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 |
---|---|---|---|---|---|
2015/12/30 | 598 | 600 | 598 | 600 | 8,000 |
2015/12/29 | 598 | 598 | 598 | 598 | 4,000 |
2015/12/28 | 580 | 580 | 580 | 580 | 5,000 |
2015/12/25 | 570 | 570 | 570 | 570 | 1,000 |
2015/12/24 | 575 | 583 | 575 | 575 | 6,000 |
2015/12/22 | 561 | 580 | 561 | 578 | 4,000 |
2015/12/21 | 580 | 580 | 580 | 580 | 1,000 |
2015/12/18 | 577 | 580 | 577 | 580 | 5,000 |
2015/12/17 | 579 | 579 | 577 | 578 | 4,000 |
2015/12/16 | 568 | 571 | 561 | 561 | 3,000 |
2015/12/15 | 558 | 558 | 558 | 558 | 2,000 |
2015/12/14 | 563 | 563 | 558 | 562 | 7,000 |
2015/12/11 | 563 | 563 | 563 | 563 | 1,000 |
2015/12/10 | 556 | 556 | 556 | 556 | 4,000 |
2015/12/09 | 562 | 562 | 556 | 556 | 7,000 |
2015/12/08 | 561 | 562 | 561 | 562 | 2,000 |
2015/12/07 | 563 | 563 | 555 | 562 | 13,000 |
2015/12/04 | 565 | 565 | 563 | 563 | 4,000 |
2015/12/03 | 567 | 567 | 564 | 564 | 2,000 |
2015/12/02 | 565 | 567 | 565 | 567 | 2,000 |
2015/12/01 | 568 | 578 | 564 | 564 | 14,000 |
2015/11/30 | 566 | 568 | 566 | 568 | 3,000 |
2015/11/27 | 574 | 575 | 574 | 574 | 5,000 |
2015/11/25 | 574 | 576 | 564 | 564 | 11,000 |
2015/11/24 | 564 | 564 | 564 | 564 | 5,000 |
2015/11/19 | 554 | 554 | 554 | 554 | 2,000 |
2015/11/18 | 553 | 553 | 553 | 553 | 2,000 |
2015/11/17 | 560 | 560 | 555 | 555 | 2,000 |
2015/11/16 | 553 | 553 | 553 | 553 | 2,000 |
2015/11/13 | 557 | 557 | 557 | 557 | 1,000 |
2015/11/12 | 557 | 557 | 557 | 557 | 1,000 |
2015/11/11 | 558 | 559 | 558 | 559 | 2,000 |
2015/11/10 | 552 | 555 | 551 | 552 | 10,000 |
2015/11/09 | 560 | 560 | 551 | 551 | 6,000 |
2015/11/06 | 550 | 550 | 550 | 550 | 3,000 |
2015/11/05 | 573 | 573 | 570 | 570 | 2,000 |
2015/11/04 | 569 | 569 | 550 | 555 | 8,000 |
2015/11/02 | 572 | 572 | 572 | 572 | 1,000 |
2015/10/30 | 552 | 562 | 552 | 552 | 4,000 |
2015/10/29 | 553 | 553 | 551 | 551 | 2,000 |
2015/10/28 | 560 | 560 | 543 | 543 | 6,000 |
2015/10/27 | 559 | 560 | 559 | 560 | 4,000 |
2015/10/26 | 550 | 550 | 549 | 549 | 4,000 |
2015/10/23 | 542 | 542 | 542 | 542 | 1,000 |
2015/10/22 | 534 | 538 | 534 | 538 | 2,000 |
2015/10/21 | 534 | 541 | 531 | 541 | 3,000 |
2015/10/20 | 535 | 535 | 535 | 535 | 2,000 |
2015/10/19 | 535 | 536 | 534 | 534 | 10,000 |
2015/10/16 | 536 | 536 | 536 | 536 | 2,000 |
