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 |
---|---|---|---|---|---|
2000/12/29 | 359 | 359 | 359 | 359 | 2,000 |
2000/12/28 | 359 | 359 | 359 | 359 | 3,000 |
2000/12/27 | 359 | 359 | 359 | 359 | 1,000 |
2000/12/26 | 360 | 360 | 360 | 360 | 1,000 |
2000/12/25 | 355 | 355 | 355 | 355 | 1,000 |
2000/12/22 | 355 | 355 | 355 | 355 | 2,000 |
2000/12/21 | 360 | 361 | 360 | 360 | 10,000 |
2000/12/20 | 360 | 360 | 360 | 360 | 3,000 |
2000/12/19 | 379 | 379 | 379 | 379 | 1,000 |
2000/12/18 | 400 | 400 | 384 | 384 | 2,000 |
2000/12/15 | 358 | 360 | 355 | 355 | 4,000 |
2000/12/13 | 355 | 358 | 355 | 358 | 3,000 |
2000/12/12 | 355 | 355 | 355 | 355 | 4,000 |
2000/12/11 | 354 | 354 | 354 | 354 | 1,000 |
2000/12/08 | 354 | 355 | 354 | 355 | 5,000 |
2000/12/07 | 354 | 354 | 354 | 354 | 2,000 |
2000/12/06 | 350 | 355 | 350 | 355 | 12,000 |
2000/12/05 | 355 | 355 | 355 | 355 | 1,000 |
2000/12/04 | 356 | 356 | 356 | 356 | 3,000 |
2000/12/01 | 358 | 358 | 358 | 358 | 1,000 |
2000/11/30 | 350 | 360 | 350 | 360 | 5,000 |
2000/11/29 | 350 | 350 | 350 | 350 | 1,000 |
2000/11/28 | 350 | 350 | 350 | 350 | 1,000 |
2000/11/27 | 340 | 350 | 340 | 350 | 4,000 |
2000/11/24 | 340 | 340 | 338 | 340 | 7,000 |
2000/11/22 | 340 | 340 | 340 | 340 | 1,000 |
2000/11/21 | 339 | 339 | 339 | 339 | 11,000 |
2000/11/20 | 339 | 339 | 339 | 339 | 1,000 |
2000/11/17 | 350 | 350 | 338 | 338 | 3,000 |
2000/11/16 | 336 | 336 | 336 | 336 | 1,000 |
2000/11/13 | 340 | 340 | 330 | 330 | 4,000 |
2000/11/10 | 340 | 340 | 340 | 340 | 1,000 |
2000/11/09 | 340 | 340 | 340 | 340 | 3,000 |
2000/11/08 | 330 | 334 | 330 | 334 | 2,000 |
2000/11/06 | 330 | 330 | 330 | 330 | 1,000 |
2000/11/02 | 330 | 330 | 330 | 330 | 7,000 |
2000/11/01 | 340 | 340 | 335 | 335 | 2,000 |
2000/10/31 | 340 | 340 | 340 | 340 | 7,000 |
2000/10/30 | 340 | 340 | 340 | 340 | 6,000 |
2000/10/27 | 340 | 340 | 340 | 340 | 5,000 |
2000/10/26 | 340 | 340 | 330 | 330 | 7,000 |
2000/10/25 | 335 | 335 | 330 | 330 | 4,000 |
2000/10/24 | 330 | 335 | 330 | 335 | 4,000 |
2000/10/23 | 330 | 330 | 330 | 330 | 8,000 |
2000/10/20 | 341 | 341 | 330 | 330 | 5,000 |
2000/10/18 | 349 | 349 | 349 | 349 | 2,000 |
2000/10/17 | 350 | 350 | 350 | 350 | 1,000 |
2000/10/16 | 330 | 350 | 330 | 350 | 2,000 |
2000/10/13 | 330 | 330 | 330 | 330 | 5,000 |
