8151 (株)東陽テクニカの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	876	877	870	870	40,600	870
2010-12-29	877	879	872	878	35,900	878
2010-12-28	882	885	870	875	48,200	875
2010-12-27	883	889	879	889	155,900	889
2010-12-24	865	877	864	874	94,000	874
2010-12-22	873	885	870	875	157,600	875
2010-12-21	865	874	865	871	80,400	871
2010-12-20	870	871	858	866	94,000	866
2010-12-17	873	878	862	870	106,200	870
2010-12-16	871	876	867	873	151,700	873
2010-12-15	855	867	850	867	164,800	867
2010-12-14	830	847	830	846	102,700	846
2010-12-13	812	827	807	827	92,000	827
2010-12-10	814	815	811	812	89,900	812
2010-12-09	804	813	801	812	71,100	812
2010-12-08	799	804	798	802	63,400	802
2010-12-07	797	800	794	798	94,800	798
2010-12-06	786	798	786	796	59,100	796
2010-12-03	796	798	778	783	134,100	783
2010-12-02	799	799	791	795	55,700	795
2010-12-01	790	791	782	789	41,800	789
2010-11-30	792	798	791	791	76,900	791
2010-11-29	795	801	795	798	59,300	798
2010-11-26	805	805	794	795	83,000	795
2010-11-25	803	805	791	800	127,600	800
2010-11-24	790	814	784	801	173,800	801
2010-11-22	795	801	792	799	91,000	799
2010-11-19	807	808	790	792	115,200	792
2010-11-18	798	807	796	803	108,100	803
2010-11-17	793	801	792	798	69,100	798
2010-11-16	804	811	793	797	125,800	797
2010-11-15	781	803	780	799	193,100	799
2010-11-12	783	788	780	781	58,600	781
2010-11-11	784	790	776	783	103,800	783
2010-11-10	770	789	770	785	133,700	785
2010-11-09	768	776	765	771	73,700	771
2010-11-08	774	777	766	776	58,800	776
2010-11-05	766	779	761	773	104,400	773
2010-11-04	748	757	748	756	76,800	756
2010-11-02	750	755	740	746	121,600	746
2010-11-01	746	755	744	750	130,700	750
2010-10-29	748	754	740	749	150,800	749
2010-10-28	751	763	748	748	213,300	748
2010-10-27	770	774	752	754	182,000	754
2010-10-26	782	782	771	774	122,600	774
2010-10-25	786	786	774	781	142,200	781
2010-10-22	746	788	744	786	387,200	786
2010-10-21	738	747	732	736	182,500	736
2010-10-20	742	747	731	737	212,300	737
2010-10-19	751	763	750	750	131,000	750
2010-10-18	744	757	743	752	113,600	752
2010-10-15	756	760	747	749	141,600	749
2010-10-14	768	770	752	762	183,300	762
2010-10-13	745	770	745	758	209,300	758
2010-10-12	773	777	738	745	179,500	745
2010-10-08	774	780	770	772	129,700	772
2010-10-07	785	789	775	780	168,200	780
2010-10-06	794	798	782	789	126,500	789
2010-10-05	785	790	776	787	192,000	787
2010-10-04	816	820	795	796	180,300	796
2010-10-01	817	826	810	822	211,700	822
2010-09-30	839	839	809	810	300,300	810
2010-09-29	851	859	821	827	586,000	827
2010-09-28	891	919	858	859	761,700	859
2010-09-27	979	980	969	969	680,900	969
2010-09-24	974	984	973	980	402,600	980
2010-09-22	972	975	968	973	159,500	973
2010-09-21	980	983	971	974	201,500	974
2010-09-17	977	982	971	977	122,800	977
2010-09-16	989	990	974	978	198,000	978
2010-09-15	983	987	979	982	148,200	982
2010-09-14	982	987	977	985	104,500	985
2010-09-13	985	996	980	983	163,100	983
2010-09-10	975	979	970	973	104,100	973
2010-09-09	965	970	963	969	54,100	969
2010-09-08	960	966	956	963	62,600	963
2010-09-07	956	968	951	963	109,700	963
2010-09-06	950	954	944	953	70,200	953
2010-09-03	944	947	936	943	59,600	943
2010-09-02	953	953	937	944	51,900	944
2010-09-01	937	948	926	943	75,800	943
2010-08-31	948	949	930	931	81,600	931