2015/10/15 | 537 | 537 | 530 | 530 | 11,000 |
2015/10/14 | 537 | 537 | 537 | 537 | 3,000 |
2015/10/13 | 530 | 530 | 530 | 530 | 7,000 |
2015/10/09 | 530 | 530 | 529 | 529 | 7,000 |
2015/10/08 | 531 | 531 | 529 | 529 | 8,000 |
2015/10/07 | 530 | 531 | 530 | 531 | 3,000 |
2015/10/06 | 528 | 530 | 528 | 530 | 10,000 |
2015/10/05 | 529 | 530 | 529 | 530 | 3,000 |
2015/10/02 | 529 | 529 | 529 | 529 | 1,000 |
2015/10/01 | 520 | 520 | 517 | 517 | 13,000 |
2015/09/30 | 522 | 535 | 520 | 520 | 15,000 |
2015/09/29 | 540 | 540 | 517 | 517 | 8,000 |
2015/09/28 | 548 | 548 | 540 | 540 | 7,000 |
2015/09/25 | 551 | 551 | 550 | 550 | 7,000 |
2015/09/24 | 558 | 558 | 551 | 551 | 12,000 |
2015/09/18 | 560 | 562 | 558 | 558 | 6,000 |
2015/09/17 | 561 | 564 | 554 | 555 | 20,000 |
2015/09/16 | 558 | 558 | 558 | 558 | 3,000 |
2015/09/11 | 568 | 568 | 568 | 568 | 2,000 |
2015/09/08 | 551 | 551 | 551 | 551 | 1,000 |
2015/09/04 | 564 | 564 | 561 | 561 | 5,000 |
2015/09/03 | 564 | 564 | 564 | 564 | 1,000 |
2015/09/02 | 570 | 570 | 570 | 570 | 3,000 |
2015/09/01 | 577 | 577 | 577 | 577 | 1,000 |
2015/08/31 | 580 | 580 | 580 | 580 | 1,000 |
2015/08/28 | 595 | 595 | 590 | 590 | 3,000 |
2015/08/27 | 580 | 580 | 580 | 580 | 1,000 |
2015/08/25 | 572 | 572 | 554 | 559 | 17,000 |
2015/08/24 | 595 | 595 | 588 | 588 | 3,000 |
2015/08/21 | 616 | 616 | 600 | 610 | 8,000 |
2015/08/20 | 625 | 625 | 625 | 625 | 1,000 |
2015/08/19 | 625 | 625 | 625 | 625 | 2,000 |
2015/08/18 | 623 | 623 | 623 | 623 | 2,000 |
2015/08/17 | 624 | 624 | 624 | 624 | 3,000 |
2015/08/13 | 625 | 625 | 625 | 625 | 2,000 |
2015/08/10 | 626 | 630 | 626 | 630 | 3,000 |
2015/08/05 | 635 | 635 | 635 | 635 | 2,000 |
2015/08/04 | 635 | 635 | 635 | 635 | 2,000 |
2015/08/03 | 635 | 646 | 635 | 635 | 9,000 |
2015/07/31 | 633 | 633 | 633 | 633 | 1,000 |
2015/07/30 | 625 | 625 | 625 | 625 | 2,000 |
2015/07/29 | 630 | 630 | 620 | 620 | 3,000 |
2015/07/28 | 629 | 629 | 629 | 629 | 8,000 |
2015/07/27 | 621 | 621 | 619 | 619 | 7,000 |
2015/07/22 | 618 | 618 | 618 | 618 | 1,000 |
2015/07/21 | 617 | 618 | 617 | 618 | 2,000 |
2015/07/17 | 613 | 617 | 613 | 617 | 3,000 |
2015/07/16 | 614 | 617 | 613 | 613 | 5,000 |
2015/07/15 | 620 | 620 | 620 | 620 | 1,000 |
2015/07/14 | 616 | 616 | 616 | 616 | 3,000 |
2015/07/13 | 607 | 607 | 607 | 607 | 3,000 |
2015/07/10 | 593 | 597 | 593 | 597 | 5,000 |
