8071 東海エレクトロニクス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,523.81 |
| 1989-12-28 | 1,160 | 1,170 | 1,160 | 1,160 | 19,000 | 5,523.81 |
| 1989-12-27 | 1,140 | 1,160 | 1,140 | 1,150 | 21,000 | 5,476.19 |
| 1989-12-26 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 5,428.57 |
| 1989-12-25 | 1,140 | 1,140 | 1,140 | 1,140 | 21,000 | 5,428.57 |
| 1989-12-22 | 1,140 | 1,150 | 1,120 | 1,140 | 43,000 | 5,428.57 |
| 1989-12-21 | 1,110 | 1,140 | 1,110 | 1,140 | 13,000 | 5,428.57 |
| 1989-12-20 | 1,110 | 1,130 | 1,100 | 1,100 | 28,000 | 5,238.10 |
| 1989-12-19 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 | 5,238.10 |
| 1989-12-18 | 1,100 | 1,110 | 1,100 | 1,100 | 19,000 | 5,238.10 |
| 1989-12-15 | 1,110 | 1,110 | 1,090 | 1,090 | 36,000 | 5,190.48 |
| 1989-12-14 | 1,090 | 1,120 | 1,090 | 1,100 | 82,000 | 5,238.10 |
| 1989-12-13 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 | 5,095.24 |
| 1989-12-12 | 1,060 | 1,060 | 1,050 | 1,060 | 8,000 | 5,047.62 |
| 1989-12-11 | 1,050 | 1,070 | 1,050 | 1,050 | 8,000 | 5,000 |
| 1989-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 5,000 |
| 1989-12-07 | 1,050 | 1,050 | 1,030 | 1,040 | 29,000 | 4,952.38 |
| 1989-12-06 | 1,040 | 1,040 | 1,030 | 1,040 | 20,000 | 4,952.38 |
| 1989-12-05 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 4,952.38 |
| 1989-12-04 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 4,952.38 |
| 1989-12-01 | 1,040 | 1,040 | 1,040 | 1,040 | 22,000 | 4,952.38 |
| 1989-11-30 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 4,952.38 |
| 1989-11-29 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 5,000 |
| 1989-11-28 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 5,000 |
| 1989-11-27 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 5,047.62 |
| 1989-11-24 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 5,047.62 |
| 1989-11-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,095.24 |
| 1989-11-21 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 5,095.24 |
| 1989-11-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,095.24 |
| 1989-11-16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,095.24 |
| 1989-11-13 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 5,047.62 |
| 1989-11-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,047.62 |
| 1989-11-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,047.62 |
| 1989-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 5,238.10 |
| 1989-11-01 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 5,333.33 |
| 1989-10-31 | 1,100 | 1,140 | 1,100 | 1,120 | 7,000 | 5,333.33 |
| 1989-10-30 | 1,130 | 1,150 | 1,100 | 1,100 | 7,000 | 5,238.10 |
| 1989-10-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,619.05 |
| 1989-10-24 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 5,523.81 |
| 1989-10-23 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 5,571.43 |
| 1989-10-20 | 1,170 | 1,170 | 1,150 | 1,160 | 8,000 | 5,523.81 |
| 1989-10-19 | 1,180 | 1,180 | 1,120 | 1,120 | 3,000 | 5,333.33 |
| 1989-10-18 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 | 5,666.67 |
