8071 東海エレクトロニクス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	394	394	394	394	2,000	1,970
2012-12-27	393	396	393	393	5,000	1,965
2012-12-26	385	388	385	385	7,000	1,925
2012-12-25	385	386	385	385	5,000	1,925
2012-12-19	386	386	386	386	1,000	1,930
2012-12-18	383	383	383	383	1,000	1,915
2012-12-17	380	380	380	380	1,000	1,900
2012-12-14	373	383	373	383	8,000	1,915
2012-12-13	378	380	378	380	7,000	1,900
2012-12-12	382	382	380	380	7,000	1,900
2012-12-11	400	400	400	400	2,000	2,000
2012-12-10	399	399	399	399	5,000	1,995
2012-12-07	388	390	388	390	2,000	1,950
2012-12-06	383	385	383	385	2,000	1,925
2012-12-04	380	380	380	380	1,000	1,900
2012-12-03	380	380	375	375	2,000	1,875
2012-11-28	385	385	385	385	1,000	1,925
2012-11-27	383	383	383	383	2,000	1,915
2012-11-20	375	375	375	375	1,000	1,875
2012-11-15	377	377	377	377	1,000	1,885
2012-11-14	369	369	369	369	1,000	1,845
2012-11-13	370	370	370	370	3,000	1,850
2012-11-08	370	370	370	370	1,000	1,850
2012-11-06	370	370	370	370	1,000	1,850
2012-11-01	369	369	369	369	1,000	1,845
2012-10-29	370	370	369	370	4,000	1,850
2012-10-26	380	380	372	372	3,000	1,860
2012-10-24	380	380	380	380	1,000	1,900
2012-10-23	381	381	381	381	1,000	1,905
2012-10-19	382	382	382	382	1,000	1,910
2012-10-18	385	385	385	385	1,000	1,925
2012-10-15	379	379	379	379	1,000	1,895
2012-10-12	392	392	392	392	1,000	1,960
2012-10-11	380	380	380	380	2,000	1,900
2012-10-09	380	380	368	368	5,000	1,840
2012-10-05	381	381	381	381	1,000	1,905
2012-10-02	390	390	384	384	3,000	1,920
2012-09-28	390	390	390	390	1,000	1,950
2012-09-26	398	398	398	398	1,000	1,990
2012-09-25	400	400	400	400	1,000	2,000
2012-09-24	384	390	384	390	2,000	1,950
2012-09-21	390	390	390	390	1,000	1,950
2012-09-20	392	392	390	390	2,000	1,950
2012-09-11	400	400	384	384	3,000	1,920
2012-09-10	400	400	400	400	1,000	2,000
2012-09-03	400	400	400	400	2,000	2,000
2012-08-28	412	412	412	412	1,000	2,060
2012-08-22	400	400	400	400	2,000	2,000
2012-08-20	400	400	400	400	2,000	2,000
2012-08-17	400	400	400	400	3,000	2,000
2012-08-16	400	400	400	400	3,000	2,000
2012-08-15	400	400	400	400	2,000	2,000
2012-08-14	376	376	376	376	2,000	1,880
2012-08-10	400	400	400	400	2,000	2,000
2012-08-07	400	400	400	400	1,000	2,000
2012-07-27	400	404	400	404	4,000	2,020
2012-07-26	390	395	390	395	2,000	1,975
2012-07-25	390	390	390	390	2,000	1,950
2012-07-23	390	390	390	390	1,000	1,950
2012-07-20	390	390	390	390	1,000	1,950
2012-07-19	390	390	390	390	1,000	1,950
2012-07-18	392	392	392	392	1,000	1,960
2012-07-13	400	400	400	400	1,000	2,000
2012-07-12	390	390	390	390	1,000	1,950
2012-07-11	390	390	390	390	3,000	1,950
2012-07-10	400	400	384	384	4,000	1,920
2012-07-09	400	400	400	400	1,000	2,000
2012-07-04	400	400	400	400	1,000	2,000
2012-06-28	399	399	399	399	2,000	1,995
2012-06-27	385	400	385	400	9,000	2,000
2012-06-26	368	380	368	380	3,000	1,900
