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 |
---|---|---|---|---|---|
2004/12/30 | 410 | 410 | 410 | 410 | 1,000 |
2004/12/28 | 405 | 405 | 405 | 405 | 1,000 |
2004/12/27 | 395 | 395 | 393 | 393 | 4,000 |
2004/12/24 | 400 | 400 | 395 | 395 | 10,000 |
2004/12/22 | 400 | 400 | 400 | 400 | 10,000 |
2004/12/21 | 398 | 398 | 395 | 395 | 16,000 |
2004/12/20 | 393 | 401 | 393 | 398 | 21,000 |
2004/12/17 | 386 | 391 | 386 | 391 | 5,000 |
2004/12/16 | 380 | 385 | 380 | 385 | 4,000 |
2004/12/15 | 380 | 380 | 380 | 380 | 1,000 |
2004/12/14 | 384 | 384 | 384 | 384 | 1,000 |
2004/12/13 | 385 | 385 | 376 | 376 | 2,000 |
2004/12/10 | 380 | 380 | 380 | 380 | 1,000 |
2004/12/09 | 385 | 385 | 380 | 380 | 3,000 |
2004/12/08 | 385 | 385 | 385 | 385 | 3,000 |
2004/12/07 | 385 | 385 | 385 | 385 | 10,000 |
2004/12/06 | 385 | 385 | 385 | 385 | 2,000 |
2004/12/03 | 385 | 385 | 385 | 385 | 6,000 |
2004/12/02 | 385 | 385 | 385 | 385 | 1,000 |
2004/12/01 | 390 | 390 | 385 | 385 | 11,000 |
2004/11/30 | 385 | 385 | 385 | 385 | 11,000 |
2004/11/29 | 385 | 385 | 385 | 385 | 13,000 |
2004/11/26 | 384 | 385 | 384 | 385 | 2,000 |
2004/11/22 | 384 | 384 | 384 | 384 | 4,000 |
2004/11/19 | 370 | 370 | 370 | 370 | 2,000 |
2004/11/15 | 365 | 365 | 365 | 365 | 1,000 |
2004/11/11 | 380 | 380 | 380 | 380 | 1,000 |
2004/11/04 | 385 | 385 | 385 | 385 | 1,000 |
2004/11/01 | 398 | 398 | 389 | 389 | 2,000 |
2004/10/29 | 390 | 395 | 390 | 395 | 2,000 |
2004/10/28 | 380 | 380 | 380 | 380 | 2,000 |
2004/10/27 | 380 | 390 | 380 | 390 | 3,000 |
2004/10/26 | 380 | 380 | 380 | 380 | 1,000 |
2004/10/25 | 370 | 370 | 370 | 370 | 4,000 |
2004/10/22 | 380 | 384 | 380 | 380 | 5,000 |
2004/10/18 | 376 | 376 | 370 | 375 | 5,000 |
2004/10/15 | 376 | 376 | 376 | 376 | 1,000 |
2004/10/08 | 385 | 385 | 385 | 385 | 1,000 |
2004/10/07 | 384 | 384 | 384 | 384 | 3,000 |
2004/10/05 | 384 | 384 | 384 | 384 | 1,000 |
2004/10/04 | 384 | 384 | 384 | 384 | 1,000 |
2004/09/29 | 374 | 375 | 374 | 374 | 9,000 |
2004/09/28 | 389 | 389 | 374 | 374 | 3,000 |
2004/09/27 | 389 | 389 | 389 | 389 | 1,000 |
2004/09/21 | 389 | 389 | 389 | 389 | 1,000 |
2004/09/16 | 375 | 389 | 375 | 385 | 12,000 |
2004/09/15 | 395 | 395 | 395 | 395 | 1,000 |
2004/09/13 | 395 | 395 | 395 | 395 | 1,000 |
2004/09/10 | 395 | 395 | 395 | 395 | 5,000 |
2004/09/09 | 395 | 395 | 395 | 395 | 7,000 |
2004/08/27 | 400 | 400 | 400 | 400 | 3,000 |
2004/08/26 | 396 | 400 | 396 | 400 | 2,000 |
2004/08/23 | 391 | 396 | 391 | 396 | 2,000 |
2004/08/18 | 379 | 390 | 379 | 390 | 2,000 |
2004/08/06 | 390 | 399 | 390 | 399 | 2,000 |
