8071 東海エレクトロニクス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	331	331	331	331	1,000	1,655
1999-12-28	342	342	342	342	1,000	1,710
1999-12-27	346	346	327	327	7,000	1,635
1999-12-24	337	337	336	336	3,000	1,680
1999-12-22	340	340	335	335	11,000	1,675
1999-12-21	358	358	350	355	10,000	1,775
1999-12-20	362	362	359	359	3,000	1,795
1999-12-17	367	367	350	362	7,000	1,810
1999-12-16	362	367	362	367	2,000	1,835
1999-12-15	370	370	370	370	6,000	1,850
1999-12-14	380	380	380	380	3,000	1,900
1999-12-13	380	380	380	380	3,000	1,900
1999-12-10	361	390	361	390	8,000	1,950
1999-12-09	360	380	360	380	12,000	1,900
1999-12-07	400	410	400	410	6,000	2,050
1999-12-03	418	418	400	400	4,000	2,000
1999-12-02	420	420	420	420	9,000	2,100
1999-12-01	410	420	410	420	4,000	2,100
1999-11-30	438	438	425	425	6,000	2,125
1999-11-29	435	448	435	440	11,000	2,200
1999-11-26	425	425	425	425	5,000	2,125
1999-11-25	425	430	415	420	13,000	2,100
1999-11-24	401	410	400	410	11,000	2,050
1999-11-19	396	400	396	400	5,000	2,000
1999-11-18	394	394	385	394	4,000	1,970
1999-11-17	379	381	379	381	4,000	1,905
1999-11-16	400	400	400	400	3,000	2,000
1999-11-15	402	402	402	402	1,000	2,010
1999-11-12	405	405	405	405	3,000	2,025
1999-11-11	434	445	434	444	25,000	2,220
1999-11-10	435	435	435	435	1,000	2,175
1999-11-09	439	439	434	435	4,000	2,175
1999-11-08	446	446	440	440	5,000	2,200
1999-11-05	448	450	446	446	10,000	2,230
1999-11-04	420	420	415	415	6,000	2,075
1999-11-02	405	407	405	407	4,000	2,035
1999-11-01	413	413	413	413	4,000	2,065
1999-10-28	412	412	412	412	4,000	2,060
1999-10-27	413	413	413	413	2,000	2,065
1999-10-26	413	413	413	413	23,000	2,065
1999-10-25	414	414	414	414	2,000	2,070
1999-10-22	415	415	415	415	1,000	2,075
1999-10-21	413	413	413	413	1,000	2,065
1999-10-20	413	413	412	412	3,000	2,060
1999-10-19	430	430	411	411	2,000	2,055
1999-10-18	430	430	430	430	7,000	2,150
1999-10-15	450	450	445	445	5,000	2,225
1999-10-14	453	453	449	450	20,000	2,250
1999-10-13	442	450	442	450	14,000	2,250
1999-10-12	430	442	430	442	17,000	2,210
1999-10-08	411	414	411	414	19,000	2,070
1999-10-07	418	418	410	410	4,000	2,050
1999-10-06	417	417	408	408	13,000	2,040
1999-10-05	416	416	416	416	3,000	2,080
1999-10-04	415	415	415	415	5,000	2,075
1999-10-01	415	415	415	415	1,000	2,075
1999-09-30	439	440	430	430	7,000	2,150
1999-09-29	439	444	439	444	5,000	2,220
1999-09-28	418	418	410	410	2,000	2,050
1999-09-27	410	410	410	410	2,000	2,050
1999-09-24	406	406	405	406	3,000	2,030
1999-09-22	406	406	403	403	6,000	2,015
1999-09-21	411	420	411	413	12,000	2,065
1999-09-20	407	411	407	409	9,000	2,045
1999-09-17	405	405	405	405	2,000	2,025
1999-09-16	430	430	405	405	10,000	2,025
1999-09-14	425	430	425	430	3,000	2,150
1999-09-13	425	425	425	425	7,000	2,125
1999-09-09	430	430	430	430	2,000	2,150
1999-09-08	430	430	428	430	7,000	2,150
1999-09-07	426	428	425	425	6,000	2,125
1999-09-06	420	422	420	421	6,000	2,105
1999-09-03	404	420	404	420	5,000	2,100
1999-09-02	410	410	402	405	7,000	2,025
1999-09-01	410	410	401	401	2,000	2,005
1999-08-31	424	424	420	420	107,000	2,100
1999-08-27	424	424	424	424	2,000	2,120
1999-08-26	439	439	439	439	2,000	2,195
1999-08-25	439	439	439	439	4,000	2,195
1999-08-24	440	440	440	440	1,000	2,200
1999-08-23	450	450	450	450	1,000	2,250
1999-08-20	448	448	448	448	2,000	2,240
1999-08-19	450	450	448	448	4,000	2,240
1999-08-18	450	465	448	458	16,000	2,290
1999-08-17	448	448	448	448	7,000	2,240
1999-08-16	420	448	420	448	2,000	2,240
1999-08-13	430	430	430	430	2,000	2,150
1999-08-12	430	430	430	430	3,000	2,150
1999-08-11	430	430	430	430	1,000	2,150
1999-08-10	430	430	430	430	1,000	2,150
1999-08-06	435	435	435	435	1,000	2,175
1999-08-02	435	435	435	435	8,000	2,175
1999-07-30	435	435	435	435	3,000	2,175
1999-07-29	450	450	450	450	8,000	2,250
1999-07-26	480	480	480	480	3,000	2,400
1999-07-23	479	479	464	464	2,000	2,320
1999-07-22	499	499	490	490	4,000	2,450
