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
2005/12/30 591 600 591 600 4,000
2005/12/29 590 590 582 585 5,000
2005/12/28 585 590 578 580 19,000
2005/12/27 599 600 576 578 26,000
2005/12/26 590 590 575 582 20,000
2005/12/22 565 590 557 583 20,000
2005/12/21 550 561 547 547 24,000
2005/12/20 541 547 532 547 10,000
2005/12/19 529 540 529 540 6,000
2005/12/16 527 527 526 526 10,000
2005/12/15 527 527 527 527 1,000
2005/12/14 532 532 527 527 9,000
2005/12/13 527 530 527 530 3,000
2005/12/12 521 527 512 527 4,000
2005/12/08 531 531 529 529 12,000
2005/12/07 539 540 530 530 8,000
2005/12/06 531 535 530 530 10,000
2005/12/05 529 530 529 530 3,000
2005/12/02 511 518 511 518 14,000
2005/12/01 511 511 510 511 4,000
2005/11/30 506 510 506 507 15,000
2005/11/29 498 505 498 505 12,000
2005/11/28 495 495 495 495 1,000
2005/11/25 494 494 494 494 1,000
2005/11/24 498 498 494 494 4,000
2005/11/22 498 498 498 498 2,000
2005/11/18 495 495 493 493 12,000
2005/11/17 490 490 490 490 1,000
2005/11/15 488 495 488 490 8,000
2005/11/09 493 495 487 487 5,000
2005/11/07 486 486 486 486 1,000
2005/11/02 484 489 484 489 2,000
2005/11/01 483 489 483 488 12,000
2005/10/31 483 483 483 483 2,000
2005/10/28 485 485 483 483 2,000
2005/10/27 485 485 485 485 2,000
2005/10/26 485 485 485 485 1,000
2005/10/25 480 485 480 485 2,000
2005/10/24 480 480 480 480 3,000
2005/10/21 480 480 480 480 5,000
2005/10/19 482 482 482 482 2,000
2005/10/18 481 481 481 481 1,000
2005/10/17 480 480 480 480 1,000
2005/10/14 480 485 480 480 4,000
2005/10/13 480 480 480 480 3,000
2005/10/12 477 479 477 479 4,000
2005/10/11 471 471 471 471 7,000
2005/10/07 491 491 491 491 1,000
2005/10/06 491 491 491 491 1,000
2005/10/04 490 490 490 490 1,000
2005/09/30 486 490 486 490 4,000
2005/09/29 489 489 489 489 1,000
2005/09/28 485 485 485 485 10,000
2005/09/27 506 509 501 501 5,000
2005/09/26 500 510 500 509 11,000
2005/09/22 498 500 498 500 8,000
2005/09/21 500 500 500 500 4,000
2005/09/20 492 492 492 492 1,000
2005/09/16 492 499 491 491 10,000
2005/09/15 491 491 491 491 1,000
2005/09/13 491 491 491 491 2,000
2005/09/08 491 491 491 491 3,000
2005/09/07 499 499 499 499 1,000
2005/09/06 491 499 490 499 4,000
2005/09/05 491 491 491 491 1,000
2005/09/02 491 491 491 491 1,000
2005/08/31 495 495 490 490 2,000
2005/08/26 499 499 499 499 1,000
2005/08/24 487 500 487 500 3,000
2005/08/23 497 497 497 497 1,000
2005/08/22 486 486 486 486 1,000
2005/08/16 500 500 486 486 3,000
2005/08/15 500 500 500 500 1,000
2005/08/12 485 500 485 500 3,000
2005/08/11 505 505 500 500 2,000
2005/08/08 500 500 500 500 5,000
2005/08/05 500 500 500 500 4,000
2005/08/03 510 510 510 510 1,000
2005/07/28 500 500 500 500 9,000
2005/07/27 500 500 500 500 1,000
2005/07/26 500 500 500 500 7,000
2005/07/22 500 500 500 500 1,000
2005/07/21 500 500 500 500 2,000
2005/07/20 500 500 500 500 2,000
2005/07/19 500 500 500 500 3,000
2005/07/15 500 505 500 500 4,000
2005/07/14 500 500 500 500 1,000
2005/07/13 500 500 500 500 4,000
2005/07/12 500 500 500 500 4,000
2005/07/11 500 500 500 500 12,000
2005/07/08 500 500 500 500 8,000
2005/07/07 500 500 500 500 1,000
2005/07/06 500 500 500 500 5,000
2005/07/05 500 500 500 500 4,000
2005/07/04 499 499 499 499 2,000
2005/07/01 500 500 500 500 2,000
2005/06/30 500 500 500 500 3,000
2005/06/29 500 500 500 500 2,000
2005/06/28 500 500 500 500 2,000
2005/06/27 500 500 500 500 2,000
2005/06/24 500 500 500 500 2,000