| 1989-10-17 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 | 5,714.29 |
| 1989-10-16 | 1,190 | 1,190 | 1,180 | 1,180 | 10,000 | 5,619.05 |
| 1989-10-13 | 1,200 | 1,200 | 1,190 | 1,190 | 22,000 | 5,666.67 |
| 1989-10-12 | 1,260 | 1,260 | 1,190 | 1,190 | 27,000 | 5,666.67 |
| 1989-10-11 | 1,260 | 1,260 | 1,240 | 1,240 | 38,000 | 5,904.76 |
| 1989-10-09 | 1,160 | 1,220 | 1,150 | 1,180 | 62,000 | 5,619.05 |
| 1989-10-06 | 1,120 | 1,150 | 1,120 | 1,140 | 50,000 | 5,428.57 |
| 1989-10-05 | 1,120 | 1,120 | 1,110 | 1,110 | 23,000 | 5,285.71 |
| 1989-10-04 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 5,333.33 |
| 1989-10-03 | 1,130 | 1,150 | 1,110 | 1,120 | 27,000 | 5,333.33 |
| 1989-10-02 | 1,130 | 1,130 | 1,120 | 1,120 | 11,000 | 5,333.33 |
| 1989-09-29 | 1,120 | 1,120 | 1,120 | 1,120 | 16,000 | 5,333.33 |
| 1989-09-28 | 1,110 | 1,110 | 1,110 | 1,110 | 43,000 | 5,285.71 |
| 1989-09-27 | 1,150 | 1,150 | 1,100 | 1,100 | 13,000 | 5,238.10 |
| 1989-09-26 | 1,130 | 1,150 | 1,110 | 1,150 | 16,000 | 5,476.19 |
| 1989-09-25 | 1,080 | 1,110 | 1,080 | 1,100 | 23,000 | 5,238.10 |
| 1989-09-22 | 1,080 | 1,080 | 1,070 | 1,070 | 14,000 | 5,095.24 |
| 1989-09-21 | 1,020 | 1,040 | 1,010 | 1,030 | 67,000 | 4,904.76 |
| 1989-09-20 | 1,070 | 1,080 | 1,000 | 1,020 | 85,000 | 4,857.14 |
| 1989-09-19 | 980 | 1,080 | 980 | 1,080 | 45,000 | 5,142.86 |
| 1989-09-12 | 920 | 920 | 920 | 920 | 1,000 | 4,380.95 |
| 1989-09-08 | 950 | 950 | 950 | 950 | 1,000 | 4,523.81 |
| 1989-09-07 | 950 | 950 | 950 | 950 | 1,000 | 4,523.81 |
| 1989-09-06 | 940 | 940 | 940 | 940 | 1,000 | 4,476.19 |
| 1989-08-30 | 930 | 930 | 930 | 930 | 1,000 | 4,428.57 |
| 1989-08-28 | 921 | 921 | 921 | 921 | 1,000 | 4,385.71 |
| 1989-08-24 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1989-08-10 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1989-08-09 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1989-08-02 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1989-08-01 | 900 | 900 | 900 | 900 | 4,000 | 4,285.71 |
| 1989-07-31 | 900 | 900 | 900 | 900 | 4,000 | 4,285.71 |
| 1989-07-28 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1989-07-27 | 910 | 920 | 900 | 900 | 5,000 | 4,285.71 |
| 1989-07-26 | 900 | 905 | 900 | 905 | 2,000 | 4,309.52 |
| 1989-07-21 | 905 | 905 | 905 | 905 | 1,000 | 4,309.52 |
| 1989-07-20 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1989-07-19 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1989-07-14 | 905 | 905 | 905 | 905 | 2,000 | 4,309.52 |
| 1989-07-13 | 895 | 895 | 895 | 895 | 1,000 | 4,261.90 |
| 1989-07-12 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1989-07-11 | 900 | 900 | 900 | 900 | 3,000 | 4,285.71 |
| 1989-07-07 | 895 | 900 | 895 | 900 | 4,000 | 4,285.71 |
| 1989-07-06 | 890 | 890 | 890 | 890 | 2,000 | 4,238.10 |
| 1989-07-05 | 890 | 890 | 890 | 890 | 1,000 | 4,238.10 |
| 1989-07-04 | 890 | 890 | 890 | 890 | 4,000 | 4,238.10 |
| 1989-07-03 | 885 | 885 | 885 | 885 | 1,000 | 4,214.29 |
| 1989-06-28 | 890 | 890 | 890 | 890 | 1,000 | 4,238.10 |
