8151 (株)東陽テクニカの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	814	815	807	810	13,200	810
2011-12-29	803	813	801	813	23,000	813
2011-12-28	805	806	800	802	16,000	802
2011-12-27	800	804	796	802	32,900	802
2011-12-26	802	803	798	801	65,000	801
2011-12-22	792	810	792	810	51,900	810
2011-12-21	789	796	789	792	25,600	792
2011-12-20	766	784	766	784	22,200	784
2011-12-19	766	769	762	765	34,500	765
2011-12-16	775	777	766	766	34,700	766
2011-12-15	784	785	776	776	18,400	776
2011-12-14	792	792	783	784	24,400	784
2011-12-13	789	794	786	792	20,800	792
2011-12-12	794	798	794	795	12,500	795
2011-12-09	787	792	785	790	52,100	790
2011-12-08	805	805	791	794	18,900	794
2011-12-07	792	808	791	802	23,700	802
2011-12-06	800	802	787	787	28,100	787
2011-12-05	800	808	794	802	23,400	802
2011-12-02	802	804	794	800	16,800	800
2011-12-01	800	808	794	802	40,800	802
2011-11-30	790	798	783	796	25,900	796
2011-11-29	786	798	778	798	40,400	798
2011-11-28	772	784	761	778	33,700	778
2011-11-25	771	776	752	766	53,000	766
2011-11-24	762	777	761	772	42,800	772
2011-11-22	775	784	753	781	43,600	781
2011-11-21	776	784	772	784	28,600	784
2011-11-18	793	794	780	781	55,200	781
2011-11-17	795	806	790	802	19,600	802
2011-11-16	812	814	782	793	26,700	793
2011-11-15	803	813	803	812	17,700	812
2011-11-14	816	816	808	810	8,000	810
2011-11-11	809	813	801	806	24,700	806
2011-11-10	817	818	808	810	23,100	810
2011-11-09	829	835	820	834	32,000	834
2011-11-08	824	829	817	822	30,000	822
2011-11-07	811	829	804	826	34,400	826
2011-11-04	818	821	783	817	36,700	817
2011-11-02	822	826	813	814	34,600	814
2011-11-01	830	838	830	837	19,700	837
2011-10-31	838	848	833	833	33,200	833
2011-10-28	831	846	831	838	46,800	838
2011-10-27	824	827	815	826	19,100	826
2011-10-26	810	823	806	819	37,300	819
2011-10-25	850	850	818	818	38,200	818
2011-10-24	831	846	821	845	54,900	845
2011-10-21	822	822	816	816	9,500	816
2011-10-20	825	829	820	822	16,500	822
2011-10-19	837	841	829	829	11,500	829
2011-10-18	837	843	830	830	15,100	830
2011-10-17	840	842	830	837	23,500	837
2011-10-14	853	853	825	825	39,400	825
2011-10-13	871	871	855	857	16,500	857
2011-10-12	860	866	854	856	18,700	856
2011-10-11	857	870	857	862	29,700	862
2011-10-07	839	859	831	855	33,900	855
2011-10-06	820	843	818	840	26,200	840
2011-10-05	834	850	820	824	46,200	824
2011-10-04	850	850	831	834	55,800	834
2011-10-03	865	866	848	853	99,600	853
2011-09-30	893	895	877	879	57,200	879
2011-09-29	882	892	880	892	68,700	892
2011-09-28	860	882	857	882	93,700	882
2011-09-27	864	883	864	876	67,500	876
2011-09-26	870	875	850	864	104,100	864
2011-09-22	890	892	882	885	39,700	885
2011-09-21	910	910	901	901	27,800	901
2011-09-20	908	909	903	904	27,300	904
2011-09-16	912	914	906	914	46,000	914
2011-09-15	910	913	908	910	19,600	910
2011-09-14	908	911	898	910	38,600	910
2011-09-13	900	914	900	907	24,500	907
2011-09-12	900	905	895	905	41,300	905
2011-09-09	905	915	899	910	76,700	910
2011-09-08	887	900	887	899	48,200	899
2011-09-07	881	885	874	885	27,700	885
2011-09-06	880	882	866	877	42,400	877
2011-09-05	880	882	873	881	25,200	881
2011-09-02	879	886	878	884	62,300	884
2011-09-01	886	894	880	883	56,800	883
2011-08-31	868	884	868	880	82,700	880
