1. HOME >
  2. 株価時系列 >
  3. 8071 >
  4. 2019年

8071 東海エレクトロニクス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,5502,5752,5502,5757002,575
2019-12-272,5532,5532,5502,5501,6002,550
2019-12-262,5052,5202,5052,5079002,507
2019-12-252,5052,5082,5002,5051,4002,505
2019-12-242,5012,5252,5002,5059002,505
2019-12-232,5102,5102,5002,5008002,500
2019-12-202,5302,5302,5002,5097002,509
2019-12-192,5002,5252,5002,5013002,501
2019-12-182,5022,5022,5002,5009002,500
2019-12-172,5092,5092,5012,5054,8002,505
2019-12-162,5052,5052,5002,5051,1002,505
2019-12-132,5062,5492,5062,5081,0002,508
2019-12-122,5772,5772,5052,5051,1002,505
2019-12-112,5002,5002,5002,5001,1002,500
2019-12-102,5922,5922,5002,5001,7002,500
2019-12-092,5572,6002,5102,5102,0002,510
2019-12-062,5122,5572,5122,5576002,557
2019-12-052,5132,5132,5132,5131002,513
2019-12-042,5402,5402,5102,5103002,510
2019-12-032,5002,5372,5002,5373002,537
2019-12-022,5052,5402,5052,5401,0002,540
2019-11-292,5402,5402,5052,5053002,505
2019-11-282,5202,5202,5102,5114002,511
2019-11-272,5602,5602,5202,5208002,520
2019-11-262,5202,5202,5082,5082002,508
2019-11-252,4952,5002,4952,5009002,500
2019-11-222,5082,5082,4952,4955002,495
2019-11-212,5252,5252,5002,5002002,500
2019-11-20---2,510-2,510
2019-11-192,5102,5102,5102,5101002,510
2019-11-182,5152,5152,4792,4792002,479
2019-11-152,5302,5302,4652,4651,2002,465
2019-11-142,4802,5002,4702,5003002,500
2019-11-132,5202,5202,5202,5201002,520
2019-11-122,5032,5252,5032,5151,0002,515
2019-11-112,4482,4892,4482,4891,5002,489
2019-11-082,5082,5092,4322,4423,4002,442
2019-11-072,5362,5362,5122,5121,1002,512
2019-11-062,5852,5962,5132,5861,3002,586
2019-11-052,5962,5962,5962,5962002,596
2019-11-01---2,511-2,511
2019-10-312,5112,5112,5112,5112002,511
2019-10-302,5002,5802,5002,5803002,580
2019-10-292,5202,5802,5202,5804002,580
2019-10-282,5292,5402,5002,5008002,500
2019-10-252,5002,5002,5002,5001002,500
2019-10-24---2,520-2,520
2019-10-232,4962,5202,4302,5207002,520
2019-10-212,5002,5002,5002,5002002,500
2019-10-182,4802,4892,4802,4891,0002,489
2019-10-17---2,490-2,490
2019-10-162,4902,4902,4902,4901002,490
2019-10-152,4602,4612,4512,4518002,451
2019-10-112,4712,4712,4552,4553,4002,455
2019-10-102,4712,4712,4652,4658002,465
2019-10-09---2,471-2,471
2019-10-082,4712,4712,4712,4711002,471
2019-10-072,5502,5502,4722,4725002,472
2019-10-042,5322,5322,5322,5326002,532
2019-10-032,5502,5502,5002,5008002,500
2019-10-022,5002,5502,5002,5502002,550
2019-10-012,5012,5092,5012,5094002,509
2019-09-302,5002,5502,5002,5502002,550
2019-09-272,6052,6052,6052,6053002,605
2019-09-262,4922,5292,4892,5298002,529
2019-09-25---2,489-2,489
2019-09-242,4602,4892,4602,4892002,489
2019-09-202,4902,4902,4902,4901002,490
2019-09-19---2,490-2,490
2019-09-182,5902,5902,4902,4906002,490
2019-09-172,5952,5952,5952,5954002,595
2019-09-13---2,545-2,545
2019-09-12---2,545-2,545
2019-09-112,5452,5452,5452,5454,7002,545
2019-09-102,4702,5002,4702,4704002,470
2019-09-092,4502,4502,4502,4501002,450
