8151 (株)東陽テクニカの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,171	1,177	1,153	1,166	129,500	1,166
2020-12-29	1,155	1,178	1,155	1,175	107,200	1,175
2020-12-28	1,142	1,176	1,138	1,156	168,800	1,156
2020-12-25	1,128	1,144	1,125	1,143	160,400	1,143
2020-12-24	1,110	1,130	1,108	1,115	78,600	1,115
2020-12-23	1,103	1,117	1,094	1,108	41,000	1,108
2020-12-22	1,142	1,142	1,103	1,108	155,000	1,108
2020-12-21	1,135	1,165	1,133	1,150	163,600	1,150
2020-12-18	1,141	1,148	1,128	1,133	81,400	1,133
2020-12-17	1,130	1,144	1,120	1,144	116,600	1,144
2020-12-16	1,136	1,138	1,125	1,130	65,500	1,130
2020-12-15	1,130	1,145	1,122	1,125	89,600	1,125
2020-12-14	1,140	1,152	1,133	1,134	95,000	1,134
2020-12-11	1,122	1,147	1,119	1,130	150,800	1,130
2020-12-10	1,116	1,131	1,112	1,123	72,300	1,123
2020-12-09	1,091	1,122	1,090	1,121	140,300	1,121
2020-12-08	1,077	1,100	1,073	1,088	98,900	1,088
2020-12-07	1,090	1,097	1,071	1,077	102,300	1,077
2020-12-04	1,098	1,100	1,070	1,088	112,600	1,088
2020-12-03	1,078	1,099	1,069	1,098	82,600	1,098
2020-12-02	1,092	1,100	1,080	1,086	94,000	1,086
2020-12-01	1,060	1,098	1,060	1,093	142,600	1,093
2020-11-30	1,092	1,095	1,057	1,058	80,700	1,058
2020-11-27	1,076	1,105	1,058	1,092	206,300	1,092
2020-11-26	1,076	1,080	1,053	1,076	175,800	1,076
2020-11-25	1,103	1,104	1,077	1,078	117,900	1,078
2020-11-24	1,096	1,112	1,093	1,097	128,900	1,097
2020-11-20	1,083	1,093	1,073	1,092	71,800	1,092
2020-11-19	1,078	1,095	1,066	1,089	88,700	1,089
2020-11-18	1,084	1,084	1,062	1,076	61,900	1,076
2020-11-17	1,112	1,112	1,085	1,088	93,800	1,088
2020-11-16	1,100	1,115	1,100	1,109	113,100	1,109
2020-11-13	1,100	1,110	1,093	1,094	75,300	1,094
2020-11-12	1,122	1,143	1,098	1,116	150,500	1,116
2020-11-11	1,125	1,135	1,114	1,121	106,200	1,121
2020-11-10	1,114	1,124	1,100	1,122	143,100	1,122
2020-11-09	1,114	1,127	1,109	1,110	149,900	1,110
2020-11-06	1,098	1,110	1,088	1,110	108,300	1,110
2020-11-05	1,087	1,116	1,083	1,098	240,200	1,098
2020-11-04	1,015	1,122	1,015	1,108	379,400	1,108
2020-11-02	950	1,041	945	1,024	309,800	1,024
2020-10-30	980	984	941	949	62,900	949
2020-10-29	976	984	970	980	46,300	980
2020-10-28	974	992	973	984	84,700	984
2020-10-27	965	977	950	977	55,700	977
2020-10-26	957	979	950	968	56,600	968
2020-10-23	956	962	926	953	77,500	953
2020-10-22	982	982	961	961	40,500	961
2020-10-21	975	989	975	981	66,500	981
2020-10-20	987	990	979	983	44,500	983
2020-10-19	971	997	971	989	55,000	989
2020-10-16	989	989	963	972	40,900	972
2020-10-15	995	1,001	977	982	70,900	982
2020-10-14	997	1,003	994	997	69,400	997
2020-10-13	1,000	1,005	996	1,002	51,900	1,002
2020-10-12	1,003	1,008	993	1,000	37,600	1,000
2020-10-09	1,000	1,010	983	1,005	94,400	1,005
2020-10-08	1,010	1,011	999	1,002	95,100	1,002