2015/07/09 | 600 | 602 | 593 | 593 | 15,000 |
2015/07/08 | 610 | 610 | 604 | 604 | 8,000 |
2015/07/07 | 611 | 611 | 611 | 611 | 1,000 |
2015/07/06 | 607 | 607 | 607 | 607 | 1,000 |
2015/07/03 | 615 | 615 | 615 | 615 | 1,000 |
2015/07/02 | 601 | 610 | 601 | 605 | 16,000 |
2015/07/01 | 611 | 612 | 611 | 611 | 6,000 |
2015/06/30 | 600 | 607 | 600 | 607 | 10,000 |
2015/06/29 | 623 | 623 | 610 | 610 | 5,000 |
2015/06/26 | 618 | 618 | 618 | 618 | 1,000 |
2015/06/25 | 613 | 613 | 613 | 613 | 2,000 |
2015/06/24 | 620 | 625 | 620 | 621 | 5,000 |
2015/06/23 | 616 | 616 | 616 | 616 | 2,000 |
2015/06/22 | 612 | 624 | 612 | 615 | 7,000 |
2015/06/19 | 617 | 617 | 613 | 613 | 3,000 |
2015/06/17 | 633 | 633 | 611 | 617 | 8,000 |
2015/06/16 | 639 | 639 | 636 | 636 | 6,000 |
2015/06/15 | 627 | 633 | 606 | 630 | 27,000 |
2015/06/12 | 628 | 630 | 617 | 617 | 11,000 |
2015/06/11 | 615 | 615 | 615 | 615 | 1,000 |
2015/06/10 | 615 | 615 | 615 | 615 | 1,000 |
2015/06/09 | 615 | 615 | 615 | 615 | 2,000 |
2015/06/08 | 620 | 620 | 612 | 612 | 3,000 |
2015/06/05 | 628 | 628 | 607 | 607 | 7,000 |
2015/06/03 | 610 | 610 | 610 | 610 | 3,000 |
2015/06/02 | 620 | 620 | 620 | 620 | 2,000 |
2015/05/29 | 618 | 619 | 618 | 619 | 2,000 |
2015/05/28 | 610 | 610 | 608 | 608 | 3,000 |
2015/05/27 | 620 | 620 | 608 | 608 | 3,000 |
2015/05/26 | 605 | 617 | 605 | 617 | 3,000 |
2015/05/25 | 600 | 600 | 589 | 599 | 18,000 |
2015/05/22 | 580 | 580 | 580 | 580 | 3,000 |
2015/05/21 | 585 | 585 | 585 | 585 | 5,000 |
2015/05/19 | 595 | 595 | 595 | 595 | 1,000 |
2015/05/18 | 595 | 595 | 595 | 595 | 1,000 |
2015/05/15 | 574 | 575 | 574 | 575 | 12,000 |
2015/05/14 | 572 | 572 | 572 | 572 | 1,000 |
2015/05/13 | 575 | 575 | 575 | 575 | 1,000 |
2015/05/12 | 575 | 576 | 575 | 575 | 5,000 |
2015/05/11 | 569 | 572 | 569 | 572 | 2,000 |
2015/05/08 | 562 | 562 | 561 | 561 | 7,000 |
2015/05/07 | 562 | 562 | 562 | 562 | 3,000 |
2015/05/01 | 560 | 564 | 560 | 564 | 6,000 |
2015/04/30 | 563 | 570 | 553 | 560 | 13,000 |
2015/04/28 | 543 | 543 | 543 | 543 | 1,000 |
2015/04/27 | 551 | 551 | 542 | 542 | 12,000 |
2015/04/24 | 551 | 551 | 551 | 551 | 1,000 |
2015/04/23 | 546 | 546 | 546 | 546 | 1,000 |
2015/04/22 | 546 | 546 | 546 | 546 | 3,000 |
2015/04/16 | 554 | 554 | 552 | 552 | 5,000 |
2015/04/14 | 561 | 561 | 551 | 551 | 2,000 |