2011-08-30	863	869	860	867	43,500	867
2011-08-29	865	865	856	862	51,300	862
2011-08-26	858	864	855	864	47,200	864
2011-08-25	865	867	854	855	84,100	855
2011-08-24	864	865	856	862	45,600	862
2011-08-23	860	863	852	861	52,600	861
2011-08-22	860	865	857	857	40,500	857
2011-08-19	857	864	857	862	64,200	862
2011-08-18	866	873	857	864	50,200	864
2011-08-17	858	865	856	865	20,500	865
2011-08-16	852	860	852	858	18,300	858
2011-08-15	855	858	850	851	16,500	851
2011-08-12	861	863	847	851	49,200	851
2011-08-11	844	855	844	855	58,200	855
2011-08-10	850	860	839	859	43,600	859
2011-08-09	810	831	806	831	81,500	831
2011-08-08	836	844	831	831	48,900	831
2011-08-05	851	855	848	854	57,800	854
2011-08-04	862	875	861	866	37,600	866
2011-08-03	850	860	850	856	61,400	856
2011-08-02	871	875	861	862	21,800	862
2011-08-01	859	880	852	872	35,800	872
2011-07-29	875	875	863	863	27,600	863
2011-07-28	868	870	864	870	46,400	870
2011-07-27	881	881	868	872	24,200	872
2011-07-26	871	885	871	881	51,200	881
2011-07-25	889	895	877	881	120,400	881
2011-07-22	886	887	884	886	41,400	886
2011-07-21	881	885	881	883	27,600	883
2011-07-20	885	887	883	885	24,500	885
2011-07-19	884	885	880	885	35,700	885
2011-07-15	878	885	876	882	27,100	882
2011-07-14	885	885	879	881	20,500	881
2011-07-13	880	885	879	885	43,500	885
2011-07-12	880	883	879	880	22,700	880
2011-07-11	882	886	882	884	48,500	884
2011-07-08	886	888	884	886	25,200	886
2011-07-07	888	889	884	885	24,500	885
2011-07-06	885	888	880	888	38,500	888
2011-07-05	885	888	880	883	18,100	883
2011-07-04	881	887	877	882	45,900	882
2011-07-01	873	877	871	876	141,500	876
2011-06-30	872	873	869	873	40,400	873
2011-06-29	873	876	869	871	38,100	871
2011-06-28	863	869	860	866	19,000	866
2011-06-27	877	877	860	862	60,300	862
2011-06-24	857	870	857	870	45,100	870
2011-06-23	860	865	859	863	20,500	863
2011-06-22	857	865	857	865	35,900	865
2011-06-21	844	854	842	854	28,800	854
2011-06-20	838	844	835	843	18,700	843
2011-06-17	837	843	829	843	51,700	843
2011-06-16	845	845	839	839	34,200	839
2011-06-15	844	847	841	846	26,900	846
2011-06-14	845	846	842	845	50,200	845
2011-06-13	843	847	837	844	32,800	844
2011-06-10	845	850	842	845	86,900	845
2011-06-09	845	845	837	842	35,000	842
2011-06-08	849	849	842	846	28,100	846
2011-06-07	842	850	842	850	23,300	850
2011-06-06	844	850	840	845	32,100	845
2011-06-03	851	865	836	838	54,100	838
2011-06-02	848	856	846	850	33,600	850
2011-06-01	858	865	854	863	28,900	863
2011-05-31	853	868	850	864	84,800	864
2011-05-30	848	855	845	851	49,800	851
2011-05-27	850	851	843	845	28,900	845
2011-05-26	847	851	840	849	32,000	849
2011-05-25	850	853	839	847	45,100	847
2011-05-24	840	848	837	848	56,700	848
2011-05-23	842	844	827	840	42,900	840
2011-05-20	838	845	837	839	41,200	839
2011-05-19	839	839	828	837	36,800	837
2011-05-18	822	836	821	832	62,000	832
2011-05-17	819	831	813	822	37,400	822
2011-05-16	813	828	813	823	35,100	823
2011-05-13	828	831	814	825	57,200	825
2011-05-12	831	843	827	832	41,000	832
2011-05-11	845	850	830	844	45,500	844
2011-05-10	822	850	818	843	102,600	843
2011-05-09	830	832	822	831	53,800	831
2011-05-06	817	834	817	830	32,500	830
2011-05-02	820	836	819	834	79,500	834
