東海エレクトロニクス(8071)の株価時系列情報
東海エレクトロニクス(8071)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/24 | 830 | 830 | 830 | 830 | 1,000 |
1987/12/23 | 850 | 850 | 850 | 850 | 1,000 |
1987/12/17 | 850 | 850 | 850 | 850 | 8,000 |
1987/12/16 | 850 | 850 | 850 | 850 | 1,000 |
1987/12/11 | 851 | 851 | 851 | 851 | 1,000 |
1987/12/04 | 851 | 851 | 851 | 851 | 3,000 |
1987/11/28 | 851 | 851 | 851 | 851 | 3,000 |
1987/11/27 | 851 | 851 | 851 | 851 | 1,000 |
1987/11/26 | 860 | 860 | 860 | 860 | 1,000 |
1987/11/25 | 860 | 860 | 855 | 860 | 5,000 |
1987/11/18 | 860 | 860 | 860 | 860 | 2,000 |
1987/11/17 | 860 | 860 | 860 | 860 | 1,000 |
1987/11/16 | 860 | 860 | 860 | 860 | 1,000 |
1987/11/13 | 860 | 860 | 860 | 860 | 1,000 |
1987/11/12 | 860 | 860 | 860 | 860 | 2,000 |
1987/11/11 | 860 | 860 | 860 | 860 | 1,000 |
1987/11/10 | 860 | 860 | 860 | 860 | 1,000 |
1987/11/07 | 850 | 850 | 850 | 850 | 1,000 |
1987/11/06 | 860 | 860 | 860 | 860 | 1,000 |
1987/10/29 | 860 | 860 | 860 | 860 | 1,000 |
1987/10/26 | 890 | 890 | 890 | 890 | 1,000 |
1987/10/19 | 950 | 960 | 950 | 960 | 2,000 |
1987/10/15 | 960 | 960 | 960 | 960 | 1,000 |
1987/10/14 | 970 | 970 | 970 | 970 | 4,000 |
1987/10/12 | 970 | 970 | 970 | 970 | 1,000 |
1987/10/08 | 965 | 965 | 965 | 965 | 1,000 |
1987/10/07 | 965 | 965 | 965 | 965 | 1,000 |
1987/10/06 | 970 | 970 | 970 | 970 | 1,000 |
1987/10/05 | 960 | 970 | 960 | 970 | 3,000 |
1987/09/30 | 955 | 970 | 955 | 970 | 8,000 |
1987/09/29 | 955 | 960 | 955 | 960 | 2,000 |
1987/09/17 | 970 | 970 | 970 | 970 | 1,000 |
1987/09/16 | 970 | 970 | 970 | 970 | 3,000 |
1987/09/14 | 970 | 970 | 970 | 970 | 1,000 |
1987/09/11 | 970 | 970 | 970 | 970 | 8,000 |
1987/09/10 | 960 | 970 | 960 | 970 | 3,000 |
1987/09/09 | 955 | 970 | 955 | 970 | 2,000 |
1987/09/08 | 944 | 950 | 944 | 950 | 2,000 |
1987/09/07 | 949 | 949 | 949 | 949 | 1,000 |
1987/09/05 | 960 | 960 | 960 | 960 | 4,000 |
1987/08/31 | 970 | 970 | 970 | 970 | 1,000 |
1987/08/28 | 965 | 965 | 965 | 965 | 1,000 |
1987/08/26 | 970 | 970 | 970 | 970 | 3,000 |
1987/08/25 | 950 | 950 | 950 | 950 | 1,000 |
1987/08/24 | 925 | 940 | 925 | 940 | 2,000 |
1987/08/22 | 935 | 935 | 935 | 935 | 1,000 |
1987/08/21 | 945 | 945 | 945 | 945 | 1,000 |
1987/08/19 | 950 | 950 | 950 | 950 | 2,000 |
1987/08/14 | 970 | 970 | 970 | 970 | 1,000 |
1987/08/13 | 955 | 970 | 955 | 970 | 5,000 |
1987/08/12 | 955 | 955 | 955 | 955 | 1,000 |
1987/08/11 | 950 | 955 | 950 | 955 | 3,000 |
1987/08/10 | 950 | 950 | 950 | 950 | 1,000 |
1987/08/05 | 960 | 960 | 960 | 960 | 1,000 |
1987/08/04 | 955 | 960 | 955 | 960 | 3,000 |
1987/08/03 | 935 | 935 | 935 | 935 | 1,000 |
1987/08/01 | 960 | 960 | 955 | 955 | 3,000 |
1987/07/30 | 960 | 960 | 960 | 960 | 1,000 |
1987/07/29 | 935 | 960 | 935 | 960 | 5,000 |
1987/07/28 | 950 | 955 | 950 | 955 | 19,000 |
1987/07/25 | 960 | 960 | 960 | 960 | 1,000 |
