1. HOME >
  2. 株価時系列 >
  3. 8071 >
  4. 2013年

8071 東海エレクトロニクス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3044545044445012,0002,250
2013-12-274454454414417,0002,205
2013-12-264404404404402,0002,200
2013-12-2543343443343315,0002,165
2013-12-2443143443143323,0002,165
2013-12-204314314314311,0002,155
2013-12-194304414304304,0002,150
2013-12-184344344304303,0002,150
2013-12-174344344344343,0002,170
2013-12-164354354344345,0002,170
2013-12-124354354354353,0002,175
2013-12-114364364364361,0002,180
2013-12-104364364354356,0002,175
2013-12-094434434354363,0002,180
2013-12-064434434434435,0002,215
2013-12-054354354354353,0002,175
2013-12-044344344344341,0002,170
2013-12-034344344344341,0002,170
2013-12-024314474314335,0002,165
2013-11-2943843842642810,0002,140
2013-11-284454454384386,0002,190
2013-11-274454454454452,0002,225
2013-11-264444444444442,0002,220
2013-11-254444444404402,0002,200
2013-11-224454454454454,0002,225
2013-11-214314314304305,0002,150
2013-11-184314354314315,0002,155
2013-11-154354354304306,0002,150
2013-11-144354354354351,0002,175
2013-11-134354354354351,0002,175
2013-11-124294294294291,0002,145
2013-11-114234234234233,0002,115
2013-11-084254254234236,0002,115
2013-11-064204204204202,0002,100
2013-11-054304304234236,0002,115
2013-11-014304304304302,0002,150
2013-10-314374374304303,0002,150
2013-10-304304304304301,0002,150
2013-10-294354354354354,0002,175
2013-10-284354354354352,0002,175
2013-10-254354354354351,0002,175
2013-10-244344344344342,0002,170
2013-10-234344344344341,0002,170
2013-10-184304334304333,0002,165
2013-10-174294294294291,0002,145
2013-10-164234234234232,0002,115
2013-10-154234234234232,0002,115
2013-10-114334334334331,0002,165
2013-10-104274294254256,0002,125
2013-10-094234234234232,0002,115
2013-10-084224234224232,0002,115
2013-10-044204254204256,0002,125
2013-10-024364364364361,0002,180
2013-10-014364364364361,0002,180
2013-09-264364364364363,0002,180
2013-09-254394394394392,0002,195
2013-09-244354384354386,0002,190
2013-09-204354354354351,0002,175
2013-09-194284294284292,0002,145
2013-09-184264264264261,0002,130
2013-09-174214244204208,0002,100
2013-09-134304304224298,0002,145
2013-09-114274274274276,0002,135
2013-09-104264264264261,0002,130
2013-09-094254254254252,0002,125
2013-09-044214214214212,0002,105
2013-09-024204204204201,0002,100
2013-08-304224224224221,0002,110
2013-08-274304304304301,0002,150
2013-08-264324324324321,0002,160
2013-08-224244244244245,0002,120
2013-08-214244244244241,0002,120
2013-08-204254254254251,0002,125
2013-08-194254254254252,0002,125
2013-08-164214214184185,0002,090
2013-08-154214214214211,0002,105
2013-08-144254254254252,0002,125
2013-08-134274274274271,0002,135
2013-08-124234234234231,0002,115
2013-08-094234234184182,0002,090
2013-08-084154154154151,0002,075
2013-08-074254254214217,0002,105
2013-08-054284284254257,0002,125
2013-08-024284304284307,0002,150
2013-08-0143143142542510,0002,125
2013-07-314404424354426,0002,210
2013-07-304504504454452,0002,225
2013-07-294494494484483,0002,240
2013-07-2647147545545512,0002,275
2013-07-254714734714716,0002,355
2013-07-244634634554552,0002,275
2013-07-2345746945746518,0002,325
2013-07-224394574394573,0002,285
2013-07-1945245245045012,0002,250
2013-07-184504504504501,0002,250
2013-07-1744845944845012,0002,250
2013-07-164354484354484,0002,240
2013-07-124344344344341,0002,170
2013-07-114404404344345,0002,170
