100 | 940 |
| 2009-06-29 | 950 | 958 | 935 | 939 | 41,300 | 939 |
| 2009-06-26 | 940 | 949 | 932 | 948 | 48,900 | 948 |
| 2009-06-25 | 939 | 943 | 928 | 931 | 94,500 | 931 |
| 2009-06-24 | 927 | 937 | 922 | 926 | 51,400 | 926 |
| 2009-06-23 | 923 | 930 | 922 | 926 | 48,100 | 926 |
| 2009-06-22 | 927 | 942 | 924 | 924 | 54,200 | 924 |
| 2009-06-19 | 933 | 939 | 926 | 927 | 61,700 | 927 |
| 2009-06-18 | 932 | 938 | 923 | 932 | 58,400 | 932 |
| 2009-06-17 | 922 | 938 | 920 | 935 | 60,800 | 935 |
| 2009-06-16 | 948 | 948 | 930 | 931 | 72,900 | 931 |
| 2009-06-15 | 961 | 966 | 953 | 955 | 71,200 | 955 |
| 2009-06-12 | 965 | 969 | 953 | 964 | 97,600 | 964 |
| 2009-06-11 | 961 | 976 | 961 | 969 | 74,900 | 969 |
| 2009-06-10 | 953 | 959 | 948 | 959 | 80,400 | 959 |
| 2009-06-09 | 940 | 949 | 938 | 943 | 78,100 | 943 |
| 2009-06-08 | 941 | 944 | 934 | 936 | 73,100 | 936 |
| 2009-06-05 | 930 | 942 | 929 | 933 | 80,500 | 933 |
| 2009-06-04 | 928 | 929 | 920 | 923 | 61,300 | 923 |
| 2009-06-03 | 935 | 935 | 918 | 920 | 98,700 | 920 |
| 2009-06-02 | 931 | 943 | 926 | 930 | 72,600 | 930 |
| 2009-06-01 | 926 | 936 | 918 | 925 | 116,400 | 925 |
| 2009-05-29 | 940 | 943 | 923 | 936 | 147,200 | 936 |
| 2009-05-28 | 936 | 953 | 935 | 940 | 55,000 | 940 |
| 2009-05-27 | 960 | 962 | 943 | 943 | 58,900 | 943 |
| 2009-05-26 | 954 | 959 | 938 | 950 | 61,400 | 950 |
| 2009-05-25 | 935 | 964 | 934 | 948 | 81,500 | 948 |
| 2009-05-22 | 925 | 936 | 922 | 933 | 77,200 | 933 |
| 2009-05-21 | 920 | 934 | 916 | 931 | 38,500 | 931 |
| 2009-05-20 | 926 | 938 | 921 | 923 | 69,000 | 923 |
| 2009-05-19 | 909 | 922 | 906 | 916 | 56,900 | 916 |
| 2009-05-18 | 905 | 907 | 899 | 900 | 64,200 | 900 |
| 2009-05-15 | 910 | 918 | 896 | 903 | 99,700 | 903 |
| 2009-05-14 | 918 | 931 | 909 | 914 | 80,500 | 914 |
| 2009-05-13 | 913 | 928 | 909 | 928 | 78,600 | 928 |
| 2009-05-12 | 921 | 923 | 902 | 904 | 101,700 | 904 |
| 2009-05-11 | 902 | 916 | 902 | 915 | 81,800 | 915 |
| 2009-05-08 | 915 | 915 | 892 | 898 | 88,800 | 898 |
| 2009-05-07 | 900 | 908 | 892 | 905 | 64,700 | 905 |
| 2009-05-01 | 898 | 901 | 880 | 886 | 90,100 | 886 |
| 2009-04-30 | 888 | 906 | 881 | 881 | 230,600 | 881 |
| 2009-04-28 | 912 | 913 | 881 | 887 | 270,800 | 887 |
| 2009-04-27 | 919 | 919 | 891 | 896 | 207,300 | 896 |
| 2009-04-24 | 930 | 930 | 868 | 890 | 175,700 | 890 |
| 2009-04-23 | 876 | 917 | 872 | 915 | 171,000 | 915 |
| 2009-04-22 | 873 | 880 | 854 | 867 | 103,300 | 867 |
| 2009-04-21 | 858 | 867 | 851 | 863 | 69,800 | 863 |
| 2009-04-20 | 870 | 872 | 858 | 862 | 83,400 | 862 |
| 2009-04-17 | 877 | 879 | 862 | 869 | 79,600 | 869 |
| 2009-04-16 | 882 | 893 | 867 | 876 | 66,800 | 876 |
| 2009-04-15 | 887 | 891 | 882 | 890 | 71,500 | 890 |
| 2009-04-14 | 895 | 895 | 877 | 885 | 39,000 | 885 |
| 2009-04-13 | 875 | 894 | 874 | 885 | 75,600 | 885 |
| 2009-04-10 | 856 | 869 | 848 | 868 | 92,600 | 868 |
| 2009-04-09 | 849 | 857 | 845 | 846 | 98,700 | 846 |
| 2009-04-08 | 841 | 852 | 836 | 852 | 93,100 | 852 |
| 2009-04-07 | 858 | 858 | 831 | 833 | 66,600 | 833 |
| 2009-04-06 | 850 | 860 | 847 | 848 | 32,100 | 848 |
| 2009-04-03 | 850 | 862 | 847 | 854 | 74,000 | 854 |
| 2009-04-02 | 833 | 859 | 832 | 845 | 68,600 | 845 |
| 2009-04-01 | 845 | 849 | 826 | 839 | 99,900 | 839 |
| 2009-03-31 | 832 | 854 | 829 | 836 | 101,900 | 836 |