2019-09-062,4272,5002,4272,5006002,500
2019-09-052,4152,4652,4152,4159002,415
2019-09-042,4092,4092,4092,4094002,409
2019-09-032,4092,4592,4092,4593002,459
2019-09-022,5002,5002,5002,5002002,500
2019-08-30---2,500-2,500
2019-08-29---2,500-2,500
2019-08-282,5002,5002,5002,5001002,500
2019-08-272,5002,5002,5002,5001002,500
2019-08-262,4522,4522,4502,4505002,450
2019-08-232,4522,4522,4522,4521002,452
2019-08-222,4992,4992,4992,4992002,499
2019-08-212,4782,4782,4782,4785002,478
2019-08-202,4502,4502,4502,4502002,450
2019-08-192,4502,4502,4502,4501002,450
2019-08-162,4502,4502,4502,4504002,450
2019-08-152,4002,4002,4002,4004002,400
2019-08-142,4472,4472,4472,4471002,447
2019-08-132,4052,4052,4052,4054002,405
2019-08-092,4102,4102,4052,4054002,405
2019-08-082,4862,4862,4862,4861002,486
2019-08-072,4852,4852,4852,4851002,485
2019-08-062,4322,4802,4322,4801,3002,480
2019-08-052,4522,4522,4502,4503002,450
2019-08-022,5152,5152,4512,4514002,451
2019-08-01---2,517-2,517
2019-07-312,5002,5172,4892,5175002,517
2019-07-30---2,519-2,519
2019-07-29---2,519-2,519
2019-07-262,5192,5202,5192,5191,7002,519
2019-07-252,4922,5192,4922,5196002,519
2019-07-242,5192,5192,5192,5191002,519
2019-07-232,4992,5192,4992,5191,2002,519
2019-07-222,4802,4992,4802,4991,3002,499
2019-07-192,4952,4982,4452,4803,0002,480
2019-07-182,4002,5002,4002,4992,3002,499
2019-07-172,4252,5002,4252,5001,0002,500
2019-07-162,4002,4002,3752,3753002,375
2019-07-122,3802,4002,3802,4001,6002,400
2019-07-112,4002,4002,3642,4004002,400
2019-07-102,3602,3602,3592,3608002,360
2019-07-092,3592,3592,3592,3592002,359
2019-07-082,3882,3882,3572,3585002,358
2019-07-052,3802,3802,3802,3802002,380
2019-07-042,3802,3802,3752,3754002,375
2019-07-032,3592,3792,3592,3793002,379
2019-07-022,3892,3892,3892,3891002,389
2019-07-012,3502,3562,3502,3563002,356
2019-06-282,3802,3802,3802,3801002,380
2019-06-272,3442,3442,3042,3219002,321
2019-06-262,3892,3892,3892,3894002,389
2019-06-25---2,389-2,389
2019-06-242,3892,3892,3892,3898002,389
2019-06-212,3052,3902,3022,3907002,390
2019-06-20---2,310-2,310
2019-06-192,3102,3102,3102,3101002,310
2019-06-182,3952,3952,3502,3503002,350
2019-06-172,4002,4002,3952,3953002,395
2019-06-142,3902,3902,3902,3901002,390
2019-06-132,3602,3602,3602,3603002,360
2019-06-12---2,400-2,400
2019-06-112,4212,4212,3502,4002,0002,400
2019-06-102,3502,3502,3502,3501002,350
2019-06-07---2,350-2,350
2019-06-062,3502,3502,3502,3501002,350
2019-06-052,3002,3002,3002,3001002,300
2019-06-042,3002,3002,3002,3002002,300
2019-06-032,3552,3552,2992,3501,7002,350
2019-05-31---2,332-2,332
2019-05-302,3322,3322,3322,3323,8002,332
2019-05-292,3602,3602,3312,3324,6002,332
2019-05-28---2,360-2,360
2019-05-272,3602,3602,3602,3604,7002,360
2019-05-242,3522,3742,3522,3603002,360
2019-05-232,3542,3542,3522,3521,5002,352
2019-05-222,3852,3852,3852,3855002,385
2019-05-21---2,383-2,383
2019-05-202,3992,4202,3832,3831,2002,383
2019-05-172,3912,4002,3912,4001,4002,400
2019-05-162,4002,4002,3952,3951,0002,395
