1. HOME >
  2. 株価時系列 >
  3. 8071 >
  4. 2011年

8071 東海エレクトロニクス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-273753753753752,0001,875
2011-12-263703713703712,0001,855
2011-12-223603603603601,0001,800
2011-12-203583583553555,0001,775
2011-12-133823823823822,0001,910
2011-12-123703703703701,0001,850
2011-12-0837337337037011,0001,850
2011-12-073603733603737,0001,865
2011-12-023593593593591,0001,795
2011-11-303583583583581,0001,790
2011-11-293473473473471,0001,735
2011-11-243373373363363,0001,680
2011-11-223423423413412,0001,705
2011-11-213503503503501,0001,750
2011-11-183513513513511,0001,755
2011-11-173523523523521,0001,760
2011-11-103643643643642,0001,820
2011-10-273643643643642,0001,820
2011-10-253583583583581,0001,790
2011-10-193583583583584,0001,790
2011-10-123743743743742,0001,870
2011-10-033633633633632,0001,815
2011-09-283623633623632,0001,815
2011-09-273703703703704,0001,850
2011-09-213603603603601,0001,800
2011-09-203613613613612,0001,805
2011-09-163683683683681,0001,840
2011-09-153683683633632,0001,815
2011-09-143683683683681,0001,840
2011-09-133753753753751,0001,875
2011-09-123793793793792,0001,895
2011-09-093793793793791,0001,895
2011-09-053713793713792,0001,895
2011-08-293773773773771,0001,885
2011-08-263723723723721,0001,860
2011-08-253703723703722,0001,860
2011-08-233703703703702,0001,850
2011-08-223713713703703,0001,850
2011-08-193703703703701,0001,850
2011-08-173703703703701,0001,850
2011-08-103603603603603,0001,800
2011-08-083603603603602,0001,800
2011-08-053753753753751,0001,875
2011-07-283823823823823,0001,910
2011-07-273823823823824,0001,910
2011-07-263673703673706,0001,850
2011-07-203653653653651,0001,825
2011-07-193613613613611,0001,805
2011-07-123753753753751,0001,875
2011-07-053753753753751,0001,875
2011-07-043713713713711,0001,855
2011-06-303553553553551,0001,775
2011-06-293603603603601,0001,800
2011-06-283603603603602,0001,800
2011-06-243533533523522,0001,760
2011-06-233563563563561,0001,780
2011-06-203533533533531,0001,765
2011-06-163533533533533,0001,765
2011-06-153583583583582,0001,790
2011-06-103823823823821,0001,910
2011-06-083863863863866,0001,930
2011-06-073673743673742,0001,870
2011-05-303563563563561,0001,780
2011-05-273723723723722,0001,860
2011-05-263613613613612,0001,805
2011-05-193613613603602,0001,800
2011-05-113613613613612,0001,805
2011-05-063503503503503,0001,750
2011-05-023483483483482,0001,740
2011-04-283403403403401,0001,700
2011-04-273443443443442,0001,720
2011-04-263523523523522,0001,760
2011-04-223523523523521,0001,760
2011-04-203413413373372,0001,685
2011-04-153463463463461,0001,730
2011-04-123543543543541,0001,770
2011-04-083433433433432,0001,715
2011-04-063543543513513,0001,755
2011-04-043703703703701,0001,850
2011-03-313653653653651,0001,825
2011-03-303703703703701,0001,850
2011-03-293863863863861,0001,930
2011-03-283883883863862,0001,930
2011-03-243863863863861,0001,930
2011-03-233703703703701,0001,850
2011-03-223703703703703,0001,850
2011-03-183303303303301,0001,650
2011-03-163253253253251,0001,625
2011-03-153153152602608,0001,300
2011-03-143153183153183,0001,590
2011-03-103873873873878,0001,935
2011-03-083873873873873,0001,935
2011-03-013953953953952,0001,975
2011-02-283903903753836,0001,915
2011-02-253683743683742,0001,870
2011-02-243783783763762,0001,880
2011-02-233763763763761,0001,880
2011-02-223853853853851,0001,925
2011-02-213943943893905,0001,950
2011-02-183703703703701,0001,850
2011-02-173653653653651,0001,825
2011-02-163653653653652,0001,825
2011-02-153693693693691,0001,845
2011-02-143693693693691,0001,845
2011-02-103693693603653,0001,825
2011-02-093693693693691,0001,845
2011-02-083683683683681,0001,840
2011-02-073693693693691,0001,845
2011-02-023663663663661,0001,830
2011-02-013653773653772,0001,885
2011-01-313653653653652,0001,825
2011-01-273693693693691,0001,845
2011-01-243583583583582,0001,790
2011-01-213583583583581,0001,790
2011-01-203803803803803,0001,900
2011-01-193693693693692,0001,845
2011-01-183523543523542,0001,770
2011-01-173573573573571,0001,785
2011-01-143443443443441,0001,720
2011-01-133403413403412,0001,705
2011-01-123453453423426,0001,710
2011-01-113393423393426,0001,710
2011-01-073353353353351,0001,675
2011-01-063363363303309,0001,650
2011-01-043323443323443,0001,720

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