1987/07/24 | 965 | 965 | 965 | 965 | 3,000 |
1987/07/23 | 955 | 955 | 955 | 955 | 3,000 |
1987/07/21 | 970 | 970 | 965 | 965 | 2,000 |
1987/07/20 | 970 | 970 | 970 | 970 | 4,000 |
1987/07/17 | 965 | 965 | 965 | 965 | 1,000 |
1987/07/16 | 975 | 975 | 965 | 965 | 2,000 |
1987/07/15 | 960 | 960 | 960 | 960 | 2,000 |
1987/07/14 | 950 | 950 | 950 | 950 | 3,000 |
1987/07/13 | 960 | 960 | 950 | 950 | 2,000 |
1987/07/06 | 940 | 940 | 940 | 940 | 1,000 |
1987/07/02 | 930 | 945 | 930 | 945 | 5,000 |
1987/07/01 | 945 | 945 | 945 | 945 | 3,000 |
1987/06/30 | 950 | 950 | 950 | 950 | 8,000 |
1987/06/27 | 970 | 970 | 970 | 970 | 3,000 |
1987/06/26 | 970 | 970 | 970 | 970 | 5,000 |
1987/06/25 | 970 | 970 | 970 | 970 | 2,000 |
1987/06/24 | 970 | 970 | 970 | 970 | 2,000 |
1987/06/22 | 970 | 970 | 970 | 970 | 10,000 |
1987/06/19 | 980 | 980 | 980 | 980 | 7,000 |
1987/06/18 | 952 | 970 | 952 | 970 | 47,000 |
1987/06/12 | 950 | 950 | 940 | 940 | 2,000 |
1987/06/11 | 944 | 950 | 944 | 950 | 3,000 |
1987/06/10 | 920 | 929 | 920 | 929 | 3,000 |
1987/06/09 | 916 | 916 | 916 | 916 | 1,000 |
1987/06/06 | 910 | 910 | 910 | 910 | 2,000 |
1987/06/05 | 900 | 910 | 900 | 910 | 2,000 |
1987/06/04 | 900 | 900 | 900 | 900 | 2,000 |
1987/06/03 | 900 | 900 | 900 | 900 | 2,000 |
1987/06/02 | 910 | 910 | 910 | 910 | 2,000 |
1987/06/01 | 915 | 920 | 912 | 912 | 116,000 |
1987/05/30 | 895 | 910 | 890 | 910 | 6,000 |
1987/05/28 | 900 | 900 | 895 | 895 | 5,000 |
1987/05/27 | 910 | 910 | 910 | 910 | 21,000 |
1987/05/26 | 920 | 920 | 920 | 920 | 110,000 |
1987/05/25 | 900 | 930 | 900 | 930 | 10,000 |
1987/05/22 | 905 | 905 | 905 | 905 | 2,000 |
1987/05/21 | 900 | 900 | 895 | 895 | 6,000 |
1987/05/20 | 885 | 890 | 885 | 890 | 3,000 |
1987/05/18 | 870 | 890 | 865 | 890 | 8,000 |
1987/05/15 | 875 | 875 | 875 | 875 | 1,000 |
1987/05/13 | 900 | 900 | 890 | 890 | 6,000 |
1987/05/11 | 905 | 905 | 905 | 905 | 2,000 |
1987/05/08 | 885 | 900 | 885 | 900 | 2,000 |
1987/05/07 | 890 | 900 | 890 | 900 | 5,000 |
1987/05/06 | 900 | 910 | 900 | 900 | 9,000 |
1987/05/01 | 900 | 900 | 900 | 900 | 1,000 |
1987/04/30 | 900 | 900 | 900 | 900 | 1,000 |
1987/04/28 | 900 | 900 | 900 | 900 | 2,000 |
1987/04/25 | 910 | 910 | 910 | 910 | 6,000 |
1987/04/24 | 915 | 915 | 915 | 915 | 4,000 |
1987/04/22 | 860 | 860 | 860 | 860 | 4,000 |
1987/04/21 | 890 | 890 | 880 | 880 | 6,000 |
1987/04/17 | 900 | 900 | 900 | 900 | 10,000 |
1987/04/16 | 900 | 900 | 900 | 900 | 4,000 |
1987/04/15 | 900 | 900 | 900 | 900 | 6,000 |
1987/04/13 | 910 | 910 | 900 | 900 | 2,000 |
1987/04/10 | 905 | 905 | 905 | 905 | 3,000 |
1987/04/09 | 910 | 910 | 910 | 910 | 1,000 |
1987/04/08 | 920 | 920 | 920 | 920 | 1,000 |
1987/04/07 | 930 | 930 | 930 | 930 | 1,000 |
1987/04/06 | 940 | 940 | 940 | 940 | 1,000 |
1987/03/31 | 955 | 980 | 955 | 980 | 23,000 |
1987/03/30 | 930 | 960 | 930 | 960 | 7,000 |