2005/06/23 500 500 500 500 1,000
2005/06/22 500 500 500 500 11,000
2005/06/21 500 500 500 500 4,000
2005/06/20 500 500 500 500 1,000
2005/06/17 500 500 500 500 2,000
2005/06/16 500 500 500 500 1,000
2005/06/15 500 500 500 500 8,000
2005/06/14 500 500 500 500 4,000
2005/06/10 500 500 500 500 4,000
2005/06/09 500 500 500 500 1,000
2005/06/07 500 500 500 500 5,000
2005/06/06 500 500 500 500 1,000
2005/06/03 500 504 500 500 7,000
2005/05/31 500 505 500 505 3,000
2005/05/30 500 500 500 500 2,000
2005/05/27 500 500 500 500 23,000
2005/05/26 500 500 500 500 9,000
2005/05/25 500 500 500 500 26,000
2005/05/24 500 500 500 500 5,000
2005/05/23 500 500 500 500 3,000
2005/05/20 500 500 500 500 2,000
2005/05/19 497 500 497 500 10,000
2005/05/18 496 497 495 497 5,000
2005/05/17 496 496 495 495 4,000
2005/05/16 495 495 495 495 1,000
2005/05/13 495 495 492 492 3,000
2005/05/12 494 494 494 494 1,000
2005/05/11 488 495 488 495 3,000
2005/05/10 475 480 475 480 13,000
2005/05/09 468 468 463 465 8,000
2005/05/06 472 472 470 470 11,000
2005/05/02 472 473 472 473 2,000
2005/04/28 474 474 465 473 14,000
2005/04/27 500 501 489 489 10,000
2005/04/25 500 500 500 500 1,000
2005/04/22 500 500 500 500 8,000
2005/04/21 500 500 500 500 12,000
2005/04/20 500 500 500 500 2,000
2005/04/19 500 500 495 500 6,000
2005/04/18 500 500 490 495 9,000
2005/04/15 501 501 501 501 1,000
2005/04/14 505 505 500 500 9,000
2005/04/13 505 505 505 505 1,000
2005/04/07 500 505 500 505 8,000
2005/04/06 500 500 500 500 5,000
2005/04/05 500 504 500 500 6,000
2005/04/01 500 505 500 500 5,000
2005/03/31 500 505 500 500 7,000
2005/03/30 500 500 500 500 16,000
2005/03/29 510 510 500 500 8,000
2005/03/25 514 514 503 513 4,000
2005/03/24 515 515 515 515 5,000
2005/03/23 515 515 515 515 4,000
2005/03/22 515 515 515 515 4,000
2005/03/18 513 515 513 515 6,000
2005/03/17 503 513 503 513 9,000
2005/03/15 504 504 504 504 1,000
2005/03/14 502 504 502 504 2,000
2005/03/11 504 504 500 500 3,000
2005/03/09 503 503 503 503 2,000
2005/03/08 512 512 512 512 7,000
2005/03/07 501 512 501 512 3,000
2005/03/03 503 510 500 510 8,000
2005/03/02 500 503 500 500 21,000
2005/02/28 501 501 500 501 6,000
2005/02/25 500 500 500 500 5,000
2005/02/24 500 500 500 500 1,000
2005/02/23 500 500 500 500 2,000
2005/02/22 500 510 500 500 18,000
2005/02/21 490 490 490 490 8,000
2005/02/18 498 498 495 495 4,000
2005/02/17 495 500 495 500 6,000
2005/02/16 500 500 481 482 12,000
2005/02/15 496 500 496 500 22,000
2005/02/14 491 495 491 495 7,000
2005/02/10 485 490 485 490 11,000
2005/02/09 500 500 490 496 6,000
2005/02/08 484 499 484 499 30,000
2005/02/07 470 474 470 470 5,000
2005/02/04 466 466 466 466 3,000
2005/02/03 459 466 459 466 16,000
2005/02/02 455 459 455 459 5,000
2005/02/01 450 450 450 450 10,000
2005/01/31 452 454 450 450 15,000
2005/01/28 452 453 452 452 7,000
2005/01/27 451 453 451 452 12,000
2005/01/26 445 452 445 450 27,000
2005/01/25 446 450 441 445 16,000
2005/01/24 445 445 440 440 16,000
2005/01/21 440 440 440 440 6,000
2005/01/20 441 441 440 440 11,000
2005/01/19 445 445 440 440 13,000
2005/01/18 441 445 440 440 9,000
2005/01/17 441 441 441 441 1,000
2005/01/14 440 448 440 448 11,000
2005/01/13 440 445 440 440 10,000
2005/01/12 433 445 433 445 12,000
2005/01/11 425 430 425 430 6,000
2005/01/07 420 420 420 420 6,000
2005/01/06 412 420 412 420 10,000
2005/01/05 412 412 412 412 3,000
2005/01/04 410 410 410 410 2,000

このページの先頭へ