2000/10/12 | 340 | 340 | 330 | 330 | 7,000 |
2000/10/11 | 340 | 340 | 340 | 340 | 5,000 |
2000/10/10 | 340 | 340 | 340 | 340 | 3,000 |
2000/10/06 | 350 | 350 | 340 | 350 | 6,000 |
2000/10/05 | 340 | 350 | 340 | 350 | 6,000 |
2000/10/04 | 341 | 341 | 340 | 340 | 6,000 |
2000/10/03 | 340 | 340 | 340 | 340 | 4,000 |
2000/10/02 | 340 | 340 | 340 | 340 | 1,000 |
2000/09/29 | 340 | 340 | 340 | 340 | 1,000 |
2000/09/28 | 345 | 345 | 345 | 345 | 11,000 |
2000/09/27 | 350 | 350 | 345 | 345 | 3,000 |
2000/09/26 | 345 | 350 | 345 | 350 | 2,000 |
2000/09/25 | 360 | 360 | 343 | 343 | 8,000 |
2000/09/22 | 364 | 364 | 364 | 364 | 1,000 |
2000/09/21 | 340 | 364 | 340 | 364 | 6,000 |
2000/09/20 | 350 | 350 | 341 | 341 | 2,000 |
2000/09/19 | 370 | 370 | 350 | 350 | 3,000 |
2000/09/18 | 350 | 350 | 350 | 350 | 3,000 |
2000/09/14 | 361 | 361 | 351 | 351 | 2,000 |
2000/09/13 | 361 | 361 | 361 | 361 | 1,000 |
2000/09/11 | 360 | 361 | 360 | 361 | 13,000 |
2000/09/08 | 350 | 350 | 350 | 350 | 4,000 |
2000/09/07 | 350 | 350 | 350 | 350 | 6,000 |
2000/09/06 | 351 | 351 | 350 | 350 | 5,000 |
2000/09/05 | 351 | 351 | 351 | 351 | 4,000 |
2000/09/04 | 351 | 351 | 351 | 351 | 1,000 |
2000/09/01 | 351 | 351 | 351 | 351 | 1,000 |
2000/08/31 | 351 | 351 | 350 | 350 | 11,000 |
2000/08/30 | 355 | 355 | 352 | 352 | 3,000 |
2000/08/29 | 354 | 355 | 354 | 355 | 3,000 |
2000/08/28 | 354 | 355 | 354 | 354 | 5,000 |
2000/08/25 | 356 | 356 | 354 | 354 | 7,000 |
2000/08/24 | 364 | 364 | 354 | 354 | 7,000 |
2000/08/23 | 352 | 352 | 351 | 351 | 17,000 |
2000/08/22 | 351 | 351 | 351 | 351 | 7,000 |
2000/08/18 | 361 | 361 | 361 | 361 | 1,000 |
2000/08/16 | 351 | 351 | 351 | 351 | 3,000 |
2000/08/15 | 351 | 351 | 351 | 351 | 1,000 |
2000/08/14 | 351 | 351 | 350 | 350 | 5,000 |
2000/08/11 | 353 | 353 | 351 | 351 | 4,000 |
2000/08/10 | 367 | 367 | 350 | 351 | 11,000 |
2000/08/09 | 369 | 369 | 369 | 369 | 4,000 |
2000/08/08 | 370 | 370 | 370 | 370 | 2,000 |
2000/08/07 | 370 | 370 | 370 | 370 | 1,000 |
2000/07/31 | 380 | 380 | 380 | 380 | 1,000 |
2000/07/28 | 390 | 390 | 390 | 390 | 1,000 |
2000/07/27 | 395 | 395 | 393 | 393 | 7,000 |
2000/07/26 | 394 | 394 | 394 | 394 | 2,000 |
2000/07/25 | 393 | 393 | 380 | 380 | 5,000 |
2000/07/21 | 395 | 395 | 395 | 395 | 3,000 |
2000/07/18 | 393 | 393 | 393 | 393 | 1,000 |