2020-10-07	1,016	1,023	1,005	1,009	97,700	1,009
2020-10-06	1,019	1,026	1,009	1,025	113,100	1,025
2020-10-05	1,005	1,027	1,005	1,012	102,600	1,012
2020-10-02	1,004	1,014	995	999	129,700	999
2020-09-30	1,021	1,021	994	997	95,200	997
2020-09-29	1,027	1,038	1,007	1,015	150,900	1,015
2020-09-28	1,030	1,041	1,025	1,038	177,900	1,038
2020-09-25	1,017	1,032	1,016	1,028	135,400	1,028
2020-09-24	1,015	1,027	1,002	1,007	131,900	1,007
2020-09-23	1,011	1,024	1,009	1,010	92,600	1,010
2020-09-18	1,010	1,031	1,007	1,020	139,800	1,020
2020-09-17	988	1,012	984	1,007	148,200	1,007
2020-09-16	995	1,006	987	992	124,000	992
2020-09-15	988	997	983	986	85,400	986
2020-09-14	980	1,009	980	988	123,600	988
2020-09-11	962	977	958	974	85,000	974
2020-09-10	960	980	949	963	130,600	963
2020-09-09	947	967	947	957	83,800	957
2020-09-08	946	979	946	966	112,100	966
2020-09-07	934	948	929	944	98,200	944
2020-09-04	945	949	924	929	144,800	929
2020-09-03	958	972	956	959	75,400	959
2020-09-02	953	967	944	950	65,800	950
2020-09-01	949	961	945	953	50,700	953
2020-08-31	954	970	952	955	91,700	955
2020-08-28	942	961	928	942	121,600	942
2020-08-27	970	970	943	950	62,300	950
2020-08-26	971	971	959	963	45,400	963
2020-08-25	963	972	953	966	124,900	966
2020-08-24	959	960	945	954	54,600	954
2020-08-21	966	973	955	956	43,200	956
2020-08-20	973	983	960	964	52,900	964
2020-08-19	990	996	976	976	47,500	976
2020-08-18	973	999	968	981	71,900	981
2020-08-17	1,000	1,001	970	973	53,100	973
2020-08-14	992	1,013	992	1,000	83,900	1,000
2020-08-13	988	1,004	982	992	179,700	992
2020-08-12	964	988	964	980	109,700	980
2020-08-11	933	959	933	958	52,900	958
2020-08-07	946	946	931	934	31,200	934
2020-08-06	952	961	933	945	80,700	945
2020-08-05	956	993	953	954	135,800	954
2020-08-04	911	963	911	956	88,200	956
2020-08-03	898	921	896	916	56,200	916
2020-07-31	956	956	885	898	139,600	898
2020-07-30	1,000	1,010	938	978	213,800	978
2020-07-29	987	997	975	986	67,200	986
2020-07-28	995	1,015	987	987	90,300	987
2020-07-27	981	995	961	995	103,400	995
2020-07-22	988	994	980	981	60,800	981
2020-07-21	970	992	968	987	73,600	987
2020-07-20	961	973	960	969	48,700	969
2020-07-17	965	975	946	956	46,300	956
2020-07-16	978	978	959	964	43,600	964
2020-07-15	969	999	968	977	120,000	977
2020-07-14	962	971	951	967	54,700	967
2020-07-13	940	972	940	969	80,000	969
2020-07-10	962	975	930	931	119,500	931
2020-07-09	975	988	966	967	119,800	967
2020-07-08	991	1,014	973	973	97,600	973
2020-07-07	998	998	976	990	70,900	990
2020-07-06	968	998	961	987	76,600	987
2020-07-03	949	975	949	968	90,500	968
2020-07-02	967	971	942	945	78,900	945
2020-07-01	995	998	954	961	67,800	961
2020-06-30	1,010	1,023	991	991	75,200	991
2020-06-29	996	1,025	994	997	166,100	997
