1. HOME >
  2. 株価時系列 >
  3. 8071 >
  4. 2021年

8071 東海エレクトロニクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,8852,8852,8852,8851002,885
2021-12-292,8252,8252,8252,8251002,825
2021-12-28---2,875-2,875
2021-12-272,8802,8802,8752,8751,5002,875
2021-12-24---2,880-2,880
2021-12-23---2,880-2,880
2021-12-22---2,880-2,880
2021-12-21---2,880-2,880
2021-12-202,8802,8802,8802,8801002,880
2021-12-172,8352,8352,8352,8351002,835
2021-12-162,8002,8002,8002,8003002,800
2021-12-152,8002,8002,8002,8002002,800
2021-12-142,8502,8502,8502,8501002,850
2021-12-13---2,850-2,850
2021-12-102,8002,8502,8002,8501,5002,850
2021-12-09---2,800-2,800
2021-12-082,7962,8002,7502,8005002,800
2021-12-07---2,795-2,795
2021-12-062,7622,7952,7602,7954002,795
2021-12-032,7802,7802,7612,7611,1002,761
2021-12-022,7772,7802,7772,7802002,780
2021-12-01---2,780-2,780
2021-11-302,7802,7802,7802,7801002,780
2021-11-292,7662,7662,7662,7661002,766
2021-11-262,8022,8022,7902,7901,5002,790
2021-11-252,8022,8022,8022,8021002,802
2021-11-242,8022,8022,8022,8022002,802
2021-11-222,8392,8392,8392,8391002,839
2021-11-192,8392,8392,8392,8391002,839
2021-11-182,8382,8382,8382,8382002,838
2021-11-172,7892,7892,7892,7892002,789
2021-11-162,7862,7862,7862,7864002,786
2021-11-152,7882,7882,7882,7881002,788
2021-11-122,7952,7952,7822,7823002,782
2021-11-112,8442,8442,8442,8443002,844
2021-11-10---2,786-2,786
2021-11-09---2,786-2,786
2021-11-082,8492,8492,7862,7869002,786
2021-11-05---2,854-2,854
2021-11-042,8542,8542,8542,8541002,854
2021-11-022,8022,8162,8022,8164002,816
2021-11-012,8932,8932,8932,8931002,893
2021-10-292,8252,8512,8252,8307002,830
2021-10-282,7812,7812,7812,7811002,781
2021-10-272,8082,8552,8082,8553002,855
2021-10-262,7462,7562,7462,7564002,756
2021-10-252,7462,7462,7462,7461002,746
2021-10-222,7902,7982,7902,7982002,798
2021-10-212,7402,7422,7402,7422002,742
2021-10-202,7902,7902,7902,7901002,790
2021-10-19---2,800-2,800
2021-10-182,8002,8002,8002,8002002,800
2021-10-152,7502,7502,7502,7501002,750
2021-10-14---2,800-2,800
2021-10-13---2,800-2,800
2021-10-122,8002,8002,8002,8003002,800
2021-10-112,7772,7772,7772,7771002,777
2021-10-082,7452,7452,7452,7451002,745
2021-10-072,7202,7202,7202,7202002,720
2021-10-06---2,714-2,714
2021-10-052,7152,7152,7102,7144002,714
2021-10-042,7502,7502,7502,7504002,750
2021-10-012,7702,7702,7702,7701002,770
2021-09-302,8082,8082,8082,8081002,808
2021-09-29---2,893-2,893
2021-09-282,8942,8942,8932,8934002,893
2021-09-272,8502,8892,8502,8894002,889
2021-09-242,8502,8502,8502,8504002,850
2021-09-222,8302,8402,8292,8406002,840
2021-09-212,8302,8402,8302,8307002,830
2021-09-172,8402,8402,8002,8304002,830
2021-09-162,8702,8702,8332,8337002,833
2021-09-152,8972,8972,8622,8641,0002,864
2021-09-142,9002,9002,9002,9002002,900
2021-09-132,9502,9502,8742,8744002,874
2021-09-102,9572,9572,9572,9571002,957
2021-09-092,9302,9592,8582,8581,1002,858
2021-09-082,8822,9302,8822,9308002,930
2021-09-072,8552,8552,8552,8551002,855
2021-09-062,9102,9102,8302,8301,6002,830
2021-09-032,9502,9602,9502,9506002,950