2000/07/17 | 395 | 395 | 383 | 383 | 9,000 |
2000/07/14 | 385 | 385 | 385 | 385 | 2,000 |
2000/07/13 | 390 | 390 | 390 | 390 | 4,000 |
2000/07/11 | 390 | 390 | 390 | 390 | 2,000 |
2000/07/10 | 390 | 390 | 390 | 390 | 3,000 |
2000/07/04 | 381 | 400 | 381 | 399 | 7,000 |
2000/07/03 | 375 | 375 | 375 | 375 | 1,000 |
2000/06/30 | 365 | 365 | 365 | 365 | 2,000 |
2000/06/29 | 380 | 385 | 380 | 385 | 3,000 |
2000/06/28 | 380 | 390 | 380 | 380 | 7,000 |
2000/06/27 | 360 | 365 | 360 | 365 | 7,000 |
2000/06/26 | 365 | 365 | 360 | 360 | 2,000 |
2000/06/23 | 361 | 361 | 361 | 361 | 1,000 |
2000/06/22 | 370 | 370 | 361 | 365 | 6,000 |
2000/06/16 | 361 | 370 | 361 | 370 | 2,000 |
2000/06/15 | 360 | 360 | 360 | 360 | 8,000 |
2000/06/14 | 359 | 370 | 358 | 370 | 6,000 |
2000/06/13 | 355 | 355 | 355 | 355 | 2,000 |
2000/06/12 | 350 | 359 | 350 | 359 | 3,000 |
2000/06/08 | 354 | 360 | 354 | 360 | 3,000 |
2000/06/07 | 352 | 352 | 352 | 352 | 2,000 |
2000/06/06 | 351 | 351 | 351 | 351 | 6,000 |
2000/06/05 | 351 | 351 | 351 | 351 | 3,000 |
2000/06/02 | 360 | 370 | 350 | 350 | 11,000 |
2000/05/30 | 360 | 370 | 360 | 370 | 2,000 |
2000/05/29 | 350 | 350 | 350 | 350 | 5,000 |
2000/05/26 | 350 | 350 | 350 | 350 | 4,000 |
2000/05/25 | 350 | 350 | 350 | 350 | 11,000 |
2000/05/23 | 370 | 382 | 370 | 382 | 2,000 |
2000/05/18 | 395 | 395 | 395 | 395 | 1,000 |
2000/05/16 | 385 | 385 | 385 | 385 | 2,000 |
2000/05/12 | 370 | 385 | 370 | 385 | 2,000 |
2000/05/11 | 365 | 365 | 360 | 360 | 2,000 |
2000/05/10 | 365 | 365 | 365 | 365 | 1,000 |
2000/05/02 | 370 | 370 | 365 | 365 | 4,000 |
2000/05/01 | 370 | 370 | 370 | 370 | 1,000 |
2000/04/28 | 370 | 370 | 370 | 370 | 1,000 |
2000/04/27 | 385 | 385 | 380 | 380 | 3,000 |
2000/04/25 | 385 | 386 | 385 | 385 | 9,000 |
2000/04/21 | 385 | 385 | 385 | 385 | 2,000 |
2000/04/20 | 400 | 400 | 390 | 390 | 6,000 |
2000/04/18 | 400 | 400 | 400 | 400 | 1,000 |
2000/04/17 | 408 | 408 | 390 | 400 | 6,000 |
2000/04/14 | 387 | 408 | 387 | 408 | 2,000 |
2000/04/13 | 407 | 407 | 407 | 407 | 1,000 |
2000/04/12 | 409 | 410 | 403 | 410 | 10,000 |
2000/04/06 | 410 | 414 | 410 | 414 | 2,000 |
2000/04/04 | 399 | 414 | 399 | 414 | 6,000 |
2000/04/03 | 415 | 415 | 415 | 415 | 1,000 |
2000/03/27 | 419 | 420 | 419 | 420 | 4,000 |
2000/03/24 | 420 | 424 | 420 | 424 | 5,000 |