2012-06-21	367	367	367	367	1,000	1,835
2012-06-19	375	375	375	375	1,000	1,875
2012-06-12	378	378	378	378	1,000	1,890
2012-06-11	370	370	370	370	1,000	1,850
2012-06-06	370	370	370	370	6,000	1,850
2012-06-05	370	370	370	370	2,000	1,850
2012-06-04	362	362	362	362	1,000	1,810
2012-05-31	370	370	370	370	1,000	1,850
2012-05-30	370	370	370	370	1,000	1,850
2012-05-29	362	362	362	362	2,000	1,810
2012-05-24	362	362	356	356	6,000	1,780
2012-05-21	358	358	358	358	1,000	1,790
2012-05-18	340	358	340	358	6,000	1,790
2012-05-16	360	360	360	360	1,000	1,800
2012-05-15	365	365	362	362	3,000	1,810
2012-05-14	368	368	368	368	1,000	1,840
2012-05-11	372	372	372	372	1,000	1,860
2012-05-10	374	374	374	374	3,000	1,870
2012-05-07	370	374	366	374	6,000	1,870
2012-05-02	380	380	380	380	1,000	1,900
2012-05-01	372	373	371	373	3,000	1,865
2012-04-27	365	370	365	366	5,000	1,830
2012-04-26	358	363	358	363	11,000	1,815
2012-04-25	366	366	355	355	5,000	1,775
2012-04-24	370	376	368	369	6,000	1,845
2012-04-23	372	372	372	372	5,000	1,860
2012-04-20	373	373	373	373	2,000	1,865
2012-04-19	375	375	373	373	3,000	1,865
2012-04-18	372	372	372	372	2,000	1,860
2012-04-16	371	371	371	371	1,000	1,855
2012-04-13	379	379	379	379	1,000	1,895
2012-04-11	395	395	395	395	2,000	1,975
2012-04-10	390	390	390	390	1,000	1,950
2012-04-09	390	390	390	390	2,000	1,950
2012-04-06	390	390	390	390	2,000	1,950
2012-04-05	380	395	380	395	3,000	1,975
2012-03-29	380	380	380	380	1,000	1,900
2012-03-28	395	395	388	388	2,000	1,940
2012-03-27	401	403	401	403	3,000	2,015
2012-03-26	400	400	399	399	11,000	1,995
2012-03-22	400	400	400	400	1,000	2,000
2012-03-19	400	400	400	400	3,000	2,000
2012-03-16	397	398	397	398	10,000	1,990
2012-03-15	397	397	397	397	1,000	1,985
2012-03-14	391	397	391	397	2,000	1,985
2012-03-13	398	398	398	398	4,000	1,990
2012-03-12	388	388	388	388	1,000	1,940
2012-03-08	373	373	373	373	3,000	1,865
2012-03-06	389	389	389	389	1,000	1,945
2012-03-05	389	389	389	389	1,000	1,945
2012-03-01	390	390	390	390	1,000	1,950
2012-02-29	388	389	388	389	13,000	1,945
2012-02-28	388	388	388	388	2,000	1,940
2012-02-24	388	388	380	380	5,000	1,900
2012-02-23	375	383	375	383	3,000	1,915
2012-02-21	372	375	372	375	2,000	1,875
2012-02-17	366	370	358	370	13,000	1,850
2012-02-16	380	380	380	380	1,000	1,900
2012-02-15	380	380	380	380	1,000	1,900
2012-02-13	380	380	380	380	1,000	1,900
2012-02-10	376	376	376	376	1,000	1,880
2012-02-08	376	376	376	376	1,000	1,880
2012-02-07	371	379	371	379	2,000	1,895
2012-01-31	373	373	371	371	6,000	1,855
2012-01-30	374	374	374	374	1,000	1,870
2012-01-27	382	382	382	382	2,000	1,910
2012-01-25	370	370	370	370	1,000	1,850
2012-01-18	364	364	364	364	1,000	1,820
2012-01-17	378	378	378	378	2,000	1,890
2012-01-10	383	383	383	383	2,000	1,915
2012-01-04	383	383	383	383	1,000	1,915

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