2004/07/29 | 390 | 390 | 390 | 390 | 1,000 |
2004/07/27 | 400 | 400 | 400 | 400 | 2,000 |
2004/07/26 | 400 | 400 | 396 | 396 | 4,000 |
2004/07/22 | 391 | 391 | 391 | 391 | 6,000 |
2004/07/21 | 391 | 391 | 391 | 391 | 1,000 |
2004/07/16 | 398 | 398 | 398 | 398 | 1,000 |
2004/07/15 | 399 | 399 | 399 | 399 | 1,000 |
2004/07/12 | 400 | 400 | 400 | 400 | 2,000 |
2004/07/09 | 400 | 400 | 400 | 400 | 1,000 |
2004/07/08 | 400 | 400 | 400 | 400 | 1,000 |
2004/07/07 | 400 | 400 | 400 | 400 | 1,000 |
2004/07/05 | 399 | 399 | 399 | 399 | 1,000 |
2004/07/02 | 399 | 399 | 399 | 399 | 1,000 |
2004/07/01 | 392 | 392 | 392 | 392 | 1,000 |
2004/06/30 | 390 | 390 | 390 | 390 | 1,000 |
2004/06/29 | 400 | 400 | 400 | 400 | 5,000 |
2004/06/28 | 400 | 400 | 400 | 400 | 1,000 |
2004/06/22 | 390 | 390 | 390 | 390 | 1,000 |
2004/06/21 | 390 | 392 | 390 | 392 | 4,000 |
2004/06/18 | 391 | 391 | 390 | 390 | 3,000 |
2004/06/17 | 390 | 390 | 390 | 390 | 1,000 |
2004/06/16 | 391 | 391 | 390 | 390 | 6,000 |
2004/06/14 | 400 | 400 | 390 | 390 | 2,000 |
2004/06/11 | 400 | 400 | 400 | 400 | 2,000 |
2004/06/10 | 400 | 400 | 400 | 400 | 3,000 |
2004/06/09 | 400 | 400 | 400 | 400 | 1,000 |
2004/06/08 | 400 | 400 | 400 | 400 | 1,000 |
2004/06/07 | 395 | 395 | 395 | 395 | 3,000 |
2004/06/04 | 400 | 400 | 395 | 395 | 3,000 |
2004/06/03 | 400 | 400 | 400 | 400 | 1,000 |
2004/06/02 | 400 | 400 | 400 | 400 | 2,000 |
2004/06/01 | 400 | 400 | 400 | 400 | 1,000 |
2004/05/31 | 400 | 400 | 400 | 400 | 1,000 |
2004/05/28 | 405 | 405 | 400 | 400 | 2,000 |
2004/05/27 | 400 | 405 | 400 | 405 | 3,000 |
2004/05/25 | 398 | 403 | 396 | 396 | 4,000 |
2004/05/24 | 395 | 398 | 395 | 398 | 5,000 |
2004/05/21 | 399 | 399 | 399 | 399 | 2,000 |
2004/05/20 | 399 | 399 | 399 | 399 | 1,000 |
2004/05/19 | 399 | 399 | 399 | 399 | 3,000 |
2004/05/18 | 402 | 402 | 402 | 402 | 1,000 |
2004/05/17 | 405 | 405 | 405 | 405 | 1,000 |
2004/05/14 | 405 | 405 | 405 | 405 | 1,000 |
2004/05/13 | 405 | 405 | 405 | 405 | 1,000 |
2004/05/12 | 405 | 405 | 405 | 405 | 1,000 |
2004/05/11 | 409 | 409 | 399 | 405 | 3,000 |
2004/05/10 | 410 | 410 | 410 | 410 | 1,000 |
2004/05/07 | 410 | 410 | 410 | 410 | 2,000 |
2004/05/06 | 410 | 410 | 410 | 410 | 7,000 |
2004/04/30 | 410 | 410 | 409 | 409 | 4,000 |
2004/04/28 | 411 | 412 | 409 | 409 | 6,000 |
2004/04/27 | 410 | 411 | 410 | 411 | 2,000 |
2004/04/26 | 410 | 410 | 410 | 410 | 2,000 |
2004/04/23 | 409 | 409 | 406 | 406 | 5,000 |
2004/04/15 | 408 | 408 | 403 | 403 | 2,000 |
2004/04/13 | 405 | 411 | 401 | 411 | 4,000 |
2004/04/12 | 410 | 410 | 405 | 405 | 4,000 |
2004/04/08 | 421 | 421 | 410 | 410 | 8,000 |
