1. HOME >
  2. 株価時系列 >
  3. 8071 >
  4. 2020年

8071 東海エレクトロニクス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3902,3902,3902,3901002,390
2020-12-292,3902,3902,3702,3701,3002,370
2020-12-282,3202,3502,3202,3208002,320
2020-12-252,3202,3202,3202,3202002,320
2020-12-242,3202,3202,3202,3204002,320
2020-12-23---2,315-2,315
2020-12-222,3202,3202,2752,3154002,315
2020-12-212,3202,3202,3202,3203002,320
2020-12-182,3202,3802,3202,3205,6002,320
2020-12-172,3302,3302,3202,3202002,320
2020-12-162,3502,3502,3502,3501002,350
2020-12-152,2502,3892,2332,3395002,339
2020-12-142,3892,3892,3892,3897002,389
2020-12-112,3432,3432,3432,3431,1002,343
2020-12-102,2742,2742,2742,2741002,274
2020-12-092,2602,2742,2402,2744002,274
2020-12-082,2482,2502,2482,2506002,250
2020-12-072,2502,2502,2482,2486002,248
2020-12-042,2492,2492,2492,2491002,249
2020-12-03---2,250-2,250
2020-12-022,2502,2502,2502,2505002,250
2020-12-012,2432,2432,2432,2432002,243
2020-11-302,2572,2572,2572,2573002,257
2020-11-272,2442,2502,2442,2506002,250
2020-11-262,2202,2292,2202,2205002,220
2020-11-252,2202,2202,2202,2208002,220
2020-11-242,2102,2192,2102,2193002,219
2020-11-202,2002,2002,1902,1914002,191
2020-11-192,2222,2502,2222,2502002,250
2020-11-182,1952,1952,1952,1951002,195
2020-11-17---2,195-2,195
2020-11-16---2,195-2,195
2020-11-132,2022,2022,1952,1952002,195
2020-11-122,2272,2272,2272,2274002,227
2020-11-112,2072,2072,2072,2073002,207
2020-11-102,2662,2662,2102,2107002,210
2020-11-092,2352,2602,2352,2604002,260
2020-11-062,2002,2202,1962,2201,2002,220
2020-11-052,2692,2692,2502,2502002,250
2020-11-042,2702,2702,2702,2701002,270
2020-11-022,2302,2302,2302,2302002,230
2020-10-30---2,230-2,230
2020-10-292,2502,2502,2302,2302002,230
2020-10-282,2502,2502,2502,2501002,250
2020-10-27---2,250-2,250
2020-10-262,2502,2502,2502,2505002,250
2020-10-232,2502,2502,2502,2505002,250
2020-10-222,2702,2752,2702,2753002,275
2020-10-212,2502,2502,2502,2502002,250
2020-10-202,2502,2502,2502,2503002,250
2020-10-19---2,220-2,220
2020-10-16---2,220-2,220
2020-10-152,2102,2202,2012,2204002,220
2020-10-142,2552,2892,2552,2893002,289
2020-10-132,3052,3102,2402,2551,7002,255
2020-10-122,2982,3102,2982,3104002,310
2020-10-09---2,298-2,298
2020-10-082,2992,2992,2982,2982002,298
2020-10-072,2762,2762,2512,2515002,251
2020-10-06---2,265-2,265
2020-10-05---2,265-2,265
2020-10-022,2952,2952,2652,2652002,265
2020-09-302,2952,2952,2952,2951002,295
2020-09-292,3302,3302,3302,3306002,330
2020-09-282,2962,2962,2622,2623002,262
2020-09-25---2,251-2,251
2020-09-242,2502,2512,2502,2515002,251
2020-09-232,2562,2562,2562,2561002,256
2020-09-18---2,289-2,289
2020-09-172,2892,2892,2892,2891002,289
2020-09-16---2,250-2,250
2020-09-15---2,250-2,250
2020-09-14---2,250-2,250
2020-09-112,2922,2922,2502,2504002,250
2020-09-102,2252,2252,2252,2251002,225
2020-09-09---2,225-2,225
2020-09-082,2252,2252,2252,2251002,225
2020-09-072,2242,2242,2042,2245002,224
2020-09-042,1202,2852,1202,2855002,285
2020-09-032,2002,2002,1802,1805002,180