2013-07-104364374344346,0002,170
2013-07-094334334304302,0002,150
2013-07-044304304304301,0002,150
2013-07-024224224224221,0002,110
2013-07-014304304304301,0002,150
2013-06-284304304304301,0002,150
2013-06-274254254254252,0002,125
2013-06-264124124124121,0002,060
2013-06-144124124124121,0002,060
2013-06-134364364364361,0002,180
2013-06-114164324164323,0002,160
2013-06-104034034034032,0002,015
2013-06-074164164034038,0002,015
2013-06-064094114084087,0002,040
2013-06-054084084074072,0002,035
2013-06-034194194194196,0002,095
2013-05-3141842841842817,0002,140
2013-05-304404404344343,0002,170
2013-05-284404404404401,0002,200
2013-05-274424424404407,0002,200
2013-05-244404404404402,0002,200
2013-05-234574574504504,0002,250
2013-05-224514514514511,0002,255
2013-05-214584584584585,0002,290
2013-05-204694694694691,0002,345
2013-05-174504504504501,0002,250
2013-05-164594594574572,0002,285
2013-05-154554584554574,0002,285
2013-05-1444344344144111,0002,205
2013-05-134594594474473,0002,235
2013-05-104454454454451,0002,225
2013-05-094464464424446,0002,220
2013-05-0845046944544910,0002,245
2013-05-074474484464465,0002,230
2013-05-024384464374468,0002,230
2013-05-014324484324489,0002,240
2013-04-3042443442443412,0002,170
2013-04-254204204204201,0002,100
2013-04-244234244204206,0002,100
2013-04-234234234154153,0002,075
2013-04-224114244104116,0002,055
2013-04-194244244244241,0002,120
2013-04-184204204204201,0002,100
2013-04-164124124104106,0002,050
2013-04-114154154154155,0002,075
2013-04-104144154134134,0002,065
2013-04-094134134134131,0002,065
2013-04-084134134134132,0002,065
2013-04-054104104104101,0002,050
2013-04-033833913833912,0001,955
2013-04-024024023903903,0001,950
2013-04-013973973963962,0001,980
2013-03-293983983983981,0001,990
2013-03-284024024024021,0002,010
2013-03-273964003964004,0002,000
2013-03-2641942041842010,0002,100
2013-03-254154194154193,0002,095
2013-03-2241541941441511,0002,075
2013-03-214184184154153,0002,075
2013-03-194194194144143,0002,070
2013-03-184194194194192,0002,095
2013-03-154184204184208,0002,100
2013-03-144184184184181,0002,090
2013-03-134114114114111,0002,055
2013-03-124194204114117,0002,055
2013-03-114104154104115,0002,055
2013-03-084064104064102,0002,050
2013-03-074034034034031,0002,015
2013-03-064024054024045,0002,020
2013-03-0540140940040110,0002,005
2013-03-044034034034032,0002,015
2013-03-014034034034031,0002,015
2013-02-283984033974036,0002,015
2013-02-274004043993997,0001,995
2013-02-2640440440040412,0002,020
2013-02-254004044004043,0002,020
2013-02-2240040039639613,0001,980
2013-02-214004004004002,0002,000
2013-02-154004004004009,0002,000
2013-02-134104104104102,0002,050
2013-02-083993993983984,0001,990
2013-02-073993993993991,0001,995
2013-02-063913923913923,0001,960
2013-02-053923923923921,0001,960
2013-02-043923923913913,0001,955
2013-02-013983983963963,0001,980
2013-01-3140240239039811,0001,990
2013-01-304084084084081,0002,040
2013-01-294034034034031,0002,015
2013-01-234004004004002,0002,000
2013-01-224004004004002,0002,000
2013-01-214004004004002,0002,000
2013-01-174004004004002,0002,000
2013-01-164004004004001,0002,000
2013-01-154004004004001,0002,000
2013-01-114004004004002,0002,000
2013-01-103993993993991,0001,995
2013-01-093983983983981,0001,990
2013-01-074014014014011,0002,005
2013-01-0439740039739713,0001,985

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