2021-09-022,8703,0002,8702,9991,4002,999
2021-09-012,7302,7302,7302,7301002,730
2021-08-312,7012,7302,7012,7304002,730
2021-08-302,7502,7502,7502,7505,4002,750
2021-08-272,8002,8022,7502,7504002,750
2021-08-262,7502,7902,7502,7904002,790
2021-08-25---2,750-2,750
2021-08-242,7502,7502,7502,7501,3002,750
2021-08-232,7502,7502,7502,7505002,750
2021-08-202,8002,8002,7852,7854002,785
2021-08-192,8182,8182,8152,8152002,815
2021-08-18---2,880-2,880
2021-08-17---2,880-2,880
2021-08-162,8802,8802,8802,8801002,880
2021-08-132,8182,8792,8182,8793002,879
2021-08-122,8802,8802,8802,8802002,880
2021-08-112,8802,8802,8802,8802002,880
2021-08-102,8492,8612,8492,8612002,861
2021-08-062,8502,8502,8492,8493002,849
2021-08-052,8492,8502,8492,8502002,850
2021-08-042,8502,8502,8502,8501002,850
2021-08-032,8502,8502,8502,8502002,850
2021-08-022,8302,8782,8302,8509002,850
2021-07-302,8202,8502,7992,8303,0002,830
2021-07-292,7502,8002,7502,8004002,800
2021-07-282,7002,7002,7002,7002002,700
2021-07-27---2,750-2,750
2021-07-262,7502,7502,7502,7501,5002,750
2021-07-212,7422,7502,7422,7504002,750
2021-07-20---2,667-2,667
2021-07-19---2,667-2,667
2021-07-162,6992,7002,6672,6673002,667
2021-07-152,7002,7002,7002,7001002,700
2021-07-142,6992,6992,6992,6992002,699
2021-07-132,7482,7502,6762,6766002,676
2021-07-122,7122,7122,7122,7121002,712
2021-07-092,6622,6622,6622,6623002,662
2021-07-082,6612,6612,6612,6613002,661
2021-07-07---2,700-2,700
2021-07-062,7002,7002,7002,7001002,700
2021-07-052,6902,6902,6902,6901002,690
2021-07-022,7402,7402,7402,7401002,740
2021-07-012,6922,6922,6922,6922002,692
2021-06-302,8082,8082,7082,7083002,708
2021-06-292,7572,7582,7572,7584002,758
2021-06-282,7342,7342,7342,7341002,734
2021-06-25---2,734-2,734
2021-06-242,7342,7402,7342,7342,0002,734
2021-06-232,6502,6502,6502,6501002,650
2021-06-222,7002,7002,7002,7002002,700
2021-06-21---2,690-2,690
2021-06-182,6902,6902,6902,6902002,690
2021-06-172,7002,7002,7002,7002002,700
2021-06-162,6392,7002,6392,7005002,700
2021-06-152,6892,6892,6892,6894002,689
2021-06-142,6892,6892,6892,6891002,689
2021-06-112,7392,7392,7392,7393002,739
2021-06-102,7392,7392,7392,7391,1002,739
2021-06-092,6592,6592,6592,6591002,659
2021-06-082,6582,6582,6582,6582002,658
2021-06-07---2,700-2,700
2021-06-042,7002,7002,7002,7001002,700
2021-06-032,7002,7302,7002,7004002,700
2021-06-022,7502,7502,7502,7502,0002,750
2021-06-01---2,675-2,675
2021-05-312,6752,6752,6752,6751002,675
2021-05-282,6502,6752,6502,6752002,675
2021-05-272,7502,7502,6802,6803002,680
2021-05-262,6802,6902,6802,6902002,690
2021-05-252,6502,6802,6502,6802002,680
2021-05-242,7302,7502,6402,6407002,640
2021-05-212,6502,6612,6312,6313002,631
2021-05-202,6482,6482,6482,6481002,648
2021-05-19---2,626-2,626
2021-05-182,6502,6502,6262,6263002,626
2021-05-172,6502,6502,6502,6501002,650
2021-05-142,6192,6302,6192,6302002,630
2021-05-132,6342,6342,6182,6183002,618
2021-05-12---2,696-2,696
2021-05-11---2,696-2,696
2021-05-102,6502,6962,6502,6964002,696
2021-05-07---2,650-2,650
2021-05-062,6502,6842,6502,6504002,650