2020-09-022,1212,2002,1212,2005002,200
2020-09-01---2,145-2,145
2020-08-31---2,145-2,145
2020-08-282,1452,1452,1452,1455,4002,145
2020-08-272,1452,1452,1452,1455002,145
2020-08-262,1052,1052,1052,1052002,105
2020-08-25---2,100-2,100
2020-08-24---2,100-2,100
2020-08-212,1002,1002,1002,1001002,100
2020-08-202,0932,0932,0932,0931002,093
2020-08-192,0972,0972,0972,0972002,097
2020-08-182,1472,1472,1472,1471002,147
2020-08-172,1502,1502,1502,1501002,150
2020-08-142,1302,1302,1302,1302002,130
2020-08-13---2,130-2,130
2020-08-122,1302,1302,1302,1303002,130
2020-08-112,0902,0902,0902,0901002,090
2020-08-072,0112,0502,0002,0508002,050
2020-08-062,1502,2002,0902,0901,4002,090
2020-08-05---2,200-2,200
2020-08-04---2,200-2,200
2020-08-03---2,200-2,200
2020-07-312,2002,2002,2002,2001,0002,200
2020-07-302,2002,2002,2002,2002002,200
2020-07-29---2,256-2,256
2020-07-282,2562,2562,2562,2563,2002,256
2020-07-272,1602,1902,1602,1909002,190
2020-07-222,1672,1672,1602,1602002,160
2020-07-21---2,147-2,147
2020-07-202,1452,1472,1452,1472002,147
2020-07-172,1462,1462,1272,1273002,127
2020-07-162,2292,2292,2092,2094002,209
2020-07-15---2,106-2,106
2020-07-14---2,106-2,106
2020-07-13---2,106-2,106
2020-07-102,1062,1062,1062,1061002,106
2020-07-092,1052,1052,1052,1051002,105
2020-07-082,1302,1302,1302,1301002,130
2020-07-072,1802,1802,1802,1802002,180
2020-07-062,1022,1492,1022,1493002,149
2020-07-032,1202,1202,1202,1202002,120
2020-07-022,1802,1802,1702,1702002,170
2020-07-01---2,160-2,160
2020-06-302,1922,1922,1602,1602002,160
2020-06-292,1502,1632,1502,1636002,163
2020-06-26---2,100-2,100
2020-06-252,1002,1002,1002,1001002,100
2020-06-24---2,150-2,150
2020-06-232,1852,1852,1502,1502002,150
2020-06-22---2,102-2,102
2020-06-19---2,102-2,102
2020-06-182,1022,1022,1022,1023002,102
2020-06-172,1202,1202,1202,1201002,120
2020-06-162,1602,1602,1602,1603002,160
2020-06-152,1602,1602,1502,1504002,150
2020-06-122,1512,1512,1362,1505002,150
2020-06-11---2,229-2,229
2020-06-102,2292,2292,2292,2293002,229
2020-06-092,2292,2292,2292,2291,5002,229
2020-06-082,1452,1642,1452,1645002,164
2020-06-05---2,120-2,120
2020-06-04---2,120-2,120
2020-06-03---2,120-2,120
2020-06-02---2,120-2,120
2020-06-012,1202,1202,1202,1201002,120
2020-05-292,2002,2002,1122,1123002,112
2020-05-282,2002,2002,2002,2001,5002,200
2020-05-272,2002,2002,2002,2004002,200
2020-05-262,1452,1702,1452,1703002,170
2020-05-252,1102,1452,1102,1452002,145
2020-05-222,1002,1122,0622,0626002,062
2020-05-212,0632,0632,0632,0632002,063
2020-05-202,1472,1502,0982,1504002,150
2020-05-192,1472,1472,1472,1472002,147
2020-05-182,0972,1002,0972,0978002,097
2020-05-15---2,097-2,097
2020-05-142,0972,0972,0972,0971002,097
2020-05-13---2,084-2,084
2020-05-122,0842,0842,0842,0843002,084
2020-05-112,0322,0952,0322,0841,1002,084
2020-05-082,0002,0322,0002,0324002,032
2020-05-072,0102,0102,0102,0102002,010
2020-05-01---2,005-2,005
2020-04-302,0012,0052,0012,0054002,005
2020-04-282,0102,0102,0102,0101002,010