1999-07-21	505	505	490	503	9,000	2,515
1999-07-16	510	520	505	505	15,000	2,525
1999-07-15	481	506	481	495	16,000	2,475
1999-07-14	465	480	465	470	11,000	2,350
1999-07-13	470	470	465	465	5,000	2,325
1999-07-12	460	460	460	460	2,000	2,300
1999-07-09	470	470	465	465	3,000	2,325
1999-07-08	500	500	482	482	9,000	2,410
1999-07-07	487	500	487	497	18,000	2,485
1999-07-06	477	485	477	481	8,000	2,405
1999-07-05	460	478	460	477	23,000	2,385
1999-07-02	450	460	450	460	5,000	2,300
1999-07-01	448	450	448	450	8,000	2,250
1999-06-30	449	450	449	450	5,000	2,250
1999-06-29	449	449	449	449	3,000	2,245
1999-06-28	449	450	443	450	7,000	2,250
1999-06-25	464	464	450	450	5,000	2,250
1999-06-24	470	480	470	470	20,000	2,350
1999-06-23	438	450	438	450	21,000	2,250
1999-06-22	425	438	425	438	30,000	2,190
1999-06-21	406	420	405	420	12,000	2,100
1999-06-18	400	405	400	405	10,000	2,025
1999-06-17	395	400	395	400	11,000	2,000
1999-06-11	386	386	386	386	1,000	1,930
1999-06-08	385	385	385	385	3,000	1,925
1999-06-07	386	400	386	400	3,000	2,000
1999-06-03	390	400	384	384	5,000	1,920
1999-06-02	394	394	384	384	4,000	1,920
1999-06-01	395	395	395	395	3,000	1,975
1999-05-28	395	395	395	395	1,000	1,975
1999-05-24	396	396	395	395	2,000	1,975
1999-05-19	399	399	395	395	10,000	1,975
1999-05-17	412	412	405	405	7,000	2,025
1999-05-14	410	410	410	410	2,000	2,050
1999-05-13	410	410	410	410	3,000	2,050
1999-05-12	402	412	400	412	4,000	2,060
1999-05-11	400	402	400	402	2,000	2,010
1999-05-10	410	410	402	410	7,000	2,050
1999-05-07	409	410	402	402	4,000	2,010
1999-05-06	400	410	400	410	6,000	2,050
1999-04-30	401	401	400	400	5,000	2,000
1999-04-28	400	400	400	400	2,000	2,000
1999-04-27	400	400	390	400	4,000	2,000
1999-04-26	410	410	410	410	1,000	2,050
1999-04-23	391	391	391	391	1,000	1,955
1999-04-22	391	391	391	391	1,000	1,955
1999-04-21	400	400	400	400	5,000	2,000
1999-04-19	402	402	402	402	1,000	2,010
1999-04-16	402	402	402	402	1,000	2,010
1999-04-15	411	411	402	402	5,000	2,010
1999-04-14	411	411	411	411	4,000	2,055
1999-04-13	420	420	406	406	3,000	2,030
1999-04-12	430	432	428	430	11,000	2,150
1999-04-09	406	434	406	430	25,000	2,150
1999-04-08	404	404	400	404	9,000	2,020
1999-04-07	400	405	400	405	5,000	2,025
1999-04-06	406	406	396	397	16,000	1,985
1999-04-05	370	396	369	396	53,000	1,980
1999-04-02	368	368	355	355	12,000	1,775
1999-04-01	340	360	340	360	7,000	1,800
1999-03-31	360	360	360	360	12,000	1,800
1999-03-30	370	370	360	360	3,000	1,800
1999-03-29	360	360	360	360	2,000	1,800
1999-03-26	350	350	350	350	2,000	1,750
1999-03-25	345	345	345	345	1,000	1,725
1999-03-24	362	362	360	360	6,000	1,800
1999-03-23	360	362	360	362	3,000	1,810
1999-03-19	367	367	360	360	4,000	1,800
1999-03-18	370	374	368	368	17,000	1,840
1999-03-17	360	370	360	369	3,000	1,845
1999-03-16	346	350	345	350	7,000	1,750
1999-03-15	345	345	345	345	1,000	1,725
1999-03-12	330	345	330	345	5,000	1,725
1999-03-11	322	330	322	330	6,000	1,650
1999-03-10	320	328	320	328	3,000	1,640
1999-03-09	315	320	315	320	5,000	1,600
1999-03-08	310	324	310	314	15,000	1,570
1999-03-04	310	310	310	310	2,000	1,550
1999-03-02	310	310	310	310	1,000	1,550
1999-02-26	299	310	299	310	12,000	1,550
1999-02-24	286	286	286	286	1,000	1,430
1999-02-22	277	282	275	275	3,000	1,375
1999-02-19	292	292	292	292	1,000	1,460
1999-02-18	299	299	299	299	3,000	1,495
1999-02-17	300	300	300	300	1,000	1,500
1999-02-16	292	292	292	292	5,000	1,460
1999-02-12	292	292	292	292	1,000	1,460
1999-02-10	291	291	291	291	1,000	1,455
1999-02-09	291	291	291	291	1,000	1,455
1999-02-04	291	291	291	291	1,000	1,455
1999-02-02	300	300	300	300	2,000	1,500
1999-01-28	310	310	291	291	2,000	1,455
1999-01-27	300	300	300	300	3,000	1,500
1999-01-26	300	300	290	290	4,000	1,450
1999-01-21	300	300	300	300	2,000	1,500
1999-01-14	300	300	300	300	1,000	1,500
1999-01-12	310	310	310	310	1,000	1,550
1999-01-08	310	310	310	310	1,000	1,550

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