2019-05-152,5002,5002,3902,4003,7002,400
2019-05-14---2,500-2,500
2019-05-132,5302,5302,5002,5005002,500
2019-05-102,5002,5002,5002,5002002,500
2019-05-09---2,500-2,500
2019-05-082,5312,5312,4512,5009002,500
2019-05-07---2,518-2,518
2019-04-262,5182,5182,5182,5181002,518
2019-04-252,5022,5022,5022,5022002,502
2019-04-24---2,502-2,502
2019-04-232,5112,5112,5012,5026002,502
2019-04-222,5502,5502,5502,5501002,550
2019-04-19---2,505-2,505
2019-04-18---2,505-2,505
2019-04-172,5062,5102,5052,5058002,505
2019-04-162,5602,5602,5002,5052,3002,505
2019-04-152,5612,5612,5602,5604002,560
2019-04-12---2,600-2,600
2019-04-112,6002,6002,6002,6002002,600
2019-04-102,5742,5742,5712,5712002,571
2019-04-092,5712,5712,5712,5711002,571
2019-04-082,6152,6152,6152,6151002,615
2019-04-052,5512,5522,5512,5523002,552
2019-04-042,6102,6102,5802,5804002,580
2019-04-03---2,620-2,620
2019-04-022,5562,6202,5562,6206002,620
2019-04-012,5752,6182,5752,6183002,618
2019-03-292,6002,6002,6002,6001002,600
2019-03-28---2,675-2,675
2019-03-27---2,675-2,675
2019-03-262,6702,6752,6502,6755002,675
2019-03-252,6752,6752,6502,6504002,650
2019-03-222,6752,6842,6252,6841,2002,684
2019-03-202,6252,6252,6252,6252002,625
2019-03-192,6252,6642,6252,6643002,664
2019-03-18---2,625-2,625
2019-03-152,6152,6252,6152,6252002,625
2019-03-142,6152,6152,6152,6152002,615
2019-03-132,6452,6802,6452,6456002,645
2019-03-12---2,668-2,668
2019-03-11---2,668-2,668
2019-03-082,6692,6692,6682,6683002,668
2019-03-07---2,667-2,667
2019-03-062,6672,6672,6672,6672002,667
2019-03-05---2,658-2,658
2019-03-042,6582,6582,6582,6582002,658
2019-03-01---2,660-2,660
2019-02-28---2,660-2,660
2019-02-272,6902,6902,6602,6603002,660
2019-02-262,6902,6902,6902,6905002,690
2019-02-25---2,680-2,680
2019-02-222,6802,6802,6802,6801002,680
2019-02-212,6802,6802,6802,6802002,680
2019-02-202,6952,6952,6952,6953002,695
2019-02-192,6952,6952,6952,6952002,695
2019-02-182,6502,6652,6502,6654002,665
2019-02-152,6182,7002,6002,7001,4002,700
2019-02-142,6202,6202,6202,6202002,620
2019-02-132,6092,6202,6092,6201,3002,620
2019-02-122,6002,6002,6002,6005002,600
2019-02-08---2,560-2,560
2019-02-072,5652,5652,5602,5601,1002,560
2019-02-06---2,565-2,565
2019-02-052,5902,5902,5622,5655002,565
2019-02-042,6002,6002,6002,6006002,600
2019-02-012,5862,5862,5802,5802002,580
2019-01-31---2,586-2,586
2019-01-302,5862,5862,5862,5862002,586
2019-01-292,5902,6312,5812,6317002,631
2019-01-282,6692,6692,5902,6401,0002,640
2019-01-25---2,650-2,650
2019-01-242,6502,6502,6502,6503002,650
2019-01-23---2,710-2,710
2019-01-22---2,710-2,710
2019-01-212,7072,7102,7072,7108002,710
2019-01-18---2,710-2,710
2019-01-172,7102,7102,7102,7101002,710
2019-01-162,6202,7252,6202,7008002,700
2019-01-152,6202,6222,6202,6214002,621
2019-01-11---2,736-2,736
2019-01-10---2,736-2,736
2019-01-092,5862,7362,5862,7361,2002,736
2019-01-08---2,586-2,586
2019-01-072,5852,5862,5852,5863002,586
2019-01-042,5752,5752,5752,5753002,575

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