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 |
---|---|---|---|---|---|
2001/12/28 | 315 | 315 | 315 | 315 | 3,000 |
2001/12/27 | 315 | 315 | 315 | 315 | 3,000 |
2001/12/26 | 310 | 315 | 310 | 315 | 2,000 |
2001/12/25 | 300 | 300 | 300 | 300 | 2,000 |
2001/12/20 | 276 | 300 | 276 | 300 | 3,000 |
2001/12/19 | 300 | 300 | 300 | 300 | 1,000 |
2001/12/18 | 310 | 310 | 300 | 300 | 2,000 |
2001/12/17 | 300 | 300 | 300 | 300 | 2,000 |
2001/12/11 | 301 | 301 | 301 | 301 | 1,000 |
2001/12/07 | 300 | 300 | 300 | 300 | 2,000 |
2001/12/06 | 320 | 320 | 300 | 300 | 7,000 |
2001/12/05 | 310 | 310 | 310 | 310 | 5,000 |
2001/12/04 | 310 | 310 | 310 | 310 | 2,000 |
2001/11/30 | 310 | 310 | 310 | 310 | 2,000 |
2001/11/28 | 310 | 310 | 310 | 310 | 4,000 |
2001/11/27 | 315 | 325 | 315 | 325 | 3,000 |
2001/11/26 | 315 | 315 | 315 | 315 | 1,000 |
2001/11/21 | 310 | 310 | 300 | 300 | 4,000 |
2001/11/19 | 310 | 310 | 310 | 310 | 2,000 |
2001/11/16 | 320 | 320 | 305 | 310 | 5,000 |
2001/11/15 | 320 | 320 | 310 | 310 | 3,000 |
2001/11/14 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/13 | 320 | 320 | 320 | 320 | 2,000 |
2001/11/08 | 320 | 320 | 320 | 320 | 2,000 |
2001/11/07 | 320 | 320 | 320 | 320 | 2,000 |
2001/10/31 | 328 | 328 | 328 | 328 | 1,000 |
2001/10/30 | 330 | 330 | 330 | 330 | 1,000 |
2001/10/29 | 310 | 315 | 310 | 315 | 2,000 |
2001/10/26 | 302 | 302 | 302 | 302 | 1,000 |
2001/10/24 | 300 | 300 | 300 | 300 | 1,000 |
2001/10/23 | 300 | 300 | 300 | 300 | 4,000 |
2001/10/18 | 325 | 325 | 310 | 310 | 2,000 |
2001/10/11 | 307 | 310 | 307 | 310 | 2,000 |
2001/10/02 | 315 | 315 | 315 | 315 | 1,000 |
2001/09/27 | 315 | 320 | 315 | 320 | 3,000 |
2001/09/26 | 315 | 315 | 315 | 315 | 1,000 |
2001/09/20 | 300 | 310 | 300 | 310 | 3,000 |
2001/09/19 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/18 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/17 | 300 | 300 | 300 | 300 | 2,000 |
2001/09/14 | 300 | 300 | 300 | 300 | 3,000 |
2001/09/13 | 300 | 300 | 300 | 300 | 2,000 |
2001/09/12 | 303 | 303 | 303 | 303 | 3,000 |
2001/09/11 | 319 | 319 | 319 | 319 | 3,000 |
2001/09/10 | 334 | 334 | 319 | 319 | 4,000 |
2001/09/07 | 335 | 335 | 335 | 335 | 1,000 |
2001/09/06 | 335 | 335 | 335 | 335 | 1,000 |
2001/09/05 | 340 | 340 | 335 | 335 | 5,000 |
2001/09/04 | 345 | 345 | 345 | 345 | 1,000 |
2001/09/03 | 355 | 355 | 355 | 355 | 2,000 |
2001/08/31 | 355 | 355 | 355 | 355 | 2,000 |
2001/08/30 | 355 | 355 | 355 | 355 | 2,000 |
2001/08/29 | 355 | 355 | 355 | 355 | 2,000 |
2001/08/21 | 358 | 358 | 358 | 358 | 3,000 |
2001/08/20 | 360 | 360 | 360 | 360 | 2,000 |
2001/08/17 | 369 | 369 | 360 | 360 | 3,000 |