2010-08-30	959	968	954	955	100,900	955
2010-08-27	913	953	908	952	172,300	952
2010-08-26	900	915	900	914	72,600	914
2010-08-25	895	903	893	897	67,700	897
2010-08-24	895	902	895	899	127,300	899
2010-08-23	905	909	893	896	99,300	896
2010-08-20	912	915	905	905	53,300	905
2010-08-19	928	931	917	918	79,700	918
2010-08-18	903	918	903	915	61,800	915
2010-08-17	896	901	894	899	46,400	899
2010-08-16	895	899	891	898	46,300	898
2010-08-13	900	903	891	896	90,200	896
2010-08-12	901	904	896	900	163,900	900
2010-08-11	915	923	907	910	92,700	910
2010-08-10	925	927	915	916	77,400	916
2010-08-09	926	929	919	926	65,500	926
2010-08-06	930	933	925	931	38,100	931
2010-08-05	933	940	929	934	50,300	934
2010-08-04	945	946	927	929	70,400	929
2010-08-03	953	954	941	945	76,700	945
2010-08-02	955	955	944	948	40,100	948
2010-07-30	960	961	943	953	77,900	953
2010-07-29	969	969	960	961	56,600	961
2010-07-28	968	971	961	968	77,800	968
2010-07-27	949	963	947	955	55,500	955
2010-07-26	954	954	940	948	43,600	948
2010-07-23	911	946	906	939	129,100	939
2010-07-22	943	962	905	913	215,800	913
2010-07-21	941	945	939	942	75,000	942
2010-07-20	932	945	931	940	88,600	940
2010-07-16	947	952	935	935	60,100	935
2010-07-15	953	956	942	949	42,800	949
2010-07-14	962	965	951	960	48,100	960
2010-07-13	967	967	944	947	80,900	947
2010-07-12	977	980	965	967	43,800	967
2010-07-09	979	979	966	977	85,100	977
2010-07-08	954	970	953	970	132,800	970
2010-07-07	954	954	936	941	111,100	941
2010-07-06	919	947	914	944	103,400	944
2010-07-05	902	920	902	919	67,300	919
2010-07-02	894	909	894	909	37,700	909
2010-07-01	899	902	893	894	63,000	894
2010-06-30	895	903	892	899	67,300	899
2010-06-29	908	914	903	910	72,000	910
2010-06-28	914	914	900	903	53,900	903
2010-06-25	916	918	906	907	70,900	907
2010-06-24	909	919	909	917	49,100	917
2010-06-23	913	915	907	910	55,900	910
2010-06-22	916	918	912	917	54,000	917
2010-06-21	907	918	905	914	71,600	914
2010-06-18	923	924	896	900	238,800	900
2010-06-17	924	929	923	923	35,400	923
2010-06-16	916	928	916	926	55,000	926
2010-06-15	929	929	914	914	57,800	914
2010-06-14	917	924	910	922	61,900	922
2010-06-11	910	913	904	905	93,500	905
2010-06-10	890	898	882	895	59,400	895
2010-06-09	890	891	881	888	87,500	888
2010-06-08	891	901	889	890	94,600	890
2010-06-07	905	906	896	897	88,900	897
2010-06-04	922	924	907	921	75,200	921
2010-06-03	901	914	901	912	71,400	912
2010-06-02	909	911	896	897	87,300	897
2010-06-01	913	916	909	912	35,300	912
2010-05-31	900	917	900	912	68,800	912
2010-05-28	912	925	901	906	151,200	906
2010-05-27	890	898	883	897	82,200	897
2010-05-26	898	908	879	890	116,900	890
2010-05-25	927	927	902	905	78,300	905
2010-05-24	922	933	921	927	86,900	927
2010-05-21	925	935	920	930	186,500	930
2010-05-20	950	968	940	955	113,200	955
2010-05-19	966	969	956	962	119,700	962
2010-05-18	980	989	970	972	76,500	972
2010-05-17	990	998	977	983	147,200	983
2010-05-14	995	1,018	995	1,004	158,100	1,004
2010-05-13	1,018	1,019	1,004	1,015	52,900	1,015
2010-05-12	1,001	1,020	997	1,000	137,400	1,000
2010-05-11	1,037	1,038	1,002	1,010	227,400	1,010
2010-05-10	988	1,029	986	1,015	221,100	1,015
2010-05-07	1,000	1,009	993	997	226,400	997
2010-05-06	1,026	1,048	1,023	1,045	199,000	1,045
2010-04-30	1,029	1,057	1,015	1,056	224,400	1,056
