8071 東海エレクトロニクス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-29	543	543	543	543	5,000	2,715
2014-12-26	532	534	532	534	4,000	2,670
2014-12-25	523	525	523	525	4,000	2,625
2014-12-22	518	519	518	518	14,000	2,590
2014-12-19	523	523	517	517	5,000	2,585
2014-12-18	519	520	519	520	2,000	2,600
2014-12-17	515	515	515	515	1,000	2,575
2014-12-16	512	512	512	512	3,000	2,560
2014-12-15	518	522	518	521	8,000	2,605
2014-12-12	511	511	511	511	1,000	2,555
2014-12-11	510	510	507	507	6,000	2,535
2014-12-10	515	515	515	515	3,000	2,575
2014-12-09	515	515	515	515	1,000	2,575
2014-12-08	523	523	516	516	5,000	2,580
2014-12-05	518	523	518	523	8,000	2,615
2014-12-04	515	518	515	518	2,000	2,590
2014-12-03	516	516	513	513	3,000	2,565
2014-12-02	509	516	509	516	2,000	2,580
2014-12-01	506	510	506	506	11,000	2,530
2014-11-28	506	506	506	506	1,000	2,530
2014-11-27	506	506	501	501	5,000	2,505
2014-11-26	500	505	500	500	5,000	2,500
2014-11-25	502	502	492	498	8,000	2,490
2014-11-20	502	502	502	502	1,000	2,510
2014-11-19	500	500	500	500	1,000	2,500
2014-11-17	505	505	500	500	5,000	2,500
2014-11-13	503	506	503	505	3,000	2,525
2014-11-12	503	503	503	503	1,000	2,515
2014-11-11	506	508	506	508	3,000	2,540
2014-11-10	498	501	498	501	4,000	2,505
2014-11-07	495	497	495	497	10,000	2,485
2014-11-06	501	502	501	502	4,000	2,510
2014-11-05	500	501	500	501	3,000	2,505
2014-11-04	500	502	500	501	17,000	2,505
2014-10-30	492	492	492	492	5,000	2,460
2014-10-28	510	510	490	490	3,000	2,450
2014-10-24	500	500	500	500	1,000	2,500
2014-10-17	491	491	491	491	5,000	2,455
2014-10-16	492	492	491	491	2,000	2,455
2014-10-15	492	492	492	492	1,000	2,460
2014-10-14	500	500	493	493	6,000	2,465
2014-10-10	512	512	506	510	4,000	2,550
2014-10-09	514	514	514	514	2,000	2,570
2014-10-08	514	514	514	514	2,000	2,570
2014-10-07	510	510	510	510	1,000	2,550
2014-10-02	503	503	502	502	2,000	2,510
2014-10-01	504	504	504	504	5,000	2,520
2014-09-30	508	514	508	514	3,000	2,570
2014-09-29	505	505	505	505	1,000	2,525
2014-09-26	514	514	505	505	11,000	2,525
2014-09-25	508	520	508	514	6,000	2,570
2014-09-24	507	508	507	508	12,000	2,540
2014-09-22	500	505	500	505	2,000	2,525
2014-09-19	510	510	500	500	5,000	2,500
2014-09-18	500	500	500	500	7,000	2,500
2014-09-16	507	514	506	507	19,000	2,535
2014-09-12	506	506	506	506	2,000	2,530
2014-09-11	506	507	506	506	5,000	2,530
2014-09-10	507	510	506	506	12,000	2,530
2014-09-09	507	507	507	507	8,000	2,535
2014-09-08	507	507	507	507	1,000	2,535
2014-09-05	510	510	507	507	3,000	2,535
2014-09-04	508	510	508	510	3,000	2,550
2014-09-03	523	523	510	523	7,000	2,615
2014-09-02	516	516	516	516	2,000	2,580
2014-08-29	505	510	505	510	3,000	2,550
2014-08-27	513	528	513	513	5,000	2,565
2014-08-26	513	525	513	513	5,000	2,565
2014-08-25	505	505	505	505	1,000	2,525
2014-08-22	501	501	501	501	1,000	2,505
2014-08-21	500	501	500	501	2,000	2,505
2014-08-20	495	495	495	495	3,000	2,475
2014-08-19	495	495	495	495	1,000	2,475
2014-08-15	498	498	495	498	4,000	2,490
2014-08-14	499	500	499	500	3,000	2,500
2014-08-13	498	498	498	498	3,000	2,490
2014-08-12	490	490	490	490	2,000	2,450
2014-08-11	490	490	490	490	2,000	2,450
2014-08-08	492	492	489	489	6,000	2,445
2014-08-07	499	499	499	499	2,000	2,495
2014-08-06	499	499	499	499	6,000	2,495
2014-08-05	499	499	499	499	3,000	2,495
2014-08-04	499	499	499	499	1,000	2,495
2014-08-01	488	500	488	500	2,000	2,500
2014-07-31	500	500	500	500	7,000	2,500
2014-07-30	500	500	498	498	3,000	2,490
2014-07-29	498	499	492	492	13,000	2,460
2014-07-28	495	495	492	492	2,000	2,460
2014-07-25	491	491	491	491	2,000	2,455
2014-07-23	481	481	481	481	5,000	2,405
2014-07-17	481	481	481	481	1,000	2,405
2014-07-16	494	494	489	489	2,000	2,445
2014-07-15	494	494	494	494	1,000	2,470
2014-07-14	495	495	495	495	2,000	2,475