2000/03/23 | 400 | 400 | 400 | 400 | 4,000 |
2000/03/22 | 376 | 400 | 376 | 400 | 3,000 |
2000/03/21 | 390 | 390 | 376 | 376 | 4,000 |
2000/03/17 | 400 | 400 | 390 | 390 | 2,000 |
2000/03/16 | 370 | 370 | 370 | 370 | 1,000 |
2000/03/15 | 380 | 380 | 370 | 370 | 2,000 |
2000/03/13 | 385 | 385 | 370 | 370 | 4,000 |
2000/03/10 | 380 | 385 | 380 | 385 | 4,000 |
2000/03/08 | 381 | 381 | 380 | 380 | 3,000 |
2000/03/07 | 370 | 370 | 370 | 370 | 1,000 |
2000/03/06 | 390 | 390 | 385 | 385 | 4,000 |
2000/03/03 | 390 | 390 | 390 | 390 | 2,000 |
2000/03/02 | 395 | 396 | 395 | 396 | 3,000 |
2000/03/01 | 395 | 395 | 395 | 395 | 1,000 |
2000/02/29 | 394 | 394 | 394 | 394 | 3,000 |
2000/02/28 | 385 | 395 | 385 | 395 | 3,000 |
2000/02/24 | 390 | 390 | 385 | 385 | 3,000 |
2000/02/23 | 391 | 391 | 391 | 391 | 4,000 |
2000/02/22 | 400 | 415 | 400 | 415 | 5,000 |
2000/02/21 | 400 | 400 | 400 | 400 | 5,000 |
2000/02/18 | 420 | 420 | 410 | 418 | 4,000 |
2000/02/17 | 419 | 419 | 410 | 419 | 7,000 |
2000/02/16 | 419 | 419 | 419 | 419 | 1,000 |
2000/02/15 | 400 | 405 | 400 | 405 | 7,000 |
2000/02/14 | 396 | 396 | 396 | 396 | 5,000 |
2000/02/10 | 405 | 405 | 405 | 405 | 1,000 |
2000/02/09 | 400 | 420 | 400 | 420 | 4,000 |
2000/02/08 | 410 | 410 | 400 | 400 | 9,000 |
2000/02/04 | 420 | 420 | 415 | 415 | 16,000 |
2000/02/03 | 425 | 425 | 425 | 425 | 7,000 |
2000/02/02 | 426 | 426 | 425 | 425 | 8,000 |
2000/02/01 | 425 | 425 | 424 | 425 | 3,000 |
2000/01/31 | 420 | 420 | 420 | 420 | 7,000 |
2000/01/28 | 415 | 415 | 415 | 415 | 5,000 |
2000/01/27 | 425 | 425 | 410 | 410 | 3,000 |
2000/01/26 | 418 | 425 | 418 | 425 | 3,000 |
2000/01/25 | 405 | 405 | 405 | 405 | 2,000 |
2000/01/24 | 405 | 405 | 405 | 405 | 2,000 |
2000/01/21 | 404 | 404 | 403 | 403 | 7,000 |
2000/01/20 | 399 | 408 | 399 | 401 | 10,000 |
2000/01/19 | 391 | 394 | 391 | 394 | 6,000 |
2000/01/18 | 395 | 395 | 390 | 390 | 2,000 |
2000/01/17 | 375 | 380 | 375 | 380 | 5,000 |
2000/01/14 | 360 | 368 | 360 | 368 | 8,000 |
2000/01/13 | 336 | 340 | 335 | 340 | 7,000 |
2000/01/12 | 350 | 350 | 335 | 335 | 3,000 |
2000/01/11 | 330 | 330 | 330 | 330 | 1,000 |
2000/01/07 | 331 | 331 | 330 | 330 | 3,000 |
2000/01/06 | 328 | 328 | 328 | 328 | 1,000 |
2000/01/05 | 327 | 327 | 326 | 326 | 2,000 |
2000/01/04 | 331 | 331 | 327 | 327 | 4,000 |