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 |
---|---|---|---|---|---|
1998/12/30 | 319 | 319 | 319 | 319 | 1,000 |
1998/12/29 | 320 | 320 | 320 | 320 | 2,000 |
1998/12/28 | 300 | 300 | 300 | 300 | 2,000 |
1998/12/24 | 280 | 280 | 280 | 280 | 1,000 |
1998/12/22 | 290 | 290 | 290 | 290 | 8,000 |
1998/12/18 | 298 | 298 | 290 | 290 | 2,000 |
1998/12/17 | 298 | 298 | 298 | 298 | 5,000 |
1998/12/15 | 298 | 298 | 298 | 298 | 1,000 |
1998/12/14 | 299 | 299 | 298 | 298 | 2,000 |
1998/12/08 | 298 | 298 | 298 | 298 | 1,000 |
1998/12/03 | 300 | 300 | 296 | 296 | 11,000 |
1998/12/02 | 317 | 317 | 300 | 300 | 20,000 |
1998/12/01 | 329 | 329 | 329 | 329 | 2,000 |
1998/11/30 | 345 | 345 | 316 | 330 | 8,000 |
1998/11/27 | 359 | 359 | 350 | 354 | 7,000 |
1998/11/26 | 310 | 315 | 310 | 315 | 5,000 |
1998/11/25 | 301 | 301 | 301 | 301 | 2,000 |
1998/11/24 | 276 | 276 | 276 | 276 | 3,000 |
1998/11/19 | 270 | 270 | 270 | 270 | 1,000 |
1998/11/17 | 270 | 270 | 260 | 270 | 19,000 |
1998/11/16 | 270 | 270 | 270 | 270 | 1,000 |
1998/11/12 | 271 | 271 | 270 | 270 | 6,000 |
1998/11/11 | 270 | 271 | 270 | 271 | 3,000 |
1998/11/10 | 270 | 270 | 270 | 270 | 6,000 |
1998/11/09 | 279 | 279 | 279 | 279 | 8,000 |
1998/11/06 | 279 | 279 | 279 | 279 | 1,000 |
1998/11/05 | 280 | 280 | 279 | 279 | 5,000 |
1998/11/04 | 280 | 280 | 279 | 280 | 10,000 |
1998/11/02 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/30 | 280 | 280 | 280 | 280 | 13,000 |
1998/10/29 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/28 | 280 | 282 | 280 | 280 | 23,000 |
1998/10/27 | 293 | 293 | 293 | 293 | 5,000 |
1998/10/26 | 297 | 298 | 297 | 298 | 2,000 |
1998/10/23 | 298 | 298 | 298 | 298 | 262,000 |
1998/10/22 | 299 | 299 | 298 | 299 | 5,000 |
1998/10/15 | 300 | 300 | 290 | 300 | 5,000 |
1998/10/13 | 295 | 300 | 290 | 300 | 3,000 |
1998/10/09 | 295 | 295 | 295 | 295 | 2,000 |
1998/10/08 | 300 | 300 | 300 | 300 | 3,000 |
1998/10/07 | 295 | 300 | 295 | 300 | 9,000 |
1998/10/06 | 298 | 300 | 288 | 300 | 10,000 |
1998/10/05 | 278 | 300 | 278 | 300 | 2,000 |
1998/10/02 | 303 | 303 | 303 | 303 | 4,000 |
1998/09/30 | 307 | 309 | 307 | 309 | 11,000 |
1998/09/28 | 309 | 309 | 309 | 309 | 3,000 |
1998/09/25 | 312 | 312 | 309 | 310 | 11,000 |
1998/09/17 | 319 | 319 | 319 | 319 | 3,000 |
1998/09/16 | 299 | 324 | 299 | 324 | 8,000 |
1998/09/11 | 320 | 320 | 311 | 311 | 3,000 |
1998/09/10 | 320 | 325 | 320 | 325 | 3,000 |
1998/09/09 | 310 | 325 | 310 | 320 | 8,000 |
1998/09/08 | 310 | 315 | 310 | 315 | 6,000 |
1998/09/07 | 320 | 320 | 319 | 319 | 2,000 |
1998/09/04 | 320 | 324 | 320 | 324 | 3,000 |
1998/09/03 | 330 | 330 | 330 | 330 | 6,000 |
1998/09/02 | 350 | 350 | 340 | 340 | 4,000 |