2014-07-11	495	496	495	495	6,000	2,475
2014-07-10	494	494	493	493	4,000	2,465
2014-07-08	478	478	478	478	1,000	2,390
2014-07-07	485	485	478	478	3,000	2,390
2014-07-04	485	485	485	485	5,000	2,425
2014-07-03	485	485	485	485	3,000	2,425
2014-07-02	485	485	485	485	2,000	2,425
2014-07-01	485	485	485	485	1,000	2,425
2014-06-30	488	488	485	485	6,000	2,425
2014-06-27	489	490	485	485	10,000	2,425
2014-06-26	487	488	487	487	5,000	2,435
2014-06-24	485	485	485	485	1,000	2,425
2014-06-23	480	480	480	480	2,000	2,400
2014-06-20	479	479	479	479	2,000	2,395
2014-06-19	480	480	471	479	8,000	2,395
2014-06-18	480	480	480	480	1,000	2,400
2014-06-17	467	480	467	480	11,000	2,400
2014-06-16	460	463	460	463	2,000	2,315
2014-06-12	460	460	460	460	1,000	2,300
2014-06-11	460	460	460	460	1,000	2,300
2014-06-10	460	460	460	460	2,000	2,300
2014-06-09	459	460	459	460	4,000	2,300
2014-06-06	458	458	458	458	3,000	2,290
2014-06-05	455	455	455	455	3,000	2,275
2014-06-04	451	455	451	455	3,000	2,275
2014-06-03	451	451	451	451	1,000	2,255
2014-06-02	450	450	450	450	1,000	2,250
2014-05-30	450	450	450	450	1,000	2,250
2014-05-27	459	459	450	450	8,000	2,250
2014-05-26	459	459	455	455	6,000	2,275
2014-05-19	463	463	463	463	2,000	2,315
2014-05-14	450	450	450	450	3,000	2,250
2014-05-13	458	458	458	458	2,000	2,290
2014-05-09	450	450	444	444	3,000	2,220
2014-05-08	450	450	450	450	1,000	2,250
2014-05-07	450	450	450	450	5,000	2,250
2014-05-02	450	450	450	450	6,000	2,250
2014-05-01	447	450	447	450	2,000	2,250
2014-04-30	452	453	445	446	13,000	2,230
2014-04-23	435	437	431	437	8,000	2,185
2014-04-22	443	443	435	435	7,000	2,175
2014-04-21	443	443	443	443	1,000	2,215
2014-04-17	443	443	443	443	1,000	2,215
2014-04-16	443	443	443	443	1,000	2,215
2014-04-15	443	443	443	443	2,000	2,215
2014-04-14	442	442	442	442	1,000	2,210
2014-04-10	458	458	458	458	2,000	2,290
2014-03-27	458	458	458	458	2,000	2,290
2014-03-26	460	467	459	467	5,000	2,335
2014-03-25	450	459	450	459	2,000	2,295
2014-03-24	451	451	450	450	2,000	2,250
2014-03-20	451	451	450	450	3,000	2,250
2014-03-19	450	450	450	450	2,000	2,250
2014-03-17	458	458	458	458	1,000	2,290
2014-03-14	452	452	450	450	9,000	2,250
2014-03-12	454	454	454	454	1,000	2,270
2014-03-11	454	454	452	452	2,000	2,260
2014-03-10	452	454	452	454	5,000	2,270
2014-03-07	452	452	452	452	1,000	2,260
2014-03-06	451	451	451	451	1,000	2,255
2014-03-05	451	451	451	451	3,000	2,255
2014-03-04	453	453	453	453	3,000	2,265
2014-03-03	453	453	453	453	1,000	2,265
2014-02-28	460	460	460	460	1,000	2,300
2014-02-27	459	459	459	459	1,000	2,295
2014-02-26	450	455	450	455	2,000	2,275
2014-02-25	447	447	447	447	1,000	2,235
2014-02-20	442	442	442	442	1,000	2,210
2014-02-19	450	450	450	450	3,000	2,250
2014-02-18	449	449	449	449	1,000	2,245
2014-02-17	445	445	445	445	2,000	2,225
2014-02-13	448	448	447	447	2,000	2,235
2014-02-12	453	455	448	448	8,000	2,240
2014-02-10	450	450	450	450	1,000	2,250
2014-02-07	445	445	445	445	1,000	2,225
2014-02-06	441	441	441	441	1,000	2,205
2014-02-05	433	440	433	440	3,000	2,200
2014-02-04	440	440	440	440	2,000	2,200
2014-02-03	460	460	451	451	12,000	2,255
2014-01-31	460	460	460	460	2,000	2,300
2014-01-30	461	465	461	465	2,000	2,325
2014-01-29	468	476	468	476	3,000	2,380
2014-01-27	469	469	467	467	5,000	2,335
2014-01-24	482	482	469	469	2,000	2,345
2014-01-23	480	480	466	466	3,000	2,330
2014-01-22	479	480	479	480	2,000	2,400
2014-01-21	475	479	475	479	3,000	2,395
2014-01-20	466	466	466	466	1,000	2,330
2014-01-16	455	471	455	471	8,000	2,355
2014-01-14	468	468	460	460	4,000	2,300
2014-01-10	457	460	457	460	4,000	2,300
2014-01-09	452	456	452	456	3,000	2,280
2014-01-07	454	454	450	450	3,000	2,250
2014-01-06	450	450	450	450	5,000	2,250

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