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 |
---|---|---|---|---|---|
2012/12/28 | 394 | 394 | 394 | 394 | 2,000 |
2012/12/27 | 393 | 396 | 393 | 393 | 5,000 |
2012/12/26 | 385 | 388 | 385 | 385 | 7,000 |
2012/12/25 | 385 | 386 | 385 | 385 | 5,000 |
2012/12/19 | 386 | 386 | 386 | 386 | 1,000 |
2012/12/18 | 383 | 383 | 383 | 383 | 1,000 |
2012/12/17 | 380 | 380 | 380 | 380 | 1,000 |
2012/12/14 | 373 | 383 | 373 | 383 | 8,000 |
2012/12/13 | 378 | 380 | 378 | 380 | 7,000 |
2012/12/12 | 382 | 382 | 380 | 380 | 7,000 |
2012/12/11 | 400 | 400 | 400 | 400 | 2,000 |
2012/12/10 | 399 | 399 | 399 | 399 | 5,000 |
2012/12/07 | 388 | 390 | 388 | 390 | 2,000 |
2012/12/06 | 383 | 385 | 383 | 385 | 2,000 |
2012/12/04 | 380 | 380 | 380 | 380 | 1,000 |
2012/12/03 | 380 | 380 | 375 | 375 | 2,000 |
2012/11/28 | 385 | 385 | 385 | 385 | 1,000 |
2012/11/27 | 383 | 383 | 383 | 383 | 2,000 |
2012/11/20 | 375 | 375 | 375 | 375 | 1,000 |
2012/11/15 | 377 | 377 | 377 | 377 | 1,000 |
2012/11/14 | 369 | 369 | 369 | 369 | 1,000 |
2012/11/13 | 370 | 370 | 370 | 370 | 3,000 |
2012/11/08 | 370 | 370 | 370 | 370 | 1,000 |
2012/11/06 | 370 | 370 | 370 | 370 | 1,000 |
2012/11/01 | 369 | 369 | 369 | 369 | 1,000 |
2012/10/29 | 370 | 370 | 369 | 370 | 4,000 |
2012/10/26 | 380 | 380 | 372 | 372 | 3,000 |
2012/10/24 | 380 | 380 | 380 | 380 | 1,000 |
2012/10/23 | 381 | 381 | 381 | 381 | 1,000 |
2012/10/19 | 382 | 382 | 382 | 382 | 1,000 |
2012/10/18 | 385 | 385 | 385 | 385 | 1,000 |
2012/10/15 | 379 | 379 | 379 | 379 | 1,000 |
2012/10/12 | 392 | 392 | 392 | 392 | 1,000 |
2012/10/11 | 380 | 380 | 380 | 380 | 2,000 |
2012/10/09 | 380 | 380 | 368 | 368 | 5,000 |
2012/10/05 | 381 | 381 | 381 | 381 | 1,000 |
2012/10/02 | 390 | 390 | 384 | 384 | 3,000 |
2012/09/28 | 390 | 390 | 390 | 390 | 1,000 |
2012/09/26 | 398 | 398 | 398 | 398 | 1,000 |
2012/09/25 | 400 | 400 | 400 | 400 | 1,000 |
2012/09/24 | 384 | 390 | 384 | 390 | 2,000 |
2012/09/21 | 390 | 390 | 390 | 390 | 1,000 |
2012/09/20 | 392 | 392 | 390 | 390 | 2,000 |
2012/09/11 | 400 | 400 | 384 | 384 | 3,000 |
2012/09/10 | 400 | 400 | 400 | 400 | 1,000 |
2012/09/03 | 400 | 400 | 400 | 400 | 2,000 |
2012/08/28 | 412 | 412 | 412 | 412 | 1,000 |
2012/08/22 | 400 | 400 | 400 | 400 | 2,000 |
2012/08/20 | 400 | 400 | 400 | 400 | 2,000 |
2012/08/17 | 400 | 400 | 400 | 400 | 3,000 |
2012/08/16 | 400 | 400 | 400 | 400 | 3,000 |
2012/08/15 | 400 | 400 | 400 | 400 | 2,000 |
2012/08/14 | 376 | 376 | 376 | 376 | 2,000 |
2012/08/10 | 400 | 400 | 400 | 400 | 2,000 |
2012/08/07 | 400 | 400 | 400 | 400 | 1,000 |
2012/07/27 | 400 | 404 | 400 | 404 | 4,000 |
2012/07/26 | 390 | 395 | 390 | 395 | 2,000 |
2012/07/25 | 390 | 390 | 390 | 390 | 2,000 |
2012/07/23 | 390 | 390 | 390 | 390 | 1,000 |
2012/07/20 | 390 | 390 | 390 | 390 | 1,000 |
2012/07/19 | 390 | 390 | 390 | 390 | 1,000 |
2012/07/18 | 392 | 392 | 392 | 392 | 1,000 |
2012/07/13 | 400 | 400 | 400 | 400 | 1,000 |
2012/07/12 | 390 | 390 | 390 | 390 | 1,000 |
2012/07/11 | 390 | 390 | 390 | 390 | 3,000 |
2012/07/10 | 400 | 400 | 384 | 384 | 4,000 |
2012/07/09 | 400 | 400 | 400 | 400 | 1,000 |
2012/07/04 | 400 | 400 | 400 | 400 | 1,000 |
2012/06/28 | 399 | 399 | 399 | 399 | 2,000 |
2012/06/27 | 385 | 400 | 385 | 400 | 9,000 |