2021-04-302,6972,6972,6262,6264002,626
2021-04-282,6992,6992,6992,6996002,699
2021-04-272,7002,7002,7002,7005002,700
2021-04-262,6482,6702,6482,6702002,670
2021-04-232,6482,6482,6482,6481002,648
2021-04-222,6442,6442,6442,6442002,644
2021-04-21---2,602-2,602
2021-04-20---2,602-2,602
2021-04-192,6062,6062,6022,6023002,602
2021-04-162,6062,6062,6062,6062002,606
2021-04-152,6042,6042,6042,6041002,604
2021-04-14---2,654-2,654
2021-04-132,6602,6602,6542,6546002,654
2021-04-122,6602,6602,6602,6603002,660
2021-04-09---2,660-2,660
2021-04-082,6552,6602,6552,6603002,660
2021-04-07---2,670-2,670
2021-04-062,6552,6702,6552,6707002,670
2021-04-052,7352,7352,7352,7353002,735
2021-04-022,6522,6522,6522,6521002,652
2021-04-012,6502,6502,6482,6484002,648
2021-03-312,6972,6972,6972,6971002,697
2021-03-302,7012,7012,6482,6486,0002,648
2021-03-292,7562,7562,7072,7568002,756
2021-03-262,7452,7452,7452,7452002,745
2021-03-252,7392,7392,6912,6913002,691
2021-03-242,7032,7032,6902,7037002,703
2021-03-232,6862,7332,6862,7034002,703
2021-03-22---2,682-2,682
2021-03-19---2,682-2,682
2021-03-182,7002,7172,6822,6826002,682
2021-03-172,6882,6882,6882,6882002,688
2021-03-162,7202,7202,7202,7201002,720
2021-03-152,6722,7142,6722,7144002,714
2021-03-12---2,714-2,714
2021-03-112,7142,7142,7142,7144002,714
2021-03-102,6642,6642,6642,6642002,664
2021-03-092,6502,6592,6502,6593002,659
2021-03-082,5802,6602,5802,6602002,660
2021-03-052,5882,5882,5882,5882002,588
2021-03-042,6032,6032,6032,6031002,603
2021-03-032,5942,5942,5942,5941002,594
2021-03-02---2,589-2,589
2021-03-012,6482,6482,5892,5898002,589
2021-02-262,6542,6542,6152,6155002,615
2021-02-252,6502,6502,6152,6156002,615
2021-02-242,7172,7202,6512,6514002,651
2021-02-222,6862,6872,6862,6872002,687
2021-02-192,6112,6112,6102,6114002,611
2021-02-182,6982,6982,6262,6263002,626
2021-02-172,6802,6852,6802,6852002,685
2021-02-162,6652,7002,6152,6267002,626
2021-02-152,6302,6652,5502,6657002,665
2021-02-12---2,600-2,600
2021-02-102,6052,6202,6002,6006002,600
2021-02-09---2,600-2,600
2021-02-082,6662,6662,6652,6653002,665
2021-02-052,5852,5852,5752,5754002,575
2021-02-042,5802,6002,5802,6002002,600
2021-02-032,5802,5802,5752,5798002,579
2021-02-022,5702,5752,5702,5755002,575
2021-02-012,6192,6452,6192,6201,2002,620
2021-01-292,5682,5852,5342,5801,4002,580
2021-01-282,4472,5052,4472,5056002,505
2021-01-272,4632,4902,4632,4909002,490
2021-01-262,4902,4902,4902,4904002,490
2021-01-252,4292,4902,4292,4907002,490
2021-01-222,4292,4292,4292,4294002,429
2021-01-212,4102,4302,4102,4304002,430
2021-01-202,4002,4002,3902,4001,1002,400
2021-01-192,3982,4002,3902,4006002,400
2021-01-18---2,398-2,398
2021-01-152,3982,3982,3982,3982002,398
2021-01-142,4302,4342,4302,4308002,430
2021-01-132,3982,3982,3982,3984002,398
2021-01-122,3502,3502,3502,3502002,350
2021-01-082,3502,3502,3502,3502002,350
2021-01-072,3212,3302,3212,3304002,330
2021-01-062,3902,3902,3122,3124002,312
2021-01-05---2,390-2,390
2021-01-042,3802,3902,3802,3902002,390

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