8151 (株)東陽テクニカの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	970	975	963	967	68,500	967
2012-12-27	952	965	952	963	49,100	963
2012-12-26	952	954	948	952	51,200	952
2012-12-25	964	969	946	949	109,600	949
2012-12-21	949	951	945	949	70,400	949
2012-12-20	955	955	945	946	74,900	946
2012-12-19	950	957	947	955	63,900	955
2012-12-18	948	953	948	949	48,600	949
2012-12-17	950	952	945	947	45,700	947
2012-12-14	941	953	941	944	96,100	944
2012-12-13	945	948	940	943	84,300	943
2012-12-12	950	952	940	940	51,700	940
2012-12-11	949	956	940	944	61,500	944
2012-12-10	958	963	946	949	62,500	949
2012-12-07	962	966	958	958	48,200	958
2012-12-06	969	970	959	961	107,000	961
2012-12-05	979	979	964	968	75,000	968
2012-12-04	966	980	966	980	139,200	980
2012-12-03	945	959	944	957	114,300	957
2012-11-30	947	948	938	939	94,800	939
2012-11-29	945	949	942	946	42,900	946
2012-11-28	944	948	942	944	36,200	944
2012-11-27	941	949	940	947	69,500	947
2012-11-26	944	946	939	942	53,100	942
2012-11-22	949	949	936	938	68,100	938
2012-11-21	938	949	938	948	98,000	948
2012-11-20	943	943	935	938	53,800	938
2012-11-19	943	947	937	943	46,300	943
2012-11-16	933	946	930	943	87,600	943
2012-11-15	923	932	920	931	65,500	931
2012-11-14	913	930	911	924	92,600	924
2012-11-13	913	920	909	913	85,700	913
2012-11-12	917	924	913	913	47,500	913
2012-11-09	927	927	916	917	89,900	917
2012-11-08	922	940	922	930	89,500	930
2012-11-07	948	949	939	939	79,900	939
2012-11-06	938	945	931	940	100,200	940
2012-11-05	926	944	926	935	108,800	935
2012-11-02	920	928	917	926	105,900	926
2012-11-01	913	920	910	919	84,200	919
2012-10-31	900	916	897	913	141,200	913
2012-10-30	915	917	908	911	114,000	911
2012-10-29	922	924	916	919	92,300	919
2012-10-26	912	928	912	920	263,700	920
2012-10-25	894	912	894	912	379,600	912
2012-10-24	819	895	815	892	399,200	892
2012-10-23	835	835	822	827	26,700	827
2012-10-22	818	835	816	830	32,600	830
2012-10-19	825	827	817	822	58,300	822
2012-10-18	807	826	807	821	34,600	821
2012-10-17	807	809	802	803	54,300	803
2012-10-16	813	813	806	807	50,100	807
2012-10-15	806	812	798	809	30,900	809
2012-10-12	809	813	805	806	29,400	806
2012-10-11	812	817	810	810	42,100	810
2012-10-10	828	830	815	816	42,300	816
2012-10-09	839	849	834	834	31,100	834
2012-10-05	838	838	827	835	24,200	835
2012-10-04	831	837	827	834	31,600	834
2012-10-03	840	841	827	827	47,300	827
2012-10-02	855	855	842	843	31,500	843
2012-10-01	844	854	840	854	59,000	854
2012-09-28	858	860	841	850	84,400	850
2012-09-27	857	860	851	853	63,300	853
2012-09-26	856	871	856	865	99,500	865
2012-09-25	901	901	884	897	168,500	897
2012-09-24	890	900	889	900	144,400	900
2012-09-21	887	892	885	885	52,300	885
2012-09-20	895	897	886	887	56,700	887
2012-09-19	898	902	897	899	63,800	899
2012-09-18	898	899	893	898	57,900	898
2012-09-14	897	898	892	897	56,900	897
2012-09-13	879	890	876	890	42,500	890
2012-09-12	880	885	876	880	44,000	880
2012-09-11	875	878	865	876	40,000	876
2012-09-10	860	875	858	874	45,900	874
2012-09-07	854	865	853	860	43,700	860
2012-09-06	856	869	848	855	37,700	855
2012-09-05	860	863	853	858	31,300	858
2012-09-04	868	871	857	862	47,200	862
2012-09-03	871	879	868	868	25,600	868
2012-08-31	875	880	871	872	32,300	872