2010-04-28	1,013	1,016	1,004	1,011	241,900	1,011
2010-04-27	1,027	1,039	1,017	1,032	162,400	1,032
2010-04-26	1,040	1,049	1,025	1,029	163,500	1,029
2010-04-23	1,034	1,035	1,018	1,033	267,200	1,033
2010-04-22	990	1,040	990	1,016	380,200	1,016
2010-04-21	995	1,008	990	996	309,200	996
2010-04-20	979	992	974	985	323,800	985
2010-04-19	985	1,002	971	994	841,500	994
2010-04-16	830	963	821	932	982,900	932
2010-04-15	819	831	818	825	58,800	825
2010-04-14	811	820	811	818	36,500	818
2010-04-13	825	825	809	811	77,800	811
2010-04-12	826	826	821	822	35,000	822
2010-04-09	815	825	815	825	54,300	825
2010-04-08	826	827	818	819	57,300	819
2010-04-07	830	831	826	828	46,100	828
2010-04-06	830	834	826	827	44,500	827
2010-04-05	824	825	819	825	50,700	825
2010-04-02	824	824	816	820	51,600	820
2010-04-01	815	817	808	816	49,700	816
2010-03-31	820	822	815	821	53,300	821
2010-03-30	795	819	795	818	89,500	818
2010-03-29	790	795	788	791	58,000	791
2010-03-26	787	804	785	804	117,200	804
2010-03-25	785	785	775	784	58,400	784
2010-03-24	779	784	776	784	60,100	784
2010-03-23	773	779	772	775	42,400	775
2010-03-19	774	775	768	773	44,800	773
2010-03-18	767	775	765	769	69,100	769
2010-03-17	755	764	753	764	63,000	764
2010-03-16	756	756	750	752	41,500	752
2010-03-15	751	756	750	755	27,400	755
2010-03-12	755	755	745	752	82,100	752
2010-03-11	748	753	748	752	25,700	752
2010-03-10	751	753	745	745	44,900	745
2010-03-09	755	755	745	749	37,100	749
2010-03-08	755	759	745	751	63,700	751
2010-03-05	732	743	731	743	65,700	743
2010-03-04	725	733	725	730	79,300	730
2010-03-03	735	738	725	727	65,300	727
2010-03-02	724	730	722	730	68,100	730
2010-03-01	710	723	710	723	48,100	723
2010-02-26	706	717	706	714	55,300	714
2010-02-25	713	716	707	711	72,000	711
2010-02-24	707	712	705	706	51,200	706
2010-02-23	718	718	706	710	54,700	710
2010-02-22	706	714	706	714	83,800	714
2010-02-19	713	715	703	703	76,800	703
2010-02-18	715	718	710	713	65,000	713
2010-02-17	715	719	714	718	43,000	718
2010-02-16	715	717	711	712	30,600	712
2010-02-15	720	725	714	715	46,700	715
2010-02-12	717	717	712	715	37,200	715
2010-02-10	706	713	706	710	75,000	710
2010-02-09	703	708	701	705	65,900	705
2010-02-08	722	727	703	708	93,400	708
2010-02-05	727	738	725	725	72,100	725
2010-02-04	724	735	722	733	83,900	733
2010-02-03	741	746	726	727	163,100	727
2010-02-02	731	741	730	741	43,000	741
2010-02-01	730	742	727	731	92,500	731
2010-01-29	728	739	724	734	91,500	734
2010-01-28	729	734	719	727	117,300	727
2010-01-27	742	746	731	732	81,300	732
2010-01-26	752	760	740	741	97,400	741
2010-01-25	760	763	752	754	141,200	754
2010-01-22	778	778	762	766	178,000	766
2010-01-21	781	790	773	777	194,600	777
2010-01-20	786	794	780	782	95,900	782
2010-01-19	775	790	772	781	99,300	781
2010-01-18	752	770	752	767	121,600	767
2010-01-15	760	760	747	752	84,500	752
2010-01-14	750	755	748	755	73,000	755
2010-01-13	745	754	745	746	74,700	746
2010-01-12	745	763	745	751	153,400	751
2010-01-08	724	743	723	740	164,400	740
2010-01-07	718	724	709	721	94,500	721
2010-01-06	712	714	706	712	93,700	712
2010-01-05	716	719	711	712	69,000	712
2010-01-04	710	718	708	713	38,500	713

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 [2010年度]

8151 (株)東陽テクニカの時系列データ [2010年度]