日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 331 331 331 331 1,000
1999/12/28 342 342 342 342 1,000
1999/12/27 346 346 327 327 7,000
1999/12/24 337 337 336 336 3,000
1999/12/22 340 340 335 335 11,000
1999/12/21 358 358 350 355 10,000
1999/12/20 362 362 359 359 3,000
1999/12/17 367 367 350 362 7,000
1999/12/16 362 367 362 367 2,000
1999/12/15 370 370 370 370 6,000
1999/12/14 380 380 380 380 3,000
1999/12/13 380 380 380 380 3,000
1999/12/10 361 390 361 390 8,000
1999/12/09 360 380 360 380 12,000
1999/12/07 400 410 400 410 6,000
1999/12/03 418 418 400 400 4,000
1999/12/02 420 420 420 420 9,000
1999/12/01 410 420 410 420 4,000
1999/11/30 438 438 425 425 6,000
1999/11/29 435 448 435 440 11,000
1999/11/26 425 425 425 425 5,000
1999/11/25 425 430 415 420 13,000
1999/11/24 401 410 400 410 11,000
1999/11/19 396 400 396 400 5,000
1999/11/18 394 394 385 394 4,000
1999/11/17 379 381 379 381 4,000
1999/11/16 400 400 400 400 3,000
1999/11/15 402 402 402 402 1,000
1999/11/12 405 405 405 405 3,000
1999/11/11 434 445 434 444 25,000
1999/11/10 435 435 435 435 1,000
1999/11/09 439 439 434 435 4,000
1999/11/08 446 446 440 440 5,000
1999/11/05 448 450 446 446 10,000
1999/11/04 420 420 415 415 6,000
1999/11/02 405 407 405 407 4,000
1999/11/01 413 413 413 413 4,000
1999/10/28 412 412 412 412 4,000
1999/10/27 413 413 413 413 2,000
1999/10/26 413 413 413 413 23,000
1999/10/25 414 414 414 414 2,000
1999/10/22 415 415 415 415 1,000
1999/10/21 413 413 413 413 1,000
1999/10/20 413 413 412 412 3,000
1999/10/19 430 430 411 411 2,000
1999/10/18 430 430 430 430 7,000
1999/10/15 450 450 445 445 5,000
1999/10/14 453 453 449 450 20,000
1999/10/13 442 450 442 450 14,000
1999/10/12 430 442 430 442 17,000
1999/10/08 411 414 411 414 19,000
1999/10/07 418 418 410 410 4,000
1999/10/06 417 417 408 408 13,000
1999/10/05 416 416 416 416 3,000
1999/10/04 415 415 415 415 5,000
1999/10/01 415 415 415 415 1,000
1999/09/30 439 440 430 430 7,000
1999/09/29 439 444 439 444 5,000
1999/09/28 418 418 410 410 2,000
1999/09/27 410 410 410 410 2,000
1999/09/24 406 406 405 406 3,000
1999/09/22 406 406 403 403 6,000
1999/09/21 411 420 411 413 12,000
1999/09/20 407 411 407 409 9,000
1999/09/17 405 405 405 405 2,000
1999/09/16 430 430 405 405 10,000
1999/09/14 425 430 425 430 3,000
1999/09/13 425 425 425 425 7,000
1999/09/09 430 430 430 430 2,000
1999/09/08 430 430 428 430 7,000
1999/09/07 426 428 425 425 6,000
1999/09/06 420 422 420 421 6,000
1999/09/03 404 420 404 420 5,000
1999/09/02 410 410 402 405 7,000
1999/09/01 410 410 401 401 2,000
1999/08/31 424 424 420 420 107,000
1999/08/27 424 424 424 424 2,000
1999/08/26 439 439 439 439 2,000
1999/08/25 439 439 439 439 4,000
1999/08/24 440 440 440 440 1,000
1999/08/23 450 450 450 450 1,000
1999/08/20 448 448 448 448 2,000
1999/08/19 450 450 448 448 4,000
1999/08/18 450 465 448 458 16,000
1999/08/17 448 448 448 448 7,000
1999/08/16 420 448 420 448 2,000
1999/08/13 430 430 430 430 2,000
1999/08/12 430 430 430 430 3,000
1999/08/11 430 430 430 430 1,000
1999/08/10 430 430 430 430 1,000
1999/08/06 435 435 435 435 1,000
1999/08/02 435 435 435 435 8,000
1999/07/30 435 435 435 435 3,000
1999/07/29 450 450 450 450 8,000
1999/07/26 480 480 480 480 3,000
1999/07/23 479 479 464 464 2,000
1999/07/22 499 499 490 490 4,000