2012-08-30	881	887	875	875	25,200	875
2012-08-29	886	889	880	882	24,700	882
2012-08-28	892	893	873	877	38,200	877
2012-08-27	897	898	884	887	31,200	887
2012-08-24	881	894	881	893	34,100	893
2012-08-23	881	890	878	886	25,000	886
2012-08-22	885	888	878	880	30,800	880
2012-08-21	890	890	883	885	36,800	885
2012-08-20	900	900	887	887	54,800	887
2012-08-17	899	902	893	900	39,800	900
2012-08-16	890	899	888	898	35,900	898
2012-08-15	896	896	885	886	33,300	886
2012-08-14	878	899	878	896	57,600	896
2012-08-13	879	880	876	876	11,600	876
2012-08-10	878	884	878	882	18,100	882
2012-08-09	879	883	872	882	36,400	882
2012-08-08	879	881	872	877	34,500	877
2012-08-07	874	881	871	873	21,400	873
2012-08-06	878	883	873	877	18,700	877
2012-08-03	876	877	870	873	27,100	873
2012-08-02	877	885	875	882	27,900	882
2012-08-01	870	878	870	875	32,300	875
2012-07-31	874	879	865	873	36,200	873
2012-07-30	868	875	865	875	39,200	875
2012-07-27	865	866	854	863	31,700	863
2012-07-26	851	852	838	850	28,400	850
2012-07-25	837	854	826	838	62,500	838
2012-07-24	851	859	837	838	53,400	838
2012-07-23	862	884	851	851	98,200	851
2012-07-20	869	873	856	862	32,800	862
2012-07-19	868	878	866	867	18,200	867
2012-07-18	873	881	864	866	34,000	866
2012-07-17	871	876	862	865	39,700	865
2012-07-13	859	874	859	870	29,100	870
2012-07-12	880	880	863	864	49,400	864
2012-07-11	890	894	872	877	30,600	877
2012-07-10	892	903	883	892	58,900	892
2012-07-09	872	892	871	889	51,100	889
2012-07-06	879	886	874	876	28,400	876
2012-07-05	872	884	872	879	38,300	879
2012-07-04	886	894	873	876	53,200	876
2012-07-03	888	893	875	886	77,300	886
2012-07-02	863	879	858	866	85,800	866
2012-06-29	850	859	843	852	96,900	852
2012-06-28	847	850	840	844	37,700	844
2012-06-27	839	839	826	838	35,400	838
2012-06-26	841	844	835	835	45,800	835
2012-06-25	851	851	838	841	79,800	841
2012-06-22	823	838	823	836	31,500	836
2012-06-21	817	830	811	829	44,500	829
2012-06-20	812	820	806	817	43,100	817
2012-06-19	817	820	802	804	54,000	804
2012-06-18	827	840	817	822	52,100	822
2012-06-15	802	820	799	817	68,900	817
2012-06-14	798	803	790	792	52,500	792
2012-06-13	807	807	795	800	38,800	800
2012-06-12	803	813	800	806	55,100	806
2012-06-11	824	824	808	808	34,300	808
2012-06-08	823	823	807	819	78,200	819
2012-06-07	829	829	813	821	55,100	821
2012-06-06	790	802	790	801	37,800	801
2012-06-05	785	791	776	788	61,700	788
2012-06-04	770	788	770	784	62,800	784
2012-06-01	796	807	779	785	92,000	785
2012-05-31	818	822	795	807	104,800	807
2012-05-30	827	829	820	825	38,600	825
2012-05-29	813	827	810	827	33,700	827
2012-05-28	830	830	812	812	36,700	812
2012-05-25	837	840	820	825	48,100	825
2012-05-24	824	839	817	824	63,200	824
2012-05-23	831	833	821	826	88,300	826
2012-05-22	819	832	817	824	34,600	824
2012-05-21	825	835	811	813	93,900	813
2012-05-18	826	834	820	824	67,200	824
2012-05-17	818	845	818	841	84,300	841
2012-05-16	846	847	813	816	68,900	816
2012-05-15	828	846	821	846	59,900	846
2012-05-14	861	867	840	843	62,800	843
2012-05-11	883	893	867	869	73,800	869
2012-05-10	892	897	877	887	116,200	887
2012-05-09	907	915	892	894	123,600	894
2012-05-08	899	918	895	912	134,100	912
2012-05-07	891	896	885	894	108,400	894
2012-05-02	895	908	885	904	161,000	904
