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 |
---|---|---|---|---|---|
2007/12/28 | 510 | 510 | 510 | 510 | 2,000 |
2007/12/25 | 490 | 490 | 490 | 490 | 1,000 |
2007/12/21 | 490 | 490 | 490 | 490 | 1,000 |
2007/12/20 | 502 | 502 | 502 | 502 | 1,000 |
2007/12/19 | 503 | 522 | 503 | 522 | 2,000 |
2007/12/17 | 500 | 500 | 500 | 500 | 2,000 |
2007/12/13 | 540 | 540 | 540 | 540 | 1,000 |
2007/12/07 | 540 | 540 | 540 | 540 | 1,000 |
2007/12/06 | 540 | 540 | 540 | 540 | 3,000 |
2007/12/04 | 540 | 540 | 540 | 540 | 1,000 |
2007/11/29 | 550 | 550 | 540 | 540 | 2,000 |
2007/11/28 | 530 | 550 | 530 | 550 | 2,000 |
2007/11/26 | 520 | 520 | 520 | 520 | 2,000 |
2007/11/12 | 510 | 510 | 510 | 510 | 1,000 |
2007/11/09 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/02 | 550 | 550 | 550 | 550 | 1,000 |
2007/10/31 | 550 | 550 | 539 | 540 | 3,000 |
2007/10/25 | 545 | 545 | 545 | 545 | 8,000 |
2007/10/18 | 549 | 549 | 549 | 549 | 2,000 |
2007/10/17 | 536 | 536 | 536 | 536 | 1,000 |
2007/10/15 | 536 | 536 | 536 | 536 | 1,000 |
2007/10/12 | 560 | 560 | 555 | 555 | 4,000 |
2007/10/10 | 550 | 569 | 550 | 569 | 2,000 |
2007/10/09 | 560 | 560 | 560 | 560 | 3,000 |
2007/10/05 | 560 | 560 | 560 | 560 | 1,000 |
2007/10/01 | 550 | 555 | 550 | 555 | 6,000 |
2007/09/28 | 550 | 550 | 550 | 550 | 2,000 |
2007/09/21 | 520 | 520 | 520 | 520 | 1,000 |
2007/09/19 | 560 | 560 | 560 | 560 | 2,000 |
2007/09/14 | 560 | 560 | 560 | 560 | 5,000 |
2007/08/31 | 560 | 560 | 560 | 560 | 1,000 |
2007/08/30 | 562 | 562 | 562 | 562 | 1,000 |
2007/08/28 | 550 | 550 | 550 | 550 | 1,000 |
2007/08/27 | 551 | 551 | 551 | 551 | 1,000 |
2007/08/22 | 560 | 560 | 560 | 560 | 1,000 |
2007/08/20 | 540 | 550 | 540 | 550 | 3,000 |
2007/08/17 | 540 | 540 | 540 | 540 | 1,000 |
2007/08/16 | 550 | 550 | 550 | 550 | 1,000 |
2007/08/15 | 560 | 560 | 550 | 550 | 2,000 |
2007/08/14 | 570 | 570 | 570 | 570 | 1,000 |
2007/08/10 | 570 | 570 | 570 | 570 | 3,000 |
2007/08/08 | 580 | 580 | 580 | 580 | 1,000 |
2007/08/03 | 580 | 580 | 580 | 580 | 2,000 |
2007/08/02 | 580 | 580 | 580 | 580 | 2,000 |
2007/08/01 | 572 | 582 | 572 | 582 | 2,000 |
2007/07/30 | 572 | 572 | 572 | 572 | 1,000 |
2007/07/27 | 590 | 590 | 572 | 572 | 3,000 |
2007/07/26 | 590 | 590 | 590 | 590 | 1,000 |
2007/07/25 | 585 | 590 | 585 | 590 | 6,000 |
2007/07/24 | 594 | 594 | 584 | 584 | 3,000 |
2007/07/19 | 599 | 599 | 595 | 599 | 3,000 |
2007/07/18 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/17 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/11 | 588 | 595 | 588 | 590 | 3,000 |
2007/07/06 | 596 | 596 | 595 | 595 | 2,000 |
2007/07/05 | 599 | 599 | 597 | 597 | 2,000 |
2007/07/04 | 595 | 595 | 595 | 595 | 2,000 |
2007/07/02 | 592 | 592 | 592 | 592 | 1,000 |
2007/06/29 | 597 | 597 | 597 | 597 | 2,000 |
2007/06/28 | 597 | 597 | 597 | 597 | 1,000 |
2007/06/27 | 597 | 597 | 597 | 597 | 1,000 |
2007/06/25 | 597 | 597 | 597 | 597 | 2,000 |
2007/06/22 | 595 | 595 | 595 | 595 | 2,000 |
2007/06/19 | 609 | 609 | 609 | 609 | 1,000 |
2007/06/18 | 599 | 610 | 590 | 610 | 8,000 |
2007/06/13 | 587 | 587 | 585 | 585 | 3,000 |