1999/07/21 505 505 490 503 9,000
1999/07/16 510 520 505 505 15,000
1999/07/15 481 506 481 495 16,000
1999/07/14 465 480 465 470 11,000
1999/07/13 470 470 465 465 5,000
1999/07/12 460 460 460 460 2,000
1999/07/09 470 470 465 465 3,000
1999/07/08 500 500 482 482 9,000
1999/07/07 487 500 487 497 18,000
1999/07/06 477 485 477 481 8,000
1999/07/05 460 478 460 477 23,000
1999/07/02 450 460 450 460 5,000
1999/07/01 448 450 448 450 8,000
1999/06/30 449 450 449 450 5,000
1999/06/29 449 449 449 449 3,000
1999/06/28 449 450 443 450 7,000
1999/06/25 464 464 450 450 5,000
1999/06/24 470 480 470 470 20,000
1999/06/23 438 450 438 450 21,000
1999/06/22 425 438 425 438 30,000
1999/06/21 406 420 405 420 12,000
1999/06/18 400 405 400 405 10,000
1999/06/17 395 400 395 400 11,000
1999/06/11 386 386 386 386 1,000
1999/06/08 385 385 385 385 3,000
1999/06/07 386 400 386 400 3,000
1999/06/03 390 400 384 384 5,000
1999/06/02 394 394 384 384 4,000
1999/06/01 395 395 395 395 3,000
1999/05/28 395 395 395 395 1,000
1999/05/24 396 396 395 395 2,000
1999/05/19 399 399 395 395 10,000
1999/05/17 412 412 405 405 7,000
1999/05/14 410 410 410 410 2,000
1999/05/13 410 410 410 410 3,000
1999/05/12 402 412 400 412 4,000
1999/05/11 400 402 400 402 2,000
1999/05/10 410 410 402 410 7,000
1999/05/07 409 410 402 402 4,000
1999/05/06 400 410 400 410 6,000
1999/04/30 401 401 400 400 5,000
1999/04/28 400 400 400 400 2,000
1999/04/27 400 400 390 400 4,000
1999/04/26 410 410 410 410 1,000
1999/04/23 391 391 391 391 1,000
1999/04/22 391 391 391 391 1,000
1999/04/21 400 400 400 400 5,000
1999/04/19 402 402 402 402 1,000
1999/04/16 402 402 402 402 1,000
1999/04/15 411 411 402 402 5,000
1999/04/14 411 411 411 411 4,000
1999/04/13 420 420 406 406 3,000
1999/04/12 430 432 428 430 11,000
1999/04/09 406 434 406 430 25,000
1999/04/08 404 404 400 404 9,000
1999/04/07 400 405 400 405 5,000
1999/04/06 406 406 396 397 16,000
1999/04/05 370 396 369 396 53,000
1999/04/02 368 368 355 355 12,000
1999/04/01 340 360 340 360 7,000
1999/03/31 360 360 360 360 12,000
1999/03/30 370 370 360 360 3,000
1999/03/29 360 360 360 360 2,000
1999/03/26 350 350 350 350 2,000
1999/03/25 345 345 345 345 1,000
1999/03/24 362 362 360 360 6,000
1999/03/23 360 362 360 362 3,000
1999/03/19 367 367 360 360 4,000
1999/03/18 370 374 368 368 17,000
1999/03/17 360 370 360 369 3,000
1999/03/16 346 350 345 350 7,000
1999/03/15 345 345 345 345 1,000
1999/03/12 330 345 330 345 5,000
1999/03/11 322 330 322 330 6,000
1999/03/10 320 328 320 328 3,000
1999/03/09 315 320 315 320 5,000
1999/03/08 310 324 310 314 15,000
1999/03/04 310 310 310 310 2,000
1999/03/02 310 310 310 310 1,000
1999/02/26 299 310 299 310 12,000
1999/02/24 286 286 286 286 1,000
1999/02/22 277 282 275 275 3,000
1999/02/19 292 292 292 292 1,000
1999/02/18 299 299 299 299 3,000
1999/02/17 300 300 300 300 1,000
1999/02/16 292 292 292 292 5,000
1999/02/12 292 292 292 292 1,000
1999/02/10 291 291 291 291 1,000
1999/02/09 291 291 291 291 1,000
1999/02/04 291 291 291 291 1,000
1999/02/02 300 300 300 300 2,000
1999/01/28 310 310 291 291 2,000
1999/01/27 300 300 300 300 3,000
1999/01/26 300 300 290 290 4,000
1999/01/21 300 300 300 300 2,000
1999/01/14 300 300 300 300 1,000
1999/01/12 310 310 310 310 1,000
1999/01/08 310 310 310 310 1,000

このページの先頭へ