2004/04/06 | 421 | 425 | 421 | 425 | 2,000 |
2004/04/05 | 415 | 415 | 415 | 415 | 2,000 |
2004/04/02 | 415 | 425 | 415 | 425 | 2,000 |
2004/04/01 | 410 | 430 | 410 | 430 | 4,000 |
2004/03/31 | 415 | 416 | 415 | 415 | 6,000 |
2004/03/30 | 425 | 430 | 415 | 415 | 3,000 |
2004/03/29 | 408 | 425 | 408 | 425 | 6,000 |
2004/03/26 | 412 | 414 | 412 | 414 | 4,000 |
2004/03/25 | 410 | 410 | 410 | 410 | 2,000 |
2004/03/24 | 409 | 410 | 409 | 410 | 3,000 |
2004/03/22 | 408 | 408 | 408 | 408 | 1,000 |
2004/03/18 | 406 | 406 | 406 | 406 | 2,000 |
2004/03/16 | 404 | 404 | 404 | 404 | 8,000 |
2004/03/15 | 409 | 409 | 400 | 404 | 3,000 |
2004/03/12 | 405 | 410 | 405 | 410 | 2,000 |
2004/03/11 | 407 | 407 | 405 | 405 | 2,000 |
2004/03/10 | 407 | 407 | 407 | 407 | 5,000 |
2004/03/09 | 413 | 413 | 413 | 413 | 2,000 |
2004/03/08 | 414 | 414 | 414 | 414 | 2,000 |
2004/03/05 | 412 | 415 | 412 | 415 | 3,000 |
2004/03/04 | 407 | 412 | 407 | 412 | 2,000 |
2004/03/03 | 407 | 412 | 407 | 407 | 3,000 |
2004/03/02 | 405 | 405 | 405 | 405 | 1,000 |
2004/03/01 | 402 | 405 | 402 | 405 | 2,000 |
2004/02/27 | 402 | 402 | 402 | 402 | 4,000 |
2004/02/26 | 402 | 407 | 398 | 398 | 5,000 |
2004/02/25 | 402 | 402 | 402 | 402 | 1,000 |
2004/02/24 | 402 | 402 | 402 | 402 | 1,000 |
2004/02/23 | 402 | 402 | 402 | 402 | 1,000 |
2004/02/20 | 398 | 402 | 398 | 402 | 4,000 |
2004/02/12 | 397 | 397 | 397 | 397 | 1,000 |
2004/02/10 | 400 | 400 | 400 | 400 | 1,000 |
2004/02/09 | 400 | 400 | 400 | 400 | 4,000 |
2004/02/06 | 402 | 402 | 401 | 401 | 4,000 |
2004/02/05 | 404 | 404 | 404 | 404 | 1,000 |
2004/02/04 | 405 | 405 | 405 | 405 | 1,000 |
2004/02/03 | 405 | 405 | 405 | 405 | 4,000 |
2004/02/02 | 410 | 410 | 410 | 410 | 1,000 |
2004/01/30 | 410 | 410 | 410 | 410 | 3,000 |
2004/01/29 | 420 | 420 | 410 | 410 | 2,000 |
2004/01/28 | 420 | 420 | 420 | 420 | 1,000 |
2004/01/27 | 420 | 420 | 420 | 420 | 1,000 |
2004/01/26 | 424 | 424 | 410 | 420 | 3,000 |
2004/01/23 | 410 | 419 | 405 | 419 | 4,000 |
2004/01/22 | 415 | 415 | 415 | 415 | 1,000 |
2004/01/21 | 411 | 420 | 411 | 420 | 2,000 |
2004/01/20 | 415 | 415 | 415 | 415 | 1,000 |
2004/01/19 | 415 | 415 | 415 | 415 | 1,000 |
2004/01/16 | 424 | 424 | 409 | 420 | 5,000 |
2004/01/15 | 424 | 424 | 424 | 424 | 1,000 |
2004/01/14 | 425 | 425 | 420 | 424 | 3,000 |
2004/01/13 | 419 | 425 | 419 | 425 | 4,000 |
2004/01/09 | 414 | 419 | 414 | 419 | 2,000 |
2004/01/08 | 414 | 414 | 414 | 414 | 2,000 |
2004/01/07 | 415 | 415 | 415 | 415 | 1,000 |
2004/01/06 | 415 | 415 | 415 | 415 | 1,000 |
2004/01/05 | 410 | 410 | 410 | 410 | 1,000 |