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 |
---|---|---|---|---|---|
1997/12/30 | 450 | 450 | 450 | 450 | 1,000 |
1997/12/29 | 420 | 440 | 415 | 440 | 6,000 |
1997/12/26 | 425 | 425 | 425 | 425 | 2,000 |
1997/12/25 | 400 | 415 | 400 | 415 | 9,000 |
1997/12/24 | 401 | 401 | 397 | 397 | 6,000 |
1997/12/22 | 395 | 400 | 395 | 400 | 7,000 |
1997/12/19 | 449 | 449 | 400 | 400 | 8,000 |
1997/12/18 | 445 | 450 | 445 | 450 | 11,000 |
1997/12/17 | 445 | 450 | 430 | 450 | 10,000 |
1997/12/16 | 435 | 450 | 435 | 435 | 13,000 |
1997/12/15 | 425 | 425 | 425 | 425 | 4,000 |
1997/12/11 | 425 | 425 | 425 | 425 | 1,000 |
1997/12/09 | 439 | 450 | 439 | 450 | 3,000 |
1997/12/08 | 425 | 425 | 425 | 425 | 1,000 |
1997/12/05 | 440 | 440 | 440 | 440 | 1,000 |
1997/12/04 | 439 | 459 | 439 | 459 | 4,000 |
1997/12/02 | 419 | 419 | 419 | 419 | 3,000 |
1997/12/01 | 416 | 417 | 416 | 417 | 4,000 |
1997/11/28 | 420 | 420 | 417 | 417 | 4,000 |
1997/11/27 | 407 | 410 | 407 | 410 | 4,000 |
1997/11/25 | 446 | 447 | 446 | 447 | 2,000 |
1997/11/20 | 427 | 427 | 427 | 427 | 2,000 |
1997/11/18 | 433 | 433 | 433 | 433 | 1,000 |
1997/11/17 | 421 | 425 | 421 | 425 | 3,000 |
1997/11/14 | 430 | 430 | 409 | 409 | 11,000 |
1997/11/13 | 435 | 435 | 430 | 430 | 3,000 |
1997/11/11 | 435 | 435 | 435 | 435 | 2,000 |
1997/11/07 | 470 | 470 | 470 | 470 | 2,000 |
1997/11/06 | 490 | 490 | 490 | 490 | 1,000 |
1997/11/05 | 485 | 485 | 480 | 480 | 6,000 |
1997/10/31 | 485 | 486 | 485 | 486 | 11,000 |
1997/10/30 | 485 | 486 | 485 | 486 | 2,000 |
1997/10/28 | 490 | 490 | 484 | 485 | 5,000 |
1997/10/27 | 502 | 502 | 500 | 500 | 6,000 |
1997/10/24 | 497 | 497 | 497 | 497 | 2,000 |
1997/10/23 | 500 | 500 | 500 | 500 | 2,000 |
1997/10/22 | 500 | 500 | 500 | 500 | 1,000 |
1997/10/21 | 485 | 491 | 485 | 485 | 13,000 |
1997/10/20 | 485 | 485 | 485 | 485 | 1,000 |
1997/10/17 | 485 | 485 | 485 | 485 | 3,000 |
1997/10/16 | 485 | 485 | 485 | 485 | 6,000 |
1997/10/14 | 485 | 485 | 485 | 485 | 2,000 |
1997/10/08 | 494 | 495 | 485 | 485 | 28,000 |
1997/10/07 | 495 | 495 | 495 | 495 | 1,000 |
1997/10/06 | 499 | 499 | 490 | 495 | 6,000 |
1997/10/03 | 500 | 500 | 500 | 500 | 2,000 |
1997/10/02 | 509 | 509 | 509 | 509 | 2,000 |
1997/10/01 | 500 | 510 | 500 | 510 | 6,000 |
1997/09/26 | 595 | 595 | 595 | 595 | 2,000 |
1997/09/24 | 590 | 590 | 590 | 590 | 1,000 |
1997/09/22 | 580 | 580 | 560 | 560 | 13,000 |
1997/09/19 | 580 | 580 | 580 | 580 | 3,000 |
1997/09/18 | 585 | 585 | 580 | 580 | 5,000 |
