1. HOME >
  2. 株価時系列 >
  3. 8071 >
  4. 2016年

8071 東海エレクトロニクス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-292,5982,5982,5982,5981002,598
2016-12-282,6002,6002,6002,6001002,600
2016-12-272,5802,5852,5802,5807002,580
2016-12-262,5862,5862,5802,5802,4002,580
2016-12-222,5852,5852,5852,5851,6002,585
2016-12-212,5902,5942,5862,5941,0002,594
2016-12-202,5852,5932,5852,5851,1002,585
2016-12-192,6192,6192,6002,6107002,610
2016-12-162,5902,5902,5852,5858002,585
2016-12-152,5902,5902,5902,5901002,590
2016-12-142,5822,5852,5802,5804002,580
2016-12-132,6682,6682,5822,5825002,582
2016-12-122,5902,5902,5902,5901002,590
2016-12-092,5802,5802,5802,5802002,580
2016-12-082,5852,6292,5102,5801,1002,580
2016-12-072,5502,5702,5502,5701,3002,570
2016-12-062,5502,5502,5502,5501002,550
2016-12-052,5492,5492,5022,5023002,502
2016-12-022,5002,5102,5002,5108002,510
2016-12-012,4812,4942,4812,4941,3002,494
2016-11-302,4892,4892,4892,4891002,489
2016-11-292,4652,4852,4652,4853002,485
2016-11-282,4502,4502,4502,4505002,450
2016-11-252,4002,4502,4002,4502,2002,450
2016-11-242,4052,4052,4052,4052002,405
2016-11-222,4292,4292,4002,4005002,400
2016-11-212,3952,4292,3902,4298002,429
2016-11-182,3852,4202,3852,4001,0002,400
2016-11-172,3762,3762,3752,3757002,375
2016-11-162,3712,3712,3702,3701,0002,370
2016-11-152,3892,3892,3842,3855002,385
2016-11-142,3622,3902,3622,3632,2002,363
2016-11-112,3622,3622,3622,3622002,362
2016-11-102,3652,3682,3652,3681,2002,368
2016-11-092,3812,3812,3652,3656002,365
2016-11-072,3852,3852,3852,3851002,385
2016-11-042,3622,3652,3622,3653002,365
2016-11-022,3622,3622,3622,3622002,362
2016-11-012,3562,3562,3522,3525002,352
2016-10-312,3802,3802,3592,3596002,359
2016-10-282,4002,4002,3802,3802002,380
2016-10-272,3902,4202,3802,4208002,420
2016-10-262,3902,3902,3802,3906002,390
2016-10-252,3802,3802,3802,3802002,380
2016-10-242,3802,3802,3802,3802002,380
2016-10-212,3802,3802,3802,3801002,380
2016-10-202,3502,3872,3502,3806,7002,380
2016-10-192,3502,3882,3442,3884002,388
2016-10-172,3792,3792,3602,3606,8002,360
2016-10-122,3802,3802,3802,3804002,380
2016-10-112,3422,3422,3422,3423002,342
2016-10-062,3422,3422,3422,3421,3002,342
2016-10-052,3422,3422,3422,3421002,342
2016-10-032,3182,3402,3182,3403002,340
2016-09-302,3122,3182,3122,3183002,318
2016-09-292,3102,3122,3102,3124002,312
2016-09-282,2552,3792,2552,3261,3002,326
2016-09-274794804774806,0002,400
2016-09-264794794794792,0002,395
2016-09-234804804804801,0002,400
2016-09-214854854854853,0002,425
2016-09-204864864864861,0002,430
2016-09-164864864864862,0002,430
2016-09-144864864864861,0002,430
2016-09-124864864864862,0002,430
2016-09-084864864864861,0002,430
2016-09-074804804804801,0002,400
2016-09-054854864854865,0002,430
2016-09-024774854774853,0002,425
2016-08-314784784784781,0002,390
2016-08-294784784784781,0002,390
2016-08-264824824824823,0002,410
2016-08-194824824824821,0002,410
2016-08-154844854844853,0002,425
2016-08-124804804804801,0002,400
2016-08-104774774774771,0002,385
2016-08-094734764734762,0002,380
2016-08-054754754754751,0002,375
2016-08-044764764764762,0002,380
2016-08-034854854794794,0002,395
2016-07-294814814804802,0002,400
2016-07-284874874814817,0002,405
2016-07-264854854834859,0002,425
2016-07-254834844834843,0002,420
2016-07-224814814814811,0002,405
2016-07-214804824804823,0002,410
2016-07-204814814814812,0002,405
2016-07-194804804804804,0002,400