1987/03/27 | 920 | 925 | 920 | 925 | 10,000 |
1987/03/26 | 930 | 940 | 930 | 940 | 12,000 |
1987/03/25 | 915 | 915 | 915 | 915 | 12,000 |
1987/03/24 | 900 | 917 | 900 | 917 | 21,000 |
1987/03/23 | 917 | 917 | 912 | 912 | 18,000 |
1987/03/20 | 905 | 917 | 905 | 917 | 10,000 |
1987/03/19 | 905 | 915 | 905 | 915 | 7,000 |
1987/03/18 | 906 | 906 | 905 | 905 | 2,000 |
1987/03/17 | 905 | 910 | 905 | 905 | 27,000 |
1987/03/16 | 905 | 920 | 905 | 920 | 12,000 |
1987/03/13 | 900 | 910 | 900 | 910 | 30,000 |
1987/03/12 | 900 | 900 | 900 | 900 | 12,000 |
1987/03/11 | 900 | 900 | 900 | 900 | 8,000 |
1987/03/10 | 900 | 900 | 900 | 900 | 12,000 |
1987/03/09 | 900 | 900 | 900 | 900 | 33,000 |
1987/03/07 | 900 | 900 | 900 | 900 | 6,000 |
1987/03/06 | 900 | 900 | 900 | 900 | 4,000 |
1987/03/05 | 900 | 900 | 900 | 900 | 25,000 |
1987/03/04 | 880 | 885 | 880 | 885 | 3,000 |
1987/03/03 | 880 | 880 | 880 | 880 | 3,000 |
1987/02/28 | 900 | 910 | 900 | 910 | 4,000 |
1987/02/27 | 875 | 880 | 875 | 880 | 20,000 |
1987/02/26 | 870 | 870 | 865 | 865 | 12,000 |
1987/02/25 | 880 | 880 | 875 | 875 | 12,000 |
1987/02/24 | 890 | 910 | 890 | 890 | 14,000 |
1987/02/23 | 900 | 900 | 900 | 900 | 6,000 |
1987/02/20 | 905 | 905 | 900 | 900 | 30,000 |
1987/02/19 | 905 | 905 | 905 | 905 | 11,000 |
1987/02/18 | 905 | 905 | 900 | 905 | 33,000 |
1987/02/17 | 905 | 905 | 900 | 905 | 23,000 |
1987/02/16 | 900 | 905 | 900 | 905 | 7,000 |
1987/02/13 | 905 | 905 | 900 | 900 | 38,000 |
1987/02/12 | 905 | 905 | 905 | 905 | 7,000 |
1987/02/10 | 910 | 910 | 910 | 910 | 5,000 |
1987/02/09 | 905 | 905 | 905 | 905 | 3,000 |
1987/02/07 | 905 | 905 | 905 | 905 | 15,000 |
1987/02/06 | 900 | 905 | 900 | 905 | 9,000 |
1987/02/05 | 900 | 910 | 900 | 910 | 8,000 |
1987/02/04 | 905 | 905 | 905 | 905 | 3,000 |
1987/02/03 | 900 | 905 | 900 | 900 | 12,000 |
1987/02/02 | 900 | 914 | 900 | 904 | 15,000 |
1987/01/31 | 905 | 905 | 905 | 905 | 5,000 |
1987/01/30 | 910 | 910 | 905 | 905 | 11,000 |
1987/01/29 | 905 | 910 | 905 | 905 | 20,000 |
1987/01/28 | 905 | 905 | 905 | 905 | 15,000 |
1987/01/27 | 895 | 900 | 895 | 900 | 3,000 |
1987/01/26 | 895 | 895 | 895 | 895 | 5,000 |
1987/01/24 | 895 | 900 | 895 | 895 | 10,000 |
1987/01/23 | 895 | 895 | 895 | 895 | 8,000 |
1987/01/22 | 875 | 895 | 875 | 895 | 20,000 |
1987/01/21 | 875 | 880 | 875 | 875 | 12,000 |
1987/01/20 | 850 | 870 | 850 | 870 | 12,000 |
1987/01/19 | 860 | 869 | 860 | 860 | 14,000 |
1987/01/16 | 860 | 860 | 860 | 860 | 9,000 |
1987/01/14 | 870 | 880 | 860 | 880 | 32,000 |
1987/01/13 | 870 | 870 | 870 | 870 | 10,000 |
1987/01/12 | 910 | 925 | 910 | 925 | 6,000 |
1987/01/09 | 925 | 926 | 925 | 925 | 17,000 |
1987/01/08 | 920 | 930 | 920 | 925 | 38,000 |
1987/01/07 | 940 | 940 | 920 | 925 | 19,000 |
1987/01/06 | 950 | 950 | 950 | 950 | 21,000 |
1987/01/05 | 950 | 960 | 950 | 960 | 4,000 |