| 1989-06-27 | 890 | 890 | 890 | 890 | 1,000 | 4,238.10 |
| 1989-06-26 | 890 | 890 | 890 | 890 | 1,000 | 4,238.10 |
| 1989-06-23 | 865 | 875 | 865 | 875 | 4,000 | 4,166.67 |
| 1989-06-21 | 865 | 865 | 865 | 865 | 1,000 | 4,119.05 |
| 1989-06-19 | 865 | 865 | 865 | 865 | 4,000 | 4,119.05 |
| 1989-06-16 | 865 | 865 | 865 | 865 | 1,000 | 4,119.05 |
| 1989-06-02 | 865 | 865 | 865 | 865 | 1,000 | 4,119.05 |
| 1989-05-26 | 820 | 820 | 820 | 820 | 6,000 | 3,904.76 |
| 1989-05-25 | 840 | 840 | 830 | 830 | 5,000 | 3,952.38 |
| 1989-05-22 | 840 | 840 | 840 | 840 | 10,000 | 4,000 |
| 1989-05-19 | 840 | 840 | 840 | 840 | 3,000 | 4,000 |
| 1989-05-18 | 840 | 840 | 840 | 840 | 1,000 | 4,000 |
| 1989-05-17 | 840 | 840 | 840 | 840 | 1,000 | 4,000 |
| 1989-05-10 | 870 | 870 | 870 | 870 | 10,000 | 4,142.86 |
| 1989-04-21 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1989-04-14 | 850 | 850 | 850 | 850 | 5,000 | 4,047.62 |
| 1989-04-13 | 850 | 850 | 850 | 850 | 2,000 | 4,047.62 |
| 1989-04-06 | 860 | 860 | 860 | 860 | 2,000 | 4,095.24 |
| 1989-03-29 | 865 | 865 | 865 | 865 | 1,000 | 4,119.05 |
| 1989-03-27 | 870 | 870 | 870 | 870 | 10,000 | 4,142.86 |
| 1989-03-23 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1989-03-22 | 870 | 870 | 870 | 870 | 4,000 | 4,142.86 |
| 1989-03-17 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1989-03-16 | 870 | 870 | 870 | 870 | 2,000 | 4,142.86 |
| 1989-03-15 | 870 | 870 | 870 | 870 | 3,000 | 4,142.86 |
| 1989-03-13 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1989-03-10 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1989-03-09 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1989-03-08 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1989-03-06 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1989-03-03 | 855 | 855 | 855 | 855 | 1,000 | 4,071.43 |
| 1989-02-28 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1989-02-27 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1989-02-22 | 870 | 870 | 870 | 870 | 2,000 | 4,142.86 |
| 1989-02-21 | 870 | 870 | 870 | 870 | 11,000 | 4,142.86 |
| 1989-02-20 | 850 | 870 | 850 | 870 | 3,000 | 4,142.86 |
| 1989-02-16 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1989-02-15 | 860 | 860 | 850 | 850 | 3,000 | 4,047.62 |
| 1989-02-09 | 877 | 877 | 876 | 876 | 4,000 | 4,171.43 |
| 1989-02-08 | 876 | 876 | 876 | 876 | 14,000 | 4,171.43 |
| 1989-02-07 | 876 | 876 | 876 | 876 | 10,000 | 4,171.43 |
| 1989-02-06 | 890 | 890 | 876 | 876 | 11,000 | 4,171.43 |
| 1989-02-03 | 880 | 880 | 880 | 880 | 1,000 | 4,190.48 |
| 1989-02-02 | 891 | 891 | 890 | 891 | 3,000 | 4,242.86 |
| 1989-02-01 | 896 | 896 | 891 | 891 | 2,000 | 4,242.86 |
| 1989-01-28 | 866 | 871 | 861 | 861 | 6,000 | 4,100 |
| 1989-01-27 | 860 | 861 | 860 | 861 | 3,000 | 4,100 |
| 1989-01-26 | 860 | 860 | 860 | 860 | 2,000 | 4,095.24 |
| 1989-01-17 | 860 | 860 | 860 | 860 | 3,000 | 4,095.24 |
| 1989-01-12 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1989-01-11 | 865 | 865 | 864 | 864 | 2,000 | 4,114.29 |
| 1989-01-10 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