2020-04-272,0092,0092,0092,0099002,009
2020-04-24---2,009-2,009
2020-04-232,0002,0091,9992,0096002,009
2020-04-222,0002,0001,9701,9702001,970
2020-04-212,0012,0012,0002,0001,0002,000
2020-04-20---2,002-2,002
2020-04-172,0042,0042,0022,0023002,002
2020-04-162,0212,0212,0042,0046002,004
2020-04-15---2,002-2,002
2020-04-142,0022,0022,0022,0021002,002
2020-04-132,0662,0662,0662,0662002,066
2020-04-102,0002,0001,9902,0007002,000
2020-04-092,0002,0001,9901,9903001,990
2020-04-081,9231,9231,9231,9232001,923
2020-04-071,9231,9231,9231,9231001,923
2020-04-061,9221,9221,9221,9226001,922
2020-04-03---1,950-1,950
2020-04-021,9501,9501,9501,9504001,950
2020-04-011,9501,9501,9501,9502001,950
2020-03-311,9101,9501,9101,9505001,950
2020-03-302,0002,0442,0002,0107,2002,010
2020-03-272,1632,2132,1632,2132002,213
2020-03-262,1002,1002,1002,1005002,100
2020-03-252,1552,1552,0552,1004002,100
2020-03-242,0502,0502,0502,0503002,050
2020-03-232,0502,0502,0002,0004,5002,000
2020-03-192,1352,1352,0002,0507002,050
2020-03-182,0022,0022,0022,0021002,002
2020-03-171,9632,1001,9632,0804002,080
2020-03-161,9732,1131,9732,1132002,113
2020-03-132,0002,0001,9401,9712,1001,971
2020-03-122,0722,0722,0722,0721002,072
2020-03-112,1952,1952,1952,1952002,195
2020-03-102,1502,1502,0712,0718002,071
2020-03-092,2002,2002,1002,1501,2002,150
2020-03-062,2652,2652,2152,2154002,215
2020-03-052,3332,3352,2642,2647002,264
2020-03-042,3002,3002,3002,3002002,300
2020-03-032,3002,3002,2502,2504002,250
2020-03-022,1002,2302,1002,2301,7002,230
2020-02-282,3102,3402,1942,2006,2002,200
2020-02-272,4102,4502,3702,3702,5002,370
2020-02-262,4402,4402,4002,4001,1002,400
2020-02-252,4212,4712,4212,4404002,440
2020-02-212,4792,4792,4792,4791002,479
2020-02-202,4202,4702,4202,4301,3002,430
2020-02-192,4102,4152,4102,4155002,415
2020-02-182,4122,4202,4102,4101,7002,410
2020-02-172,4872,4872,4122,4127002,412
2020-02-142,5102,5102,5002,5008002,500
2020-02-132,5202,5202,5102,5208002,520
2020-02-122,5172,5172,5172,5171002,517
2020-02-102,5252,5252,5252,5254002,525
2020-02-072,5252,5252,5252,5253002,525
2020-02-062,5402,5402,5252,5252002,525
2020-02-052,5402,5402,5402,5404002,540
2020-02-042,5402,5402,5402,5401002,540
2020-02-032,5102,5402,5002,5409002,540
2020-01-312,5072,5392,5072,5109002,510
2020-01-302,5282,5422,5112,5121,4002,512
2020-01-292,5542,5832,5412,5411,1002,541
2020-01-282,5452,5452,5402,5403002,540
2020-01-272,5542,5542,5472,5471,0002,547
2020-01-242,5552,5552,5552,5553002,555
2020-01-232,5502,5552,5502,5544002,554
2020-01-222,5912,5912,5502,5504002,550
2020-01-212,5982,5982,5512,5511,2002,551
2020-01-202,5962,5962,5752,5753002,575
2020-01-172,5962,5972,5962,5963002,596
2020-01-16---2,597-2,597
2020-01-15---2,597-2,597
2020-01-142,5782,5972,5782,5976002,597
2020-01-102,5692,5692,5692,5692002,569
2020-01-092,5782,5782,5292,5295002,529
2020-01-082,5802,5802,5302,5787002,578
2020-01-072,5802,5802,5282,5286002,528
2020-01-062,5102,5772,5102,5771,1002,577

分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株