2007/06/12 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/11 | 584 | 584 | 584 | 584 | 2,000 |
2007/06/08 | 584 | 584 | 584 | 584 | 3,000 |
2007/06/07 | 584 | 584 | 584 | 584 | 3,000 |
2007/06/06 | 587 | 594 | 584 | 584 | 6,000 |
2007/06/05 | 565 | 587 | 565 | 587 | 5,000 |
2007/05/31 | 580 | 580 | 580 | 580 | 2,000 |
2007/05/29 | 579 | 580 | 560 | 560 | 4,000 |
2007/05/28 | 571 | 580 | 571 | 580 | 2,000 |
2007/05/25 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/24 | 561 | 562 | 561 | 561 | 3,000 |
2007/05/23 | 560 | 565 | 560 | 565 | 3,000 |
2007/05/21 | 570 | 590 | 570 | 590 | 3,000 |
2007/05/18 | 552 | 552 | 552 | 552 | 3,000 |
2007/05/17 | 570 | 570 | 570 | 570 | 2,000 |
2007/05/15 | 580 | 580 | 580 | 580 | 1,000 |
2007/05/14 | 580 | 580 | 580 | 580 | 2,000 |
2007/05/11 | 580 | 580 | 580 | 580 | 1,000 |
2007/05/10 | 585 | 585 | 585 | 585 | 1,000 |
2007/05/09 | 580 | 580 | 580 | 580 | 1,000 |
2007/05/08 | 581 | 581 | 580 | 580 | 2,000 |
2007/05/07 | 579 | 579 | 579 | 579 | 1,000 |
2007/05/02 | 576 | 576 | 572 | 572 | 3,000 |
2007/05/01 | 577 | 577 | 577 | 577 | 1,000 |
2007/04/27 | 574 | 574 | 574 | 574 | 1,000 |
2007/04/26 | 570 | 570 | 570 | 570 | 4,000 |
2007/04/25 | 575 | 580 | 571 | 571 | 8,000 |
2007/04/24 | 551 | 551 | 551 | 551 | 1,000 |
2007/04/23 | 553 | 553 | 553 | 553 | 1,000 |
2007/04/20 | 560 | 560 | 560 | 560 | 2,000 |
2007/04/19 | 552 | 560 | 552 | 560 | 3,000 |
2007/04/18 | 570 | 570 | 570 | 570 | 3,000 |
2007/04/17 | 580 | 580 | 570 | 570 | 4,000 |
2007/04/10 | 580 | 580 | 580 | 580 | 1,000 |
2007/04/05 | 570 | 570 | 560 | 560 | 4,000 |
2007/04/03 | 576 | 576 | 576 | 576 | 1,000 |
2007/03/27 | 598 | 598 | 558 | 578 | 6,000 |
2007/03/23 | 599 | 599 | 599 | 599 | 1,000 |
2007/03/22 | 589 | 589 | 589 | 589 | 2,000 |
2007/03/19 | 589 | 589 | 589 | 589 | 1,000 |
2007/03/14 | 589 | 589 | 589 | 589 | 5,000 |
2007/03/12 | 595 | 595 | 595 | 595 | 1,000 |
2007/03/08 | 580 | 580 | 580 | 580 | 1,000 |
2007/03/06 | 580 | 580 | 572 | 572 | 2,000 |
2007/02/27 | 610 | 610 | 610 | 610 | 1,000 |
2007/02/26 | 609 | 610 | 609 | 610 | 5,000 |
2007/02/23 | 600 | 600 | 600 | 600 | 2,000 |
2007/02/22 | 598 | 605 | 598 | 605 | 3,000 |
2007/02/19 | 582 | 582 | 582 | 582 | 1,000 |
2007/02/16 | 576 | 576 | 576 | 576 | 1,000 |
2007/02/15 | 590 | 590 | 580 | 580 | 3,000 |
2007/02/14 | 590 | 590 | 590 | 590 | 3,000 |
2007/02/08 | 600 | 600 | 600 | 600 | 1,000 |
2007/02/07 | 600 | 600 | 600 | 600 | 2,000 |
2007/02/05 | 600 | 600 | 598 | 600 | 4,000 |
2007/02/01 | 608 | 608 | 605 | 605 | 2,000 |
2007/01/31 | 620 | 620 | 619 | 620 | 4,000 |
2007/01/30 | 619 | 620 | 619 | 620 | 6,000 |
2007/01/29 | 648 | 650 | 598 | 598 | 12,000 |
2007/01/26 | 560 | 569 | 560 | 569 | 2,000 |
2007/01/25 | 551 | 559 | 551 | 559 | 4,000 |
2007/01/23 | 550 | 550 | 550 | 550 | 2,000 |
2007/01/18 | 545 | 555 | 545 | 550 | 4,000 |
2007/01/17 | 530 | 530 | 530 | 530 | 2,000 |
2007/01/12 | 530 | 530 | 530 | 530 | 2,000 |
2007/01/11 | 531 | 531 | 530 | 530 | 2,000 |
2007/01/10 | 537 | 537 | 537 | 537 | 1,000 |
2007/01/09 | 537 | 537 | 537 | 537 | 4,000 |
2007/01/05 | 522 | 522 | 522 | 522 | 3,000 |
2007/01/04 | 527 | 527 | 527 | 527 | 5,000 |