2001/08/16 | 359 | 359 | 359 | 359 | 2,000 |
2001/08/10 | 360 | 360 | 360 | 360 | 2,000 |
2001/08/09 | 360 | 360 | 360 | 360 | 3,000 |
2001/08/08 | 360 | 360 | 360 | 360 | 2,000 |
2001/08/07 | 360 | 360 | 360 | 360 | 3,000 |
2001/08/06 | 360 | 360 | 360 | 360 | 2,000 |
2001/08/03 | 369 | 369 | 369 | 369 | 3,000 |
2001/08/02 | 360 | 369 | 360 | 369 | 5,000 |
2001/07/31 | 360 | 360 | 360 | 360 | 2,000 |
2001/07/30 | 360 | 360 | 360 | 360 | 3,000 |
2001/07/27 | 360 | 360 | 360 | 360 | 6,000 |
2001/07/26 | 380 | 380 | 360 | 360 | 9,000 |
2001/07/24 | 335 | 335 | 335 | 335 | 2,000 |
2001/07/19 | 355 | 355 | 350 | 350 | 3,000 |
2001/07/18 | 355 | 360 | 355 | 360 | 5,000 |
2001/07/17 | 355 | 355 | 355 | 355 | 2,000 |
2001/07/16 | 355 | 355 | 355 | 355 | 4,000 |
2001/07/13 | 355 | 355 | 355 | 355 | 1,000 |
2001/07/12 | 355 | 355 | 355 | 355 | 1,000 |
2001/07/10 | 355 | 355 | 355 | 355 | 2,000 |
2001/07/09 | 357 | 357 | 357 | 357 | 2,000 |
2001/07/06 | 355 | 357 | 355 | 357 | 4,000 |
2001/07/05 | 358 | 358 | 358 | 358 | 2,000 |
2001/07/04 | 358 | 358 | 358 | 358 | 4,000 |
2001/07/03 | 358 | 358 | 358 | 358 | 2,000 |
2001/07/02 | 358 | 358 | 358 | 358 | 1,000 |
2001/06/29 | 341 | 350 | 341 | 349 | 9,000 |
2001/06/27 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/26 | 340 | 340 | 330 | 330 | 3,000 |
2001/06/25 | 340 | 340 | 340 | 340 | 2,000 |
2001/06/21 | 330 | 340 | 330 | 340 | 3,000 |
2001/06/20 | 330 | 330 | 321 | 321 | 4,000 |
2001/06/19 | 340 | 340 | 340 | 340 | 1,000 |
2001/06/18 | 330 | 340 | 330 | 340 | 5,000 |
2001/06/15 | 345 | 345 | 340 | 340 | 4,000 |
2001/06/14 | 345 | 346 | 345 | 346 | 5,000 |
2001/06/13 | 350 | 352 | 345 | 345 | 7,000 |
2001/06/08 | 369 | 370 | 346 | 346 | 7,000 |
2001/06/06 | 368 | 370 | 365 | 370 | 3,000 |
2001/06/05 | 366 | 366 | 366 | 366 | 4,000 |
2001/06/01 | 360 | 367 | 360 | 367 | 5,000 |
2001/05/31 | 367 | 367 | 367 | 367 | 4,000 |
2001/05/30 | 369 | 369 | 368 | 368 | 4,000 |
2001/05/29 | 369 | 373 | 369 | 369 | 6,000 |
2001/05/28 | 365 | 369 | 365 | 369 | 3,000 |
2001/05/25 | 365 | 365 | 361 | 361 | 2,000 |
2001/05/24 | 372 | 372 | 365 | 365 | 4,000 |
2001/05/23 | 365 | 365 | 362 | 362 | 6,000 |
2001/05/22 | 363 | 363 | 360 | 362 | 4,000 |
2001/05/21 | 363 | 364 | 348 | 364 | 8,000 |
2001/05/18 | 364 | 364 | 364 | 364 | 5,000 |
2001/05/17 | 360 | 360 | 358 | 358 | 6,000 |
2001/05/16 | 360 | 360 | 360 | 360 | 7,000 |
2001/05/15 | 355 | 360 | 355 | 360 | 13,000 |
2001/05/14 | 345 | 345 | 345 | 345 | 1,000 |
2001/05/10 | 345 | 345 | 345 | 345 | 1,000 |
2001/05/09 | 355 | 355 | 350 | 350 | 6,000 |
2001/05/08 | 355 | 355 | 355 | 355 | 5,000 |
2001/05/01 | 365 | 365 | 365 | 365 | 2,000 |