1997/09/10 | 582 | 582 | 581 | 581 | 2,000 |
1997/09/09 | 582 | 582 | 582 | 582 | 2,000 |
1997/09/08 | 578 | 578 | 578 | 578 | 1,000 |
1997/09/05 | 578 | 580 | 578 | 580 | 9,000 |
1997/09/04 | 565 | 578 | 565 | 578 | 3,000 |
1997/09/03 | 576 | 576 | 574 | 574 | 5,000 |
1997/09/02 | 563 | 563 | 563 | 563 | 2,000 |
1997/08/29 | 560 | 560 | 560 | 560 | 2,000 |
1997/08/28 | 610 | 610 | 610 | 610 | 2,000 |
1997/08/27 | 601 | 610 | 591 | 610 | 11,000 |
1997/08/26 | 601 | 601 | 600 | 600 | 2,000 |
1997/08/25 | 601 | 601 | 601 | 601 | 1,000 |
1997/08/22 | 639 | 639 | 631 | 631 | 2,000 |
1997/08/21 | 630 | 640 | 630 | 640 | 25,000 |
1997/08/20 | 630 | 640 | 630 | 640 | 2,000 |
1997/08/19 | 640 | 640 | 640 | 640 | 1,000 |
1997/08/18 | 650 | 650 | 650 | 650 | 2,000 |
1997/08/15 | 630 | 650 | 630 | 650 | 3,000 |
1997/08/14 | 630 | 630 | 630 | 630 | 5,000 |
1997/08/13 | 675 | 675 | 660 | 660 | 9,000 |
1997/08/12 | 680 | 680 | 680 | 680 | 1,000 |
1997/08/06 | 710 | 710 | 710 | 710 | 5,000 |
1997/08/05 | 711 | 711 | 710 | 710 | 5,000 |
1997/08/04 | 711 | 711 | 710 | 710 | 2,000 |
1997/08/01 | 710 | 711 | 710 | 710 | 7,000 |
1997/07/31 | 700 | 722 | 700 | 722 | 7,000 |
1997/07/30 | 706 | 706 | 706 | 706 | 1,000 |
1997/07/29 | 710 | 710 | 710 | 710 | 1,000 |
1997/07/28 | 730 | 730 | 730 | 730 | 5,000 |
1997/07/25 | 721 | 730 | 721 | 730 | 2,000 |
1997/07/24 | 706 | 706 | 705 | 705 | 3,000 |
1997/07/23 | 710 | 710 | 706 | 706 | 4,000 |
1997/07/22 | 731 | 734 | 706 | 706 | 5,000 |
1997/07/17 | 720 | 734 | 720 | 734 | 3,000 |
1997/07/16 | 705 | 739 | 705 | 735 | 27,000 |
1997/07/15 | 739 | 739 | 702 | 705 | 8,000 |
1997/07/14 | 740 | 745 | 740 | 745 | 13,000 |
1997/07/11 | 755 | 755 | 755 | 755 | 2,000 |
1997/07/10 | 740 | 741 | 740 | 741 | 4,000 |
1997/07/09 | 740 | 740 | 740 | 740 | 8,000 |
1997/07/08 | 734 | 737 | 734 | 737 | 5,000 |
1997/07/07 | 730 | 730 | 710 | 730 | 13,000 |
1997/07/04 | 710 | 720 | 710 | 720 | 3,000 |
1997/07/03 | 730 | 730 | 701 | 701 | 34,000 |
1997/07/02 | 730 | 730 | 730 | 730 | 1,000 |
1997/07/01 | 700 | 730 | 700 | 730 | 5,000 |
1997/06/30 | 712 | 712 | 711 | 711 | 2,000 |
1997/06/27 | 720 | 720 | 720 | 720 | 5,000 |
1997/06/26 | 710 | 720 | 710 | 720 | 5,000 |
1997/06/25 | 720 | 720 | 710 | 710 | 8,000 |
1997/06/24 | 722 | 730 | 722 | 730 | 4,000 |
1997/06/23 | 741 | 741 | 740 | 740 | 3,000 |
1997/06/20 | 740 | 750 | 740 | 740 | 3,000 |
1997/06/19 | 749 | 750 | 742 | 750 | 8,000 |
