8071 東海エレクトロニクス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	319	319	319	319	1,000	1,595
1998-12-29	320	320	320	320	2,000	1,600
1998-12-28	300	300	300	300	2,000	1,500
1998-12-24	280	280	280	280	1,000	1,400
1998-12-22	290	290	290	290	8,000	1,450
1998-12-18	298	298	290	290	2,000	1,450
1998-12-17	298	298	298	298	5,000	1,490
1998-12-15	298	298	298	298	1,000	1,490
1998-12-14	299	299	298	298	2,000	1,490
1998-12-08	298	298	298	298	1,000	1,490
1998-12-03	300	300	296	296	11,000	1,480
1998-12-02	317	317	300	300	20,000	1,500
1998-12-01	329	329	329	329	2,000	1,645
1998-11-30	345	345	316	330	8,000	1,650
1998-11-27	359	359	350	354	7,000	1,770
1998-11-26	310	315	310	315	5,000	1,575
1998-11-25	301	301	301	301	2,000	1,505
1998-11-24	276	276	276	276	3,000	1,380
1998-11-19	270	270	270	270	1,000	1,350
1998-11-17	270	270	260	270	19,000	1,350
1998-11-16	270	270	270	270	1,000	1,350
1998-11-12	271	271	270	270	6,000	1,350
1998-11-11	270	271	270	271	3,000	1,355
1998-11-10	270	270	270	270	6,000	1,350
1998-11-09	279	279	279	279	8,000	1,395
1998-11-06	279	279	279	279	1,000	1,395
1998-11-05	280	280	279	279	5,000	1,395
1998-11-04	280	280	279	280	10,000	1,400
1998-11-02	280	280	280	280	1,000	1,400
1998-10-30	280	280	280	280	13,000	1,400
1998-10-29	280	280	280	280	1,000	1,400
1998-10-28	280	282	280	280	23,000	1,400
1998-10-27	293	293	293	293	5,000	1,465
1998-10-26	297	298	297	298	2,000	1,490
1998-10-23	298	298	298	298	262,000	1,490
1998-10-22	299	299	298	299	5,000	1,495
1998-10-15	300	300	290	300	5,000	1,500
1998-10-13	295	300	290	300	3,000	1,500
1998-10-09	295	295	295	295	2,000	1,475
1998-10-08	300	300	300	300	3,000	1,500
1998-10-07	295	300	295	300	9,000	1,500
1998-10-06	298	300	288	300	10,000	1,500
1998-10-05	278	300	278	300	2,000	1,500
1998-10-02	303	303	303	303	4,000	1,515
1998-09-30	307	309	307	309	11,000	1,545
1998-09-28	309	309	309	309	3,000	1,545
1998-09-25	312	312	309	310	11,000	1,550
1998-09-17	319	319	319	319	3,000	1,595
1998-09-16	299	324	299	324	8,000	1,620
1998-09-11	320	320	311	311	3,000	1,555
1998-09-10	320	325	320	325	3,000	1,625
1998-09-09	310	325	310	320	8,000	1,600
1998-09-08	310	315	310	315	6,000	1,575
1998-09-07	320	320	319	319	2,000	1,595
1998-09-04	320	324	320	324	3,000	1,620
1998-09-03	330	330	330	330	6,000	1,650
1998-09-02	350	350	340	340	4,000	1,700
1998-09-01	350	350	350	350	1,000	1,750
1998-08-31	355	355	355	355	2,000	1,775
1998-08-28	329	360	329	360	9,000	1,800
1998-08-27	350	357	350	357	6,000	1,785
1998-08-26	359	359	359	359	6,000	1,795
1998-08-25	360	360	359	360	8,000	1,800
1998-08-24	359	360	359	360	2,000	1,800
1998-08-21	360	360	351	360	4,000	1,800
1998-08-19	370	370	370	370	6,000	1,850
1998-08-18	370	371	370	371	5,000	1,855
1998-08-14	377	377	377	377	4,000	1,885
1998-08-13	377	377	377	377	1,000	1,885
1998-08-12	382	382	380	380	3,000	1,900
1998-08-11	382	382	382	382	1,000	1,910
1998-08-07	390	390	390	390	2,000	1,950
1998-08-06	390	391	390	390	9,000	1,950
1998-08-04	390	390	390	390	2,000	1,950
1998-07-27	415	415	415	415	1,000	2,075
1998-07-24	400	401	400	401	13,000	2,005
1998-07-23	390	401	390	401	9,000	2,005
1998-07-22	401	401	401	401	1,000	2,005
1998-07-17	405	405	401	401	3,000	2,005
1998-07-16	405	405	405	405	1,000	2,025
1998-07-09	410	410	410	410	2,000	2,050
1998-07-07	410	410	410	410	1,000	2,050
1998-07-03	420	420	420	420	2,000	2,100
1998-07-02	420	422	420	422	4,000	2,110
1998-06-30	419	419	419	419	1,000	2,095
1998-06-29	419	419	419	419	1,000	2,095
1998-06-26	399	399	399	399	4,000	1,995
1998-06-23	390	390	390	390	2,000	1,950
1998-06-19	390	390	390	390	2,000	1,950