2016-07-154794794794791,0002,395
2016-07-1448048048048010,0002,400
2016-07-134744804744805,0002,400
2016-07-124854854854852,0002,425
2016-07-044784784724722,0002,360
2016-07-014804804804801,0002,400
2016-06-304784784704703,0002,350
2016-06-284764764764762,0002,380
2016-06-274624624624621,0002,310
2016-06-244764764624623,0002,310
2016-06-234804804764762,0002,380
2016-06-224804804804801,0002,400
2016-06-214804804804802,0002,400
2016-06-204804804764775,0002,385
2016-06-1747747747747710,0002,385
2016-06-164814814774775,0002,385
2016-06-154844844844844,0002,420
2016-06-144954954864864,0002,430
2016-06-134974974904906,0002,450
2016-06-104904984904984,0002,490
2016-06-094904904904901,0002,450
2016-06-085025025025022,0002,510
2016-06-074984984984981,0002,490
2016-06-025005005005002,0002,500
2016-06-014955004934939,0002,465
2016-05-315055055055051,0002,525
2016-05-265065065065066,0002,530
2016-05-245065065065061,0002,530
2016-05-175065065065061,0002,530
2016-05-165065065065061,0002,530
2016-05-135065065065061,0002,530
2016-05-115025065025064,0002,530
2016-05-104954954954951,0002,475
2016-05-094934934934931,0002,465
2016-05-024924924924922,0002,460
2016-04-285055055055052,0002,525
2016-04-275055055055052,0002,525
2016-04-264964974964972,0002,485
2016-04-254904964904962,0002,480
2016-04-224904904904901,0002,450
2016-04-214794954794953,0002,475
2016-04-204804804804805,0002,400
2016-04-194794854794853,0002,425
2016-04-184884884804806,0002,400
2016-04-154884884884882,0002,440
2016-04-134854854854851,0002,425
2016-04-124814814814816,0002,405
2016-04-114904904814816,0002,405
2016-04-064814904804908,0002,450
2016-04-054914914864884,0002,440
2016-04-044944944924923,0002,460
2016-04-0149049048648910,0002,445
2016-03-314934934904909,0002,450
2016-03-3049849849049813,0002,490
2016-03-2950851549049841,0002,490
2016-03-2855755855755818,0002,790
2016-03-245585585545543,0002,770
2016-03-235565585565583,0002,790
2016-03-175455455455452,0002,725
2016-03-145455455455457,0002,725
2016-03-115415455415453,0002,725
2016-03-105445445445442,0002,720
2016-03-085445445445441,0002,720
2016-03-075445445445443,0002,720
2016-03-045245245245241,0002,620
2016-03-035145145145143,0002,570
2016-03-025305305265264,0002,630
2016-02-255105105105101,0002,550
2016-02-245085085085082,0002,540
2016-02-235085085085082,0002,540
2016-02-225115115115112,0002,555
2016-02-185005105005102,0002,550
2016-02-174924924924921,0002,460
2016-02-165005005005008,0002,500
2016-02-154905194905197,0002,595
2016-02-1249349348048912,0002,445
2016-02-1052052050052010,0002,600
2016-02-095305305305304,0002,650
2016-02-055605605605601,0002,800
2016-02-045605605605602,0002,800
2016-02-035605605605601,0002,800
2016-02-025725725725721,0002,860
2016-02-015755755615612,0002,805
2016-01-295555555555551,0002,775
2016-01-285555555555557,0002,775
2016-01-275475475455453,0002,725
2016-01-265545555545543,0002,770
2016-01-255475545475542,0002,770
2016-01-225365365355352,0002,675
2016-01-215435435405405,0002,700
2016-01-205455455435432,0002,715
2016-01-185645645645641,0002,820
2016-01-155655655655651,0002,825
2016-01-145805805615615,0002,805
2016-01-135805955805952,0002,975
2016-01-125856005725727,0002,860
2016-01-085715855665853,0002,925
2016-01-075985985985983,0002,990
2016-01-055985985905983,0002,990
2016-01-046006006006001,0003,000

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