1997/06/18 | 760 | 770 | 750 | 750 | 12,000 |
1997/06/17 | 755 | 760 | 750 | 760 | 6,000 |
1997/06/16 | 750 | 760 | 745 | 745 | 10,000 |
1997/06/13 | 755 | 760 | 750 | 760 | 7,000 |
1997/06/11 | 766 | 766 | 755 | 760 | 9,000 |
1997/06/10 | 763 | 765 | 762 | 765 | 8,000 |
1997/06/09 | 769 | 770 | 765 | 765 | 21,000 |
1997/06/06 | 731 | 760 | 731 | 760 | 21,000 |
1997/06/05 | 738 | 738 | 733 | 733 | 14,000 |
1997/06/04 | 736 | 736 | 720 | 735 | 12,000 |
1997/06/03 | 731 | 732 | 716 | 716 | 6,000 |
1997/06/02 | 712 | 720 | 712 | 712 | 8,000 |
1997/05/30 | 712 | 713 | 712 | 713 | 7,000 |
1997/05/29 | 712 | 720 | 712 | 720 | 9,000 |
1997/05/28 | 710 | 710 | 710 | 710 | 1,000 |
1997/05/27 | 730 | 730 | 711 | 711 | 6,000 |
1997/05/26 | 720 | 730 | 720 | 730 | 9,000 |
1997/05/23 | 729 | 729 | 720 | 720 | 5,000 |
1997/05/22 | 725 | 735 | 725 | 735 | 2,000 |
1997/05/21 | 735 | 735 | 735 | 735 | 1,000 |
1997/05/20 | 740 | 740 | 740 | 740 | 1,000 |
1997/05/19 | 740 | 740 | 726 | 740 | 14,000 |
1997/05/16 | 710 | 730 | 710 | 730 | 9,000 |
1997/05/15 | 707 | 730 | 706 | 706 | 8,000 |
1997/05/14 | 715 | 735 | 702 | 725 | 13,000 |
1997/05/13 | 750 | 750 | 720 | 735 | 20,000 |
1997/05/12 | 748 | 777 | 740 | 750 | 28,000 |
1997/05/09 | 729 | 750 | 715 | 749 | 40,000 |
1997/05/08 | 709 | 753 | 701 | 731 | 66,000 |
1997/05/07 | 676 | 699 | 676 | 699 | 5,000 |
1997/05/06 | 675 | 675 | 675 | 675 | 3,000 |
1997/05/02 | 650 | 650 | 636 | 640 | 4,000 |
1997/05/01 | 650 | 650 | 641 | 650 | 4,000 |
1997/04/30 | 640 | 651 | 640 | 650 | 14,000 |
1997/04/28 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/25 | 655 | 665 | 655 | 655 | 19,000 |
1997/04/24 | 670 | 670 | 650 | 650 | 13,000 |
1997/04/23 | 670 | 670 | 670 | 670 | 1,000 |
1997/04/22 | 625 | 640 | 616 | 640 | 6,000 |
1997/04/21 | 645 | 645 | 645 | 645 | 3,000 |
1997/04/18 | 594 | 595 | 594 | 595 | 3,000 |
1997/04/17 | 561 | 570 | 561 | 570 | 20,000 |
1997/04/16 | 550 | 561 | 550 | 561 | 3,000 |
1997/04/15 | 580 | 580 | 580 | 580 | 3,000 |
1997/04/14 | 580 | 580 | 580 | 580 | 1,000 |
1997/04/11 | 600 | 600 | 580 | 580 | 3,000 |
1997/04/10 | 600 | 600 | 590 | 590 | 6,000 |
1997/04/09 | 626 | 626 | 610 | 610 | 5,000 |
1997/04/08 | 630 | 645 | 626 | 626 | 18,000 |
1997/04/07 | 630 | 630 | 630 | 630 | 1,000 |
1997/04/04 | 640 | 640 | 640 | 640 | 1,000 |
1997/04/03 | 635 | 635 | 635 | 635 | 1,000 |
1997/04/02 | 621 | 621 | 621 | 621 | 1,000 |
1997/04/01 | 636 | 636 | 635 | 635 | 3,000 |