2012/06/26 | 368 | 380 | 368 | 380 | 3,000 |
2012/06/21 | 367 | 367 | 367 | 367 | 1,000 |
2012/06/19 | 375 | 375 | 375 | 375 | 1,000 |
2012/06/12 | 378 | 378 | 378 | 378 | 1,000 |
2012/06/11 | 370 | 370 | 370 | 370 | 1,000 |
2012/06/06 | 370 | 370 | 370 | 370 | 6,000 |
2012/06/05 | 370 | 370 | 370 | 370 | 2,000 |
2012/06/04 | 362 | 362 | 362 | 362 | 1,000 |
2012/05/31 | 370 | 370 | 370 | 370 | 1,000 |
2012/05/30 | 370 | 370 | 370 | 370 | 1,000 |
2012/05/29 | 362 | 362 | 362 | 362 | 2,000 |
2012/05/24 | 362 | 362 | 356 | 356 | 6,000 |
2012/05/21 | 358 | 358 | 358 | 358 | 1,000 |
2012/05/18 | 340 | 358 | 340 | 358 | 6,000 |
2012/05/16 | 360 | 360 | 360 | 360 | 1,000 |
2012/05/15 | 365 | 365 | 362 | 362 | 3,000 |
2012/05/14 | 368 | 368 | 368 | 368 | 1,000 |
2012/05/11 | 372 | 372 | 372 | 372 | 1,000 |
2012/05/10 | 374 | 374 | 374 | 374 | 3,000 |
2012/05/07 | 370 | 374 | 366 | 374 | 6,000 |
2012/05/02 | 380 | 380 | 380 | 380 | 1,000 |
2012/05/01 | 372 | 373 | 371 | 373 | 3,000 |
2012/04/27 | 365 | 370 | 365 | 366 | 5,000 |
2012/04/26 | 358 | 363 | 358 | 363 | 11,000 |
2012/04/25 | 366 | 366 | 355 | 355 | 5,000 |
2012/04/24 | 370 | 376 | 368 | 369 | 6,000 |
2012/04/23 | 372 | 372 | 372 | 372 | 5,000 |
2012/04/20 | 373 | 373 | 373 | 373 | 2,000 |
2012/04/19 | 375 | 375 | 373 | 373 | 3,000 |
2012/04/18 | 372 | 372 | 372 | 372 | 2,000 |
2012/04/16 | 371 | 371 | 371 | 371 | 1,000 |
2012/04/13 | 379 | 379 | 379 | 379 | 1,000 |
2012/04/11 | 395 | 395 | 395 | 395 | 2,000 |
2012/04/10 | 390 | 390 | 390 | 390 | 1,000 |
2012/04/09 | 390 | 390 | 390 | 390 | 2,000 |
2012/04/06 | 390 | 390 | 390 | 390 | 2,000 |
2012/04/05 | 380 | 395 | 380 | 395 | 3,000 |
2012/03/29 | 380 | 380 | 380 | 380 | 1,000 |
2012/03/28 | 395 | 395 | 388 | 388 | 2,000 |
2012/03/27 | 401 | 403 | 401 | 403 | 3,000 |
2012/03/26 | 400 | 400 | 399 | 399 | 11,000 |
2012/03/22 | 400 | 400 | 400 | 400 | 1,000 |
2012/03/19 | 400 | 400 | 400 | 400 | 3,000 |
2012/03/16 | 397 | 398 | 397 | 398 | 10,000 |
2012/03/15 | 397 | 397 | 397 | 397 | 1,000 |
2012/03/14 | 391 | 397 | 391 | 397 | 2,000 |
2012/03/13 | 398 | 398 | 398 | 398 | 4,000 |
2012/03/12 | 388 | 388 | 388 | 388 | 1,000 |
2012/03/08 | 373 | 373 | 373 | 373 | 3,000 |
2012/03/06 | 389 | 389 | 389 | 389 | 1,000 |
2012/03/05 | 389 | 389 | 389 | 389 | 1,000 |
2012/03/01 | 390 | 390 | 390 | 390 | 1,000 |
2012/02/29 | 388 | 389 | 388 | 389 | 13,000 |
2012/02/28 | 388 | 388 | 388 | 388 | 2,000 |
2012/02/24 | 388 | 388 | 380 | 380 | 5,000 |
2012/02/23 | 375 | 383 | 375 | 383 | 3,000 |
2012/02/21 | 372 | 375 | 372 | 375 | 2,000 |
2012/02/17 | 366 | 370 | 358 | 370 | 13,000 |
2012/02/16 | 380 | 380 | 380 | 380 | 1,000 |
2012/02/15 | 380 | 380 | 380 | 380 | 1,000 |
2012/02/13 | 380 | 380 | 380 | 380 | 1,000 |
2012/02/10 | 376 | 376 | 376 | 376 | 1,000 |
2012/02/08 | 376 | 376 | 376 | 376 | 1,000 |
2012/02/07 | 371 | 379 | 371 | 379 | 2,000 |
2012/01/31 | 373 | 373 | 371 | 371 | 6,000 |
2012/01/30 | 374 | 374 | 374 | 374 | 1,000 |
2012/01/27 | 382 | 382 | 382 | 382 | 2,000 |
2012/01/25 | 370 | 370 | 370 | 370 | 1,000 |
2012/01/18 | 364 | 364 | 364 | 364 | 1,000 |
2012/01/17 | 378 | 378 | 378 | 378 | 2,000 |
2012/01/10 | 383 | 383 | 383 | 383 | 2,000 |
2012/01/04 | 383 | 383 | 383 | 383 | 1,000 |