| 2009-03-30 | 888 | 898 | 836 | 836 | 119,000 | 836 |
| 2009-03-27 | 880 | 888 | 872 | 887 | 76,900 | 887 |
| 2009-03-26 | 869 | 874 | 852 | 874 | 53,100 | 874 |
| 2009-03-25 | 871 | 871 | 848 | 868 | 73,300 | 868 |
| 2009-03-24 | 874 | 878 | 849 | 863 | 85,800 | 863 |
| 2009-03-23 | 858 | 871 | 831 | 871 | 57,200 | 871 |
| 2009-03-19 | 851 | 851 | 839 | 849 | 49,800 | 849 |
| 2009-03-18 | 849 | 855 | 841 | 842 | 58,100 | 842 |
| 2009-03-17 | 864 | 871 | 849 | 849 | 64,400 | 849 |
| 2009-03-16 | 823 | 860 | 823 | 855 | 51,600 | 855 |
| 2009-03-13 | 810 | 846 | 810 | 831 | 85,600 | 831 |
| 2009-03-12 | 836 | 852 | 821 | 832 | 40,100 | 832 |
| 2009-03-11 | 838 | 859 | 834 | 842 | 133,400 | 842 |
| 2009-03-10 | 835 | 845 | 826 | 832 | 118,400 | 832 |
| 2009-03-09 | 846 | 853 | 837 | 844 | 53,700 | 844 |
| 2009-03-06 | 850 | 864 | 836 | 855 | 72,200 | 855 |
| 2009-03-05 | 850 | 864 | 846 | 850 | 71,400 | 850 |
| 2009-03-04 | 849 | 865 | 849 | 855 | 81,400 | 855 |
| 2009-03-03 | 837 | 866 | 837 | 859 | 74,600 | 859 |
| 2009-03-02 | 856 | 872 | 832 | 847 | 77,400 | 847 |
| 2009-02-27 | 841 | 872 | 835 | 866 | 94,300 | 866 |
| 2009-02-26 | 830 | 846 | 828 | 837 | 70,000 | 837 |
| 2009-02-25 | 833 | 836 | 824 | 832 | 52,100 | 832 |
| 2009-02-24 | 800 | 809 | 784 | 804 | 78,500 | 804 |
| 2009-02-23 | 810 | 827 | 807 | 811 | 53,700 | 811 |
| 2009-02-20 | 839 | 849 | 824 | 827 | 54,100 | 827 |
| 2009-02-19 | 837 | 861 | 837 | 846 | 70,600 | 846 |
| 2009-02-18 | 859 | 868 | 831 | 837 | 90,000 | 837 |
| 2009-02-17 | 879 | 879 | 856 | 865 | 77,400 | 865 |
| 2009-02-16 | 851 | 873 | 851 | 869 | 49,300 | 869 |
| 2009-02-13 | 859 | 866 | 832 | 843 | 107,200 | 843 |
| 2009-02-12 | 833 | 857 | 825 | 849 | 127,700 | 849 |
| 2009-02-10 | 808 | 835 | 801 | 832 | 114,100 | 832 |
| 2009-02-09 | 812 | 816 | 798 | 798 | 99,400 | 798 |
| 2009-02-06 | 820 | 820 | 801 | 809 | 122,600 | 809 |
| 2009-02-05 | 820 | 820 | 808 | 813 | 101,900 | 813 |
| 2009-02-04 | 812 | 825 | 807 | 824 | 106,200 | 824 |
| 2009-02-03 | 827 | 833 | 807 | 807 | 112,500 | 807 |
| 2009-02-02 | 868 | 868 | 827 | 837 | 146,100 | 837 |
| 2009-01-30 | 850 | 887 | 850 | 875 | 204,200 | 875 |
| 2009-01-29 | 920 | 921 | 837 | 855 | 346,500 | 855 |
| 2009-01-28 | 941 | 946 | 895 | 908 | 272,000 | 908 |
| 2009-01-27 | 1,005 | 1,039 | 951 | 961 | 196,000 | 961 |
| 2009-01-26 | 990 | 1,010 | 990 | 994 | 62,900 | 994 |
| 2009-01-23 | 1,060 | 1,080 | 1,007 | 1,007 | 128,800 | 1,007 |
| 2009-01-22 | 1,098 | 1,105 | 1,067 | 1,096 | 75,700 | 1,096 |
| 2009-01-21 | 1,071 | 1,104 | 1,070 | 1,094 | 59,500 | 1,094 |
| 2009-01-20 | 1,113 | 1,118 | 1,098 | 1,105 | 43,000 | 1,105 |
| 2009-01-19 | 1,126 | 1,130 | 1,114 | 1,123 | 33,500 | 1,123 |
| 2009-01-16 | 1,109 | 1,125 | 1,109 | 1,122 | 26,900 | 1,122 |
| 2009-01-15 | 1,103 | 1,137 | 1,103 | 1,108 | 54,300 | 1,108 |
| 2009-01-14 | 1,105 | 1,140 | 1,098 | 1,123 | 58,900 | 1,123 |
| 2009-01-13 | 1,122 | 1,126 | 1,107 | 1,107 | 68,600 | 1,107 |
| 2009-01-09 | 1,123 | 1,133 | 1,105 | 1,128 | 48,900 | 1,128 |
| 2009-01-08 | 1,145 | 1,146 | 1,116 | 1,118 | 99,700 | 1,118 |
| 2009-01-07 | 1,158 | 1,178 | 1,147 | 1,153 | 56,500 | 1,153 |
| 2009-01-06 | 1,197 | 1,197 | 1,159 | 1,167 | 59,800 | 1,167 |
| 2009-01-05 | 1,218 | 1,218 | 1,192 | 1,192 | 18,800 | 1,192 |
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