2012-05-01	901	902	888	891	151,200	891
2012-04-27	897	911	891	892	187,500	892
2012-04-26	885	899	880	890	148,600	890
2012-04-25	885	908	880	897	164,300	897
2012-04-24	875	896	868	873	137,500	873
2012-04-23	886	894	872	882	60,100	882
2012-04-20	872	889	871	887	70,200	887
2012-04-19	876	877	870	871	45,800	871
2012-04-18	881	888	879	883	64,400	883
2012-04-17	880	883	870	879	55,900	879
2012-04-16	877	882	863	870	36,800	870
2012-04-13	880	885	873	883	47,800	883
2012-04-12	865	883	856	876	47,000	876
2012-04-11	865	866	861	863	76,700	863
2012-04-10	873	877	867	867	28,100	867
2012-04-09	875	880	872	874	29,600	874
2012-04-06	880	882	871	877	33,800	877
2012-04-05	891	892	881	882	34,300	882
2012-04-04	900	902	893	902	57,900	902
2012-04-03	900	904	895	900	40,300	900
2012-04-02	900	907	900	903	57,800	903
2012-03-30	897	905	895	900	62,000	900
2012-03-29	891	904	886	897	95,000	897
2012-03-28	900	900	883	890	74,500	890
2012-03-27	890	910	890	910	83,700	910
2012-03-26	891	894	887	887	50,300	887
2012-03-23	889	896	885	890	48,300	890
2012-03-22	894	894	887	889	48,300	889
2012-03-21	906	909	894	894	51,200	894
2012-03-19	912	912	906	906	51,000	906
2012-03-16	898	912	892	906	104,500	906
2012-03-15	895	895	885	892	31,500	892
2012-03-14	890	897	886	886	63,400	886
2012-03-13	879	893	878	881	50,500	881
2012-03-12	885	889	884	884	34,200	884
2012-03-09	883	892	882	885	99,500	885
2012-03-08	885	890	883	885	48,100	885
2012-03-07	878	884	878	884	37,500	884
2012-03-06	876	887	876	879	34,600	879
2012-03-05	880	886	876	876	35,100	876
2012-03-02	887	889	875	880	35,200	880
2012-03-01	890	894	870	880	50,100	880
2012-02-29	900	903	891	891	47,800	891
2012-02-28	889	898	888	895	44,300	895
2012-02-27	886	895	885	891	53,100	891
2012-02-24	872	884	867	884	62,000	884
2012-02-23	864	870	863	867	54,100	867
2012-02-22	855	864	854	864	62,200	864
2012-02-21	855	856	852	852	39,100	852
2012-02-20	855	860	850	853	42,600	853
2012-02-17	841	859	841	850	56,400	850
2012-02-16	857	861	850	851	27,600	851
2012-02-15	854	866	850	861	46,700	861
2012-02-14	844	853	841	853	17,000	853
2012-02-13	841	845	841	844	16,600	844
2012-02-10	841	845	835	843	33,500	843
2012-02-09	837	845	837	842	26,400	842
2012-02-08	835	845	835	842	31,200	842
2012-02-07	830	837	830	830	14,700	830
2012-02-06	830	833	826	831	19,300	831
2012-02-03	829	833	827	828	14,600	828
2012-02-02	832	837	826	831	27,900	831
2012-02-01	830	830	823	824	18,300	824
2012-01-31	831	832	823	826	30,900	826
2012-01-30	835	840	830	835	26,700	835
2012-01-27	832	841	832	835	17,200	835
2012-01-26	844	845	834	835	15,100	835
2012-01-25	843	843	836	841	52,200	841
2012-01-24	836	840	826	832	41,300	832
2012-01-23	831	832	826	829	21,200	829
2012-01-20	825	836	816	831	33,300	831
2012-01-19	825	829	812	812	24,800	812
2012-01-18	840	840	822	823	28,700	823
2012-01-17	830	847	826	841	56,300	841
2012-01-16	804	832	804	831	58,500	831
2012-01-13	802	809	801	803	34,200	803
2012-01-12	823	823	801	801	43,000	801
2012-01-11	830	835	824	824	31,800	824
2012-01-10	839	848	823	824	45,800	824
2012-01-06	832	833	826	830	39,200	830
2012-01-05	826	835	826	833	21,400	833
2012-01-04	821	829	819	826	33,000	826

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 [2012年度]

8151 (株)東陽テクニカの時系列データ [2012年度]