1998/09/01 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/31 | 355 | 355 | 355 | 355 | 2,000 |
1998/08/28 | 329 | 360 | 329 | 360 | 9,000 |
1998/08/27 | 350 | 357 | 350 | 357 | 6,000 |
1998/08/26 | 359 | 359 | 359 | 359 | 6,000 |
1998/08/25 | 360 | 360 | 359 | 360 | 8,000 |
1998/08/24 | 359 | 360 | 359 | 360 | 2,000 |
1998/08/21 | 360 | 360 | 351 | 360 | 4,000 |
1998/08/19 | 370 | 370 | 370 | 370 | 6,000 |
1998/08/18 | 370 | 371 | 370 | 371 | 5,000 |
1998/08/14 | 377 | 377 | 377 | 377 | 4,000 |
1998/08/13 | 377 | 377 | 377 | 377 | 1,000 |
1998/08/12 | 382 | 382 | 380 | 380 | 3,000 |
1998/08/11 | 382 | 382 | 382 | 382 | 1,000 |
1998/08/07 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/06 | 390 | 391 | 390 | 390 | 9,000 |
1998/08/04 | 390 | 390 | 390 | 390 | 2,000 |
1998/07/27 | 415 | 415 | 415 | 415 | 1,000 |
1998/07/24 | 400 | 401 | 400 | 401 | 13,000 |
1998/07/23 | 390 | 401 | 390 | 401 | 9,000 |
1998/07/22 | 401 | 401 | 401 | 401 | 1,000 |
1998/07/17 | 405 | 405 | 401 | 401 | 3,000 |
1998/07/16 | 405 | 405 | 405 | 405 | 1,000 |
1998/07/09 | 410 | 410 | 410 | 410 | 2,000 |
1998/07/07 | 410 | 410 | 410 | 410 | 1,000 |
1998/07/03 | 420 | 420 | 420 | 420 | 2,000 |
1998/07/02 | 420 | 422 | 420 | 422 | 4,000 |
1998/06/30 | 419 | 419 | 419 | 419 | 1,000 |
1998/06/29 | 419 | 419 | 419 | 419 | 1,000 |
1998/06/26 | 399 | 399 | 399 | 399 | 4,000 |
1998/06/23 | 390 | 390 | 390 | 390 | 2,000 |
1998/06/19 | 390 | 390 | 390 | 390 | 2,000 |
1998/06/18 | 397 | 397 | 390 | 390 | 2,000 |
1998/06/16 | 400 | 404 | 400 | 400 | 5,000 |
1998/06/15 | 400 | 400 | 400 | 400 | 3,000 |
1998/06/09 | 408 | 408 | 408 | 408 | 4,000 |
1998/06/08 | 410 | 410 | 410 | 410 | 1,000 |
1998/06/05 | 410 | 410 | 410 | 410 | 1,000 |
1998/06/04 | 410 | 410 | 410 | 410 | 3,000 |
1998/06/02 | 400 | 400 | 400 | 400 | 3,000 |
1998/06/01 | 400 | 400 | 400 | 400 | 1,000 |
1998/05/29 | 405 | 405 | 405 | 405 | 1,000 |
1998/05/28 | 400 | 400 | 400 | 400 | 15,000 |
1998/05/27 | 400 | 400 | 400 | 400 | 1,000 |
1998/05/26 | 401 | 405 | 401 | 405 | 3,000 |
1998/05/25 | 390 | 395 | 388 | 388 | 6,000 |
1998/05/22 | 388 | 388 | 388 | 388 | 12,000 |
1998/05/21 | 392 | 392 | 392 | 392 | 2,000 |
1998/05/20 | 390 | 390 | 390 | 390 | 5,000 |
1998/05/19 | 390 | 390 | 390 | 390 | 5,000 |
1998/05/18 | 395 | 395 | 390 | 395 | 12,000 |
1998/05/15 | 400 | 400 | 400 | 400 | 1,000 |
1998/05/14 | 401 | 401 | 401 | 401 | 2,000 |
1998/05/12 | 410 | 410 | 405 | 405 | 5,000 |
1998/05/11 | 405 | 405 | 400 | 405 | 4,000 |
1998/04/30 | 396 | 396 | 395 | 395 | 7,000 |
1998/04/28 | 395 | 396 | 395 | 396 | 3,000 |
1998/04/27 | 401 | 417 | 401 | 417 | 4,000 |
1998/04/24 | 390 | 400 | 390 | 400 | 9,000 |
1998/04/23 | 391 | 391 | 390 | 390 | 4,000 |
1998/04/22 | 409 | 409 | 395 | 395 | 6,000 |