2020-06-26	1,007	1,030	1,007	1,015	86,400	1,015
2020-06-25	1,014	1,024	1,004	1,007	88,700	1,007
2020-06-24	1,036	1,038	1,015	1,019	57,800	1,019
2020-06-23	1,053	1,055	1,038	1,042	127,200	1,042
2020-06-22	1,044	1,056	1,036	1,049	77,200	1,049
2020-06-19	1,054	1,055	1,031	1,048	86,800	1,048
2020-06-18	1,069	1,069	1,048	1,054	61,000	1,054
2020-06-17	1,047	1,080	1,044	1,076	115,400	1,076
2020-06-16	1,044	1,054	1,027	1,050	172,100	1,050
2020-06-15	1,048	1,050	1,020	1,022	87,400	1,022
2020-06-12	1,023	1,047	1,001	1,044	114,900	1,044
2020-06-11	1,073	1,073	1,034	1,036	64,300	1,036
2020-06-10	1,065	1,081	1,053	1,075	70,000	1,075
2020-06-09	1,092	1,092	1,057	1,061	56,300	1,061
2020-06-08	1,070	1,107	1,070	1,089	152,500	1,089
2020-06-05	1,070	1,070	1,056	1,067	51,800	1,067
2020-06-04	1,061	1,071	1,053	1,071	74,100	1,071
2020-06-03	1,061	1,069	1,050	1,057	76,800	1,057
2020-06-02	1,069	1,078	1,053	1,056	60,400	1,056
2020-06-01	1,033	1,067	1,026	1,063	86,800	1,063
2020-05-29	1,061	1,079	1,046	1,046	94,300	1,046
2020-05-28	1,056	1,068	1,042	1,061	126,900	1,061
2020-05-27	1,049	1,057	1,040	1,052	85,500	1,052
2020-05-26	1,025	1,060	1,021	1,041	128,100	1,041
2020-05-25	1,019	1,026	1,013	1,025	75,900	1,025
2020-05-22	1,035	1,038	1,003	1,009	98,900	1,009
2020-05-21	1,053	1,053	1,034	1,040	66,200	1,040
2020-05-20	1,041	1,061	1,035	1,053	92,300	1,053
2020-05-19	1,067	1,070	1,039	1,044	77,500	1,044
2020-05-18	1,055	1,065	1,046	1,054	83,300	1,054
2020-05-15	1,060	1,062	1,025	1,039	85,300	1,039
2020-05-14	1,085	1,096	1,052	1,052	99,500	1,052
2020-05-13	1,105	1,122	1,101	1,102	116,100	1,102
2020-05-12	1,058	1,125	1,058	1,122	249,100	1,122
2020-05-11	1,022	1,062	1,022	1,055	179,700	1,055
2020-05-08	1,026	1,042	1,017	1,021	109,100	1,021
2020-05-07	1,008	1,040	1,008	1,015	104,600	1,015
2020-05-01	1,026	1,038	1,011	1,015	81,900	1,015
2020-04-30	1,042	1,065	1,033	1,033	167,100	1,033
2020-04-28	1,007	1,042	997	1,035	226,000	1,035
2020-04-27	1,003	1,016	1,003	1,011	131,000	1,011
2020-04-24	985	996	980	994	82,800	994
2020-04-23	972	995	972	993	95,100	993
2020-04-22	974	976	959	970	91,400	970
2020-04-21	982	988	969	977	93,200	977
2020-04-20	990	1,001	987	994	90,400	994
2020-04-17	995	1,016	993	995	140,200	995
2020-04-16	970	997	970	994	113,500	994
2020-04-15	992	1,002	988	991	161,800	991
2020-04-14	982	993	971	993	120,000	993
2020-04-13	982	999	978	981	111,700	981
2020-04-10	980	993	948	992	125,400	992
2020-04-09	970	983	963	974	144,700	974
2020-04-08	955	975	945	966	154,000	966
2020-04-07	945	969	933	952	183,400	952
2020-04-06	868	925	860	915	127,400	915
2020-04-03	875	904	859	869	126,400	869
2020-04-02	891	905	872	874	132,700	874
2020-04-01	959	966	915	921	155,500	921
2020-03-31	973	994	964	971	223,300	971
2020-03-30	932	972	932	972	158,100	972