2001/04/27 | 351 | 351 | 350 | 350 | 5,000 |
2001/04/26 | 339 | 350 | 339 | 348 | 8,000 |
2001/04/25 | 339 | 339 | 339 | 339 | 2,000 |
2001/04/24 | 325 | 325 | 325 | 325 | 1,000 |
2001/04/23 | 325 | 325 | 325 | 325 | 3,000 |
2001/04/20 | 316 | 316 | 316 | 316 | 1,000 |
2001/04/19 | 325 | 325 | 313 | 313 | 9,000 |
2001/04/18 | 325 | 325 | 325 | 325 | 1,000 |
2001/04/13 | 316 | 325 | 316 | 325 | 10,000 |
2001/04/09 | 319 | 319 | 319 | 319 | 1,000 |
2001/04/06 | 313 | 320 | 313 | 320 | 3,000 |
2001/04/04 | 310 | 310 | 310 | 310 | 2,000 |
2001/04/03 | 325 | 325 | 310 | 310 | 7,000 |
2001/03/30 | 325 | 325 | 325 | 325 | 1,000 |
2001/03/27 | 332 | 332 | 330 | 330 | 3,000 |
2001/03/26 | 333 | 333 | 318 | 333 | 3,000 |
2001/03/22 | 318 | 318 | 318 | 318 | 1,000 |
2001/03/21 | 303 | 318 | 303 | 318 | 2,000 |
2001/03/19 | 302 | 302 | 302 | 302 | 1,000 |
2001/03/16 | 303 | 303 | 302 | 302 | 5,000 |
2001/03/15 | 306 | 306 | 300 | 303 | 4,000 |
2001/03/14 | 301 | 301 | 301 | 301 | 1,000 |
2001/03/13 | 303 | 303 | 303 | 303 | 5,000 |
2001/03/06 | 307 | 307 | 307 | 307 | 1,000 |
2001/03/02 | 318 | 318 | 309 | 309 | 5,000 |
2001/03/01 | 318 | 318 | 318 | 318 | 3,000 |
2001/02/28 | 310 | 310 | 310 | 310 | 2,000 |
2001/02/27 | 318 | 318 | 307 | 317 | 23,000 |
2001/02/26 | 318 | 318 | 318 | 318 | 2,000 |
2001/02/23 | 319 | 319 | 310 | 318 | 9,000 |
2001/02/22 | 319 | 319 | 319 | 319 | 3,000 |
2001/02/21 | 325 | 325 | 325 | 325 | 2,000 |
2001/02/20 | 330 | 330 | 330 | 330 | 2,000 |
2001/02/19 | 332 | 332 | 332 | 332 | 3,000 |
2001/02/16 | 325 | 325 | 312 | 312 | 5,000 |
2001/02/15 | 329 | 329 | 325 | 325 | 3,000 |
2001/02/14 | 310 | 329 | 310 | 329 | 2,000 |
2001/02/13 | 321 | 321 | 299 | 299 | 47,000 |
2001/02/09 | 331 | 331 | 321 | 321 | 26,000 |
2001/02/08 | 348 | 348 | 341 | 341 | 6,000 |
2001/02/07 | 348 | 348 | 348 | 348 | 2,000 |
2001/02/06 | 363 | 363 | 348 | 348 | 4,000 |
2001/02/05 | 364 | 364 | 364 | 364 | 2,000 |
2001/02/02 | 374 | 374 | 370 | 370 | 3,000 |
2001/02/01 | 339 | 339 | 339 | 339 | 1,000 |
2001/01/31 | 338 | 339 | 338 | 339 | 3,000 |
2001/01/30 | 338 | 338 | 338 | 338 | 2,000 |
2001/01/29 | 338 | 338 | 338 | 338 | 2,000 |
2001/01/26 | 339 | 339 | 338 | 338 | 5,000 |
2001/01/25 | 338 | 338 | 338 | 338 | 3,000 |
2001/01/22 | 350 | 350 | 338 | 338 | 2,000 |
2001/01/19 | 345 | 350 | 345 | 350 | 4,000 |
2001/01/18 | 340 | 340 | 340 | 340 | 2,000 |
2001/01/17 | 330 | 330 | 330 | 330 | 3,000 |
2001/01/16 | 330 | 330 | 330 | 330 | 3,000 |
2001/01/12 | 338 | 338 | 338 | 338 | 1,000 |
2001/01/10 | 338 | 338 | 338 | 338 | 1,000 |
2001/01/09 | 338 | 338 | 338 | 338 | 1,000 |
2001/01/05 | 338 | 338 | 338 | 338 | 1,000 |