2015/04/13 | 562 | 562 | 562 | 562 | 6,000 |
2015/04/09 | 552 | 552 | 552 | 552 | 1,000 |
2015/04/08 | 565 | 565 | 550 | 550 | 7,000 |
2015/04/06 | 543 | 550 | 543 | 550 | 3,000 |
2015/04/03 | 539 | 543 | 539 | 543 | 2,000 |
2015/04/02 | 533 | 538 | 532 | 532 | 6,000 |
2015/04/01 | 550 | 550 | 531 | 532 | 7,000 |
2015/03/31 | 550 | 550 | 550 | 550 | 1,000 |
2015/03/30 | 558 | 558 | 556 | 556 | 2,000 |
2015/03/27 | 561 | 561 | 558 | 558 | 3,000 |
2015/03/26 | 570 | 572 | 570 | 570 | 5,000 |
2015/03/25 | 570 | 570 | 570 | 570 | 1,000 |
2015/03/24 | 570 | 574 | 566 | 574 | 8,000 |
2015/03/23 | 566 | 570 | 566 | 566 | 10,000 |
2015/03/20 | 565 | 565 | 565 | 565 | 1,000 |
2015/03/19 | 562 | 562 | 562 | 562 | 4,000 |
2015/03/18 | 559 | 560 | 559 | 560 | 4,000 |
2015/03/17 | 559 | 559 | 550 | 550 | 6,000 |
2015/03/16 | 554 | 560 | 554 | 560 | 3,000 |
2015/03/13 | 546 | 550 | 546 | 546 | 5,000 |
2015/03/11 | 555 | 555 | 544 | 544 | 3,000 |
2015/03/10 | 541 | 545 | 541 | 545 | 2,000 |
2015/03/06 | 541 | 541 | 541 | 541 | 6,000 |
2015/03/05 | 540 | 550 | 540 | 540 | 7,000 |
2015/03/04 | 539 | 539 | 539 | 539 | 2,000 |
2015/03/03 | 539 | 539 | 539 | 539 | 1,000 |
2015/02/27 | 539 | 539 | 536 | 539 | 8,000 |
2015/02/23 | 539 | 544 | 539 | 539 | 5,000 |
2015/02/19 | 548 | 558 | 548 | 558 | 6,000 |
2015/02/18 | 540 | 540 | 540 | 540 | 2,000 |
2015/02/16 | 532 | 532 | 531 | 531 | 2,000 |
2015/02/12 | 532 | 532 | 532 | 532 | 7,000 |
2015/02/10 | 530 | 531 | 530 | 531 | 2,000 |
2015/02/09 | 530 | 530 | 530 | 530 | 3,000 |
2015/02/06 | 530 | 530 | 530 | 530 | 4,000 |
2015/02/05 | 528 | 528 | 528 | 528 | 2,000 |
2015/02/04 | 530 | 536 | 530 | 536 | 3,000 |
2015/02/02 | 533 | 533 | 527 | 527 | 3,000 |
2015/01/30 | 531 | 533 | 531 | 533 | 2,000 |
2015/01/27 | 530 | 530 | 530 | 530 | 2,000 |
2015/01/26 | 530 | 530 | 530 | 530 | 1,000 |
2015/01/21 | 530 | 530 | 530 | 530 | 1,000 |
2015/01/20 | 530 | 530 | 530 | 530 | 3,000 |
2015/01/16 | 530 | 530 | 530 | 530 | 1,000 |
2015/01/15 | 531 | 531 | 531 | 531 | 1,000 |
2015/01/14 | 532 | 532 | 532 | 532 | 1,000 |
2015/01/09 | 531 | 531 | 531 | 531 | 5,000 |
2015/01/08 | 533 | 533 | 533 | 533 | 1,000 |
2015/01/07 | 533 | 533 | 533 | 533 | 1,000 |
2015/01/06 | 544 | 544 | 533 | 533 | 7,000 |
2015/01/05 | 544 | 544 | 544 | 544 | 1,000 |