2020-03-27	954	976	947	970	260,600	970
2020-03-26	923	935	901	930	184,200	930
2020-03-25	893	923	892	920	308,600	920
2020-03-24	833	883	832	856	312,500	856
2020-03-23	761	832	759	832	207,000	832
2020-03-19	804	850	749	760	237,900	760
2020-03-18	842	872	819	819	261,200	819
2020-03-17	750	840	740	830	369,900	830
2020-03-16	769	799	759	762	247,100	762
2020-03-13	748	790	722	767	427,400	767
2020-03-12	813	821	779	787	219,900	787
2020-03-11	850	863	827	828	266,600	828
2020-03-10	800	853	773	851	414,500	851
2020-03-09	850	855	815	820	243,900	820
2020-03-06	889	896	874	875	173,000	875
2020-03-05	929	933	895	901	170,400	901
2020-03-04	899	919	887	907	137,500	907
2020-03-03	950	957	904	905	230,500	905
2020-03-02	902	962	902	932	186,500	932
2020-02-28	918	944	902	909	175,500	909
2020-02-27	976	977	943	946	115,500	946
2020-02-26	987	993	950	976	276,900	976
2020-02-25	967	1,008	956	992	195,800	992
2020-02-21	1,030	1,044	1,026	1,042	73,000	1,042
2020-02-20	1,045	1,052	1,038	1,038	100,400	1,038
2020-02-19	1,023	1,053	1,023	1,042	107,300	1,042
2020-02-18	1,042	1,048	1,019	1,033	180,000	1,033
2020-02-17	1,044	1,050	1,022	1,042	123,000	1,042
2020-02-14	1,050	1,061	1,028	1,054	173,600	1,054
2020-02-13	1,069	1,072	1,044	1,059	177,400	1,059
2020-02-12	1,087	1,091	1,071	1,081	134,900	1,081
2020-02-10	1,081	1,085	1,068	1,079	166,600	1,079
2020-02-07	1,120	1,120	1,088	1,097	163,300	1,097
2020-02-06	1,126	1,129	1,112	1,120	223,000	1,120
2020-02-05	1,133	1,137	1,108	1,109	262,400	1,109
2020-02-04	1,132	1,136	1,101	1,119	275,700	1,119
2020-02-03	1,230	1,255	1,143	1,156	386,800	1,156
2020-01-31	1,257	1,274	1,239	1,254	361,200	1,254
2020-01-30	1,279	1,279	1,230	1,246	128,800	1,246
2020-01-29	1,297	1,315	1,276	1,278	123,100	1,278
2020-01-28	1,261	1,307	1,254	1,299	277,300	1,299
2020-01-27	1,298	1,303	1,281	1,283	113,200	1,283
2020-01-24	1,336	1,339	1,322	1,326	89,800	1,326
2020-01-23	1,348	1,357	1,332	1,335	148,500	1,335
2020-01-22	1,324	1,353	1,318	1,346	192,500	1,346
2020-01-21	1,308	1,336	1,302	1,324	133,400	1,324
2020-01-20	1,296	1,318	1,293	1,300	98,300	1,300
2020-01-17	1,300	1,306	1,289	1,299	106,200	1,299
2020-01-16	1,307	1,321	1,284	1,300	187,200	1,300
2020-01-15	1,308	1,317	1,292	1,307	140,600	1,307
2020-01-14	1,314	1,324	1,290	1,315	212,300	1,315
2020-01-10	1,352	1,352	1,310	1,319	171,300	1,319
2020-01-09	1,340	1,351	1,305	1,349	184,900	1,349
2020-01-08	1,341	1,341	1,298	1,327	206,800	1,327
2020-01-07	1,336	1,361	1,315	1,348	289,600	1,348
2020-01-06	1,341	1,341	1,309	1,336	130,700	1,336

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05月
日	月	火	水	木	金	土
« 04月30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	31

8151 (株)東陽テクニカ の時系列データ [2020年度]

8151 (株)東陽テクニカの時系列データ [2020年度]