1998/04/21 | 409 | 409 | 409 | 409 | 2,000 |
1998/04/20 | 409 | 409 | 409 | 409 | 1,000 |
1998/04/17 | 419 | 419 | 419 | 419 | 1,000 |
1998/04/16 | 425 | 425 | 420 | 420 | 4,000 |
1998/04/15 | 394 | 420 | 393 | 420 | 30,000 |
1998/04/14 | 395 | 395 | 393 | 393 | 11,000 |
1998/04/13 | 405 | 405 | 398 | 398 | 8,000 |
1998/04/10 | 391 | 398 | 391 | 398 | 13,000 |
1998/04/09 | 405 | 405 | 390 | 390 | 44,000 |
1998/04/08 | 403 | 405 | 400 | 405 | 22,000 |
1998/04/07 | 422 | 422 | 422 | 422 | 2,000 |
1998/04/06 | 400 | 420 | 400 | 420 | 3,000 |
1998/04/03 | 429 | 429 | 420 | 420 | 2,000 |
1998/04/01 | 434 | 434 | 434 | 434 | 1,000 |
1998/03/31 | 440 | 444 | 430 | 444 | 4,000 |
1998/03/30 | 445 | 445 | 445 | 445 | 1,000 |
1998/03/27 | 436 | 441 | 420 | 430 | 6,000 |
1998/03/26 | 450 | 450 | 445 | 445 | 9,000 |
1998/03/24 | 448 | 449 | 448 | 449 | 4,000 |
1998/03/23 | 450 | 450 | 450 | 450 | 6,000 |
1998/03/20 | 460 | 460 | 450 | 450 | 6,000 |
1998/03/19 | 460 | 460 | 460 | 460 | 4,000 |
1998/03/17 | 461 | 461 | 460 | 460 | 3,000 |
1998/03/16 | 470 | 470 | 470 | 470 | 1,000 |
1998/03/11 | 470 | 470 | 470 | 470 | 2,000 |
1998/03/09 | 485 | 485 | 478 | 478 | 7,000 |
1998/03/04 | 480 | 480 | 480 | 480 | 2,000 |
1998/03/03 | 500 | 500 | 490 | 490 | 3,000 |
1998/03/02 | 490 | 500 | 490 | 500 | 2,000 |
1998/02/27 | 490 | 490 | 490 | 490 | 2,000 |
1998/02/26 | 495 | 495 | 495 | 495 | 2,000 |
1998/02/25 | 480 | 480 | 480 | 480 | 1,000 |
1998/02/24 | 494 | 494 | 494 | 494 | 2,000 |
1998/02/23 | 490 | 495 | 490 | 495 | 3,000 |
1998/02/20 | 480 | 480 | 470 | 480 | 5,000 |
1998/02/18 | 500 | 500 | 491 | 491 | 5,000 |
1998/02/17 | 500 | 500 | 500 | 500 | 1,000 |
1998/02/16 | 501 | 501 | 501 | 501 | 2,000 |
1998/02/12 | 525 | 525 | 525 | 525 | 1,000 |
1998/02/10 | 492 | 500 | 492 | 500 | 7,000 |
1998/02/09 | 485 | 485 | 485 | 485 | 7,000 |
1998/02/06 | 481 | 485 | 481 | 485 | 3,000 |
1998/02/05 | 480 | 480 | 480 | 480 | 1,000 |
1998/02/04 | 490 | 490 | 480 | 480 | 5,000 |
1998/02/03 | 510 | 510 | 510 | 510 | 2,000 |
1998/01/29 | 529 | 529 | 519 | 519 | 2,000 |
1998/01/28 | 531 | 531 | 530 | 530 | 6,000 |
1998/01/27 | 510 | 530 | 510 | 530 | 5,000 |
1998/01/26 | 524 | 524 | 511 | 511 | 7,000 |
1998/01/23 | 480 | 480 | 480 | 480 | 1,000 |
1998/01/22 | 451 | 477 | 451 | 477 | 7,000 |
1998/01/21 | 440 | 445 | 440 | 445 | 4,000 |
1998/01/20 | 426 | 426 | 420 | 420 | 10,000 |
1998/01/19 | 416 | 416 | 416 | 416 | 1,000 |
1998/01/16 | 400 | 400 | 400 | 400 | 1,000 |
1998/01/14 | 401 | 401 | 400 | 400 | 2,000 |
1998/01/09 | 402 | 402 | 401 | 401 | 3,000 |
1998/01/08 | 401 | 405 | 401 | 405 | 3,000 |
1998/01/07 | 400 | 400 | 400 | 400 | 5,000 |
1998/01/06 | 410 | 410 | 410 | 410 | 1,000 |