1998-06-18	397	397	390	390	2,000	1,950
1998-06-16	400	404	400	400	5,000	2,000
1998-06-15	400	400	400	400	3,000	2,000
1998-06-09	408	408	408	408	4,000	2,040
1998-06-08	410	410	410	410	1,000	2,050
1998-06-05	410	410	410	410	1,000	2,050
1998-06-04	410	410	410	410	3,000	2,050
1998-06-02	400	400	400	400	3,000	2,000
1998-06-01	400	400	400	400	1,000	2,000
1998-05-29	405	405	405	405	1,000	2,025
1998-05-28	400	400	400	400	15,000	2,000
1998-05-27	400	400	400	400	1,000	2,000
1998-05-26	401	405	401	405	3,000	2,025
1998-05-25	390	395	388	388	6,000	1,940
1998-05-22	388	388	388	388	12,000	1,940
1998-05-21	392	392	392	392	2,000	1,960
1998-05-20	390	390	390	390	5,000	1,950
1998-05-19	390	390	390	390	5,000	1,950
1998-05-18	395	395	390	395	12,000	1,975
1998-05-15	400	400	400	400	1,000	2,000
1998-05-14	401	401	401	401	2,000	2,005
1998-05-12	410	410	405	405	5,000	2,025
1998-05-11	405	405	400	405	4,000	2,025
1998-04-30	396	396	395	395	7,000	1,975
1998-04-28	395	396	395	396	3,000	1,980
1998-04-27	401	417	401	417	4,000	2,085
1998-04-24	390	400	390	400	9,000	2,000
1998-04-23	391	391	390	390	4,000	1,950
1998-04-22	409	409	395	395	6,000	1,975
1998-04-21	409	409	409	409	2,000	2,045
1998-04-20	409	409	409	409	1,000	2,045
1998-04-17	419	419	419	419	1,000	2,095
1998-04-16	425	425	420	420	4,000	2,100
1998-04-15	394	420	393	420	30,000	2,100
1998-04-14	395	395	393	393	11,000	1,965
1998-04-13	405	405	398	398	8,000	1,990
1998-04-10	391	398	391	398	13,000	1,990
1998-04-09	405	405	390	390	44,000	1,950
1998-04-08	403	405	400	405	22,000	2,025
1998-04-07	422	422	422	422	2,000	2,110
1998-04-06	400	420	400	420	3,000	2,100
1998-04-03	429	429	420	420	2,000	2,100
1998-04-01	434	434	434	434	1,000	2,170
1998-03-31	440	444	430	444	4,000	2,220
1998-03-30	445	445	445	445	1,000	2,225
1998-03-27	436	441	420	430	6,000	2,150
1998-03-26	450	450	445	445	9,000	2,225
1998-03-24	448	449	448	449	4,000	2,245
1998-03-23	450	450	450	450	6,000	2,250
1998-03-20	460	460	450	450	6,000	2,250
1998-03-19	460	460	460	460	4,000	2,300
1998-03-17	461	461	460	460	3,000	2,300
1998-03-16	470	470	470	470	1,000	2,350
1998-03-11	470	470	470	470	2,000	2,350
1998-03-09	485	485	478	478	7,000	2,390
1998-03-04	480	480	480	480	2,000	2,400
1998-03-03	500	500	490	490	3,000	2,450
1998-03-02	490	500	490	500	2,000	2,500
1998-02-27	490	490	490	490	2,000	2,450
1998-02-26	495	495	495	495	2,000	2,475
1998-02-25	480	480	480	480	1,000	2,400
1998-02-24	494	494	494	494	2,000	2,470
1998-02-23	490	495	490	495	3,000	2,475
1998-02-20	480	480	470	480	5,000	2,400
1998-02-18	500	500	491	491	5,000	2,455
1998-02-17	500	500	500	500	1,000	2,500
1998-02-16	501	501	501	501	2,000	2,505
1998-02-12	525	525	525	525	1,000	2,625
1998-02-10	492	500	492	500	7,000	2,500
1998-02-09	485	485	485	485	7,000	2,425
1998-02-06	481	485	481	485	3,000	2,425
1998-02-05	480	480	480	480	1,000	2,400
1998-02-04	490	490	480	480	5,000	2,400
1998-02-03	510	510	510	510	2,000	2,550
1998-01-29	529	529	519	519	2,000	2,595
1998-01-28	531	531	530	530	6,000	2,650
1998-01-27	510	530	510	530	5,000	2,650
1998-01-26	524	524	511	511	7,000	2,555
1998-01-23	480	480	480	480	1,000	2,400
1998-01-22	451	477	451	477	7,000	2,385
1998-01-21	440	445	440	445	4,000	2,225
1998-01-20	426	426	420	420	10,000	2,100
1998-01-19	416	416	416	416	1,000	2,080
1998-01-16	400	400	400	400	1,000	2,000
1998-01-14	401	401	400	400	2,000	2,000
1998-01-09	402	402	401	401	3,000	2,005
1998-01-08	401	405	401	405	3,000	2,025
1998-01-07	400	400	400	400	5,000	2,000
1998-01-06	410	410	410	410	1,000	2,050

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31