1997/03/28 | 649 | 649 | 633 | 633 | 2,000 |
1997/03/27 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/26 | 656 | 656 | 640 | 640 | 6,000 |
1997/03/26 | 1 -> 1.05 分割 | ||||
1997/03/25 | 698 | 698 | 680 | 688 | 8,000 |
1997/03/24 | 685 | 685 | 685 | 685 | 3,000 |
1997/03/21 | 680 | 680 | 680 | 680 | 3,000 |
1997/03/19 | 661 | 666 | 661 | 666 | 4,000 |
1997/03/18 | 666 | 676 | 660 | 660 | 16,000 |
1997/03/17 | 684 | 684 | 680 | 680 | 11,000 |
1997/03/14 | 685 | 685 | 685 | 685 | 1,000 |
1997/03/13 | 665 | 665 | 665 | 665 | 10,000 |
1997/03/12 | 670 | 670 | 665 | 665 | 5,000 |
1997/03/11 | 665 | 665 | 665 | 665 | 1,000 |
1997/03/10 | 689 | 689 | 670 | 670 | 3,000 |
1997/03/07 | 680 | 680 | 680 | 680 | 3,000 |
1997/03/06 | 681 | 690 | 680 | 690 | 9,000 |
1997/03/05 | 688 | 688 | 680 | 680 | 4,000 |
1997/03/04 | 700 | 700 | 691 | 691 | 2,000 |
1997/03/03 | 700 | 700 | 698 | 698 | 5,000 |
1997/02/27 | 706 | 706 | 705 | 705 | 3,000 |
1997/02/26 | 705 | 705 | 704 | 704 | 4,000 |
1997/02/25 | 719 | 719 | 719 | 719 | 5,000 |
1997/02/24 | 725 | 725 | 720 | 720 | 5,000 |
1997/02/21 | 735 | 735 | 724 | 724 | 8,000 |
1997/02/20 | 740 | 755 | 740 | 755 | 5,000 |
1997/02/19 | 755 | 755 | 740 | 740 | 7,000 |
1997/02/18 | 757 | 758 | 757 | 757 | 6,000 |
1997/02/17 | 764 | 764 | 750 | 750 | 6,000 |
1997/02/14 | 748 | 764 | 748 | 764 | 3,000 |
1997/02/13 | 723 | 748 | 723 | 748 | 8,000 |
1997/02/10 | 720 | 720 | 720 | 720 | 8,000 |
1997/02/07 | 713 | 729 | 713 | 729 | 22,000 |
1997/02/06 | 713 | 713 | 705 | 705 | 13,000 |
1997/02/05 | 701 | 710 | 700 | 710 | 3,000 |
1997/02/04 | 685 | 691 | 685 | 691 | 4,000 |
1997/02/03 | 675 | 675 | 675 | 675 | 7,000 |
1997/01/31 | 665 | 690 | 665 | 685 | 7,000 |
1997/01/30 | 670 | 670 | 663 | 663 | 13,000 |
1997/01/29 | 663 | 663 | 663 | 663 | 9,000 |
1997/01/28 | 668 | 668 | 662 | 668 | 12,000 |
1997/01/27 | 670 | 670 | 663 | 663 | 8,000 |
1997/01/23 | 661 | 661 | 661 | 661 | 2,000 |
1997/01/22 | 670 | 670 | 670 | 670 | 1,000 |
1997/01/21 | 671 | 671 | 665 | 665 | 12,000 |
1997/01/20 | 685 | 685 | 685 | 685 | 1,000 |
1997/01/17 | 680 | 690 | 680 | 683 | 5,000 |
1997/01/16 | 670 | 680 | 670 | 680 | 5,000 |
1997/01/14 | 669 | 680 | 669 | 680 | 6,000 |
1997/01/13 | 670 | 670 | 669 | 669 | 4,000 |
1997/01/10 | 650 | 660 | 650 | 660 | 2,000 |
1997/01/09 | 679 | 679 | 665 | 670 | 4,000 |
1997/01/08 | 685 | 685 | 685 | 685 | 6,000 |
1997/01/07 | 691 | 692 | 690 | 690 | 12,000 |
1997/01/06 | 696 | 701 | 696 | 696 | 4,000 |