2011-04-28	808	819	796	818	70,200	818
2011-04-27	820	820	807	807	99,200	807
2011-04-26	814	824	808	820	64,100	820
2011-04-25	818	827	810	814	80,200	814
2011-04-22	792	818	790	812	146,900	812
2011-04-21	760	809	754	795	226,500	795
2011-04-20	750	757	745	754	21,600	754
2011-04-19	743	754	741	749	41,800	749
2011-04-18	756	762	749	754	25,300	754
2011-04-15	761	764	759	759	20,400	759
2011-04-14	750	771	749	761	73,000	761
2011-04-13	750	759	745	747	28,800	747
2011-04-12	743	754	743	750	30,600	750
2011-04-11	745	759	741	755	74,500	755
2011-04-08	721	750	721	744	157,900	744
2011-04-07	720	723	712	713	42,600	713
2011-04-06	730	730	718	722	85,000	722
2011-04-05	750	751	732	735	121,600	735
2011-04-04	755	759	751	751	35,500	751
2011-04-01	764	768	755	755	34,100	755
2011-03-31	764	769	759	769	48,200	769
2011-03-30	756	767	756	764	67,300	764
2011-03-29	760	768	750	765	62,500	765
2011-03-28	764	780	760	780	60,000	780
2011-03-25	773	774	760	763	53,500	763
2011-03-24	753	768	753	758	55,300	758
2011-03-23	776	777	760	765	59,100	765
2011-03-22	774	782	755	775	111,200	775
2011-03-18	720	765	718	744	135,700	744
2011-03-17	650	716	650	704	185,600	704
2011-03-16	628	680	628	680	177,100	680
2011-03-15	704	707	568	604	247,000	604
2011-03-14	676	738	656	718	184,600	718
2011-03-11	824	825	801	806	104,700	806
2011-03-10	835	836	825	825	29,000	825
2011-03-09	835	841	835	835	21,900	835
2011-03-08	836	838	834	835	15,700	835
2011-03-07	836	840	833	834	35,700	834
2011-03-04	837	840	831	836	33,000	836
2011-03-03	830	839	829	836	17,900	836
2011-03-02	831	837	827	827	41,400	827
2011-03-01	846	848	830	842	39,800	842
2011-02-28	824	846	816	842	66,800	842
2011-02-25	820	825	819	824	46,000	824
2011-02-24	835	838	819	820	71,600	820
2011-02-23	842	850	832	838	76,300	838
2011-02-22	860	861	842	844	93,500	844
2011-02-21	864	868	860	863	34,200	863
2011-02-18	860	868	860	864	29,400	864
2011-02-17	858	866	858	862	48,700	862
2011-02-16	862	866	859	860	68,800	860
2011-02-15	862	865	860	863	32,200	863
2011-02-14	864	869	863	863	39,100	863
2011-02-10	856	860	855	856	28,300	856
2011-02-09	858	860	855	858	27,700	858
2011-02-08	864	864	855	855	32,700	855
2011-02-07	857	863	855	859	39,800	859
2011-02-04	861	867	856	858	39,500	858
2011-02-03	860	860	848	854	75,300	854
2011-02-02	859	874	859	862	90,500	862
2011-02-01	846	861	842	860	87,900	860
2011-01-31	846	850	830	843	71,500	843
2011-01-28	870	876	855	855	129,600	855
2011-01-27	879	885	867	870	145,000	870
2011-01-26	889	890	880	880	88,800	880
2011-01-25	887	909	886	896	224,000	896
2011-01-24	881	883	864	883	60,800	883
2011-01-21	895	897	874	879	91,100	879
2011-01-20	904	918	890	898	157,300	898
2011-01-19	886	900	882	900	181,100	900
2011-01-18	865	873	861	871	49,500	871
2011-01-17	880	880	865	865	80,100	865
2011-01-14	873	879	870	877	70,500	877
2011-01-13	871	876	868	874	64,800	874
2011-01-12	880	883	870	872	90,500	872
2011-01-11	876	880	871	879	57,800	879
2011-01-07	881	881	876	876	40,100	876
2011-01-06	872	883	870	881	71,800	881
2011-01-05	873	875	868	873	55,400	873
2011-01-04	875	879	872	873	54,200	873

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 [2011年度]

8151 (株)東陽テクニカの時系列データ [2011年度]