8071 東海エレクトロニクス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1991-12-24 | 735 | 735 | 735 | 735 | 1,000 | 3,500 |
| 1991-12-10 | 740 | 740 | 740 | 740 | 2,000 | 3,523.81 |
| 1991-12-09 | 750 | 750 | 750 | 750 | 1,000 | 3,571.43 |
| 1991-12-06 | 770 | 770 | 770 | 770 | 3,000 | 3,666.67 |
| 1991-12-05 | 770 | 770 | 770 | 770 | 2,000 | 3,666.67 |
| 1991-12-04 | 770 | 770 | 770 | 770 | 1,000 | 3,666.67 |
| 1991-11-29 | 790 | 790 | 790 | 790 | 30,000 | 3,761.90 |
| 1991-11-21 | 790 | 790 | 790 | 790 | 1,000 | 3,761.90 |
| 1991-11-13 | 800 | 800 | 800 | 800 | 3,000 | 3,809.52 |
| 1991-11-08 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-11-07 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-11-01 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-10-31 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-10-25 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1991-10-23 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-10-21 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-10-18 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-10-17 | 800 | 800 | 800 | 800 | 3,000 | 3,809.52 |
| 1991-10-16 | 800 | 800 | 800 | 800 | 3,000 | 3,809.52 |
| 1991-10-15 | 800 | 800 | 800 | 800 | 3,000 | 3,809.52 |
| 1991-10-07 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-10-04 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-10-03 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1991-10-02 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1991-10-01 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-09-27 | 790 | 800 | 790 | 800 | 2,000 | 3,809.52 |
| 1991-09-25 | 790 | 790 | 790 | 790 | 2,000 | 3,761.90 |
| 1991-09-24 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-09-18 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1991-09-05 | 780 | 780 | 780 | 780 | 2,000 | 3,714.29 |
| 1991-09-03 | 810 | 810 | 800 | 800 | 4,000 | 3,809.52 |
| 1991-09-02 | 815 | 815 | 815 | 815 | 1,000 | 3,880.95 |
| 1991-08-29 | 820 | 820 | 820 | 820 | 1,000 | 3,904.76 |
| 1991-08-26 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1991-08-23 | 850 | 850 | 850 | 850 | 5,000 | 4,047.62 |
| 1991-08-21 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1991-08-06 | 889 | 889 | 889 | 889 | 2,000 | 4,233.33 |
| 1991-08-02 | 890 | 895 | 890 | 890 | 7,000 | 4,238.10 |
| 1991-08-01 | 900 | 900 | 900 | 900 | 7,000 | 4,285.71 |
| 1991-07-26 | 899 | 900 | 899 | 900 | 2,000 | 4,285.71 |
| 1991-07-25 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1991-07-24 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1991-07-23 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1991-07-05 | 921 | 921 | 921 | 921 | 2,000 | 4,385.71 |
| 1991-07-04 | 920 | 925 | 920 | 921 | 7,000 | 4,385.71 |
| 1991-07-02 | 920 | 921 | 920 | 921 | 5,000 | 4,385.71 |
| 1991-07-01 | 920 | 920 | 911 | 915 | 11,000 | 4,357.14 |
| 1991-06-27 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1991-06-26 | 920 | 920 | 920 | 920 | 6,000 | 4,380.95 |
| 1991-06-25 | 920 | 920 | 919 | 919 | 2,000 | 4,376.19 |
| 1991-06-21 | 905 | 905 | 905 | 905 | 1,000 | 4,309.52 |
| 1991-06-20 | 905 | 905 | 905 | 905 | 1,000 | 4,309.52 |
| 1991-06-19 | 910 | 910 | 910 | 910 | 3,000 | 4,333.33 |
| 1991-06-18 | 905 | 905 | 905 | 905 | 1,000 | 4,309.52 |
| 1991-06-14 | 881 | 881 | 881 | 881 | 1,000 | 4,195.24 |
| 1991-06-12 | 880 | 880 | 880 | 880 | 2,000 | 4,190.48 |
| 1991-06-10 | 885 | 885 | 881 | 881 | 3,000 | 4,195.24 |
| 1991-06-05 | 880 | 880 | 880 | 880 | 1,000 | 4,190.48 |
| 1991-05-30 | 890 | 895 | 890 | 895 | 3,000 | 4,261.90 |
| 1991-05-29 | 907 | 907 | 899 | 899 | 4,000 | 4,280.95 |
| 1991-05-28 | 900 | 902 | 900 | 902 | 2,000 | 4,295.24 |
| 1991-05-27 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1991-05-22 | 910 | 910 | 900 | 900 | 2,000 | 4,285.71 |
| 1991-05-16 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1991-05-15 | 920 | 920 | 910 | 910 | 3,000 | 4,333.33 |
| 1991-05-10 | 909 | 909 | 909 | 909 | 1,000 | 4,328.57 |
| 1991-05-08 | 905 | 905 | 905 | 905 | 3,000 | 4,309.52 |
| 1991-04-26 | 970 | 970 | 970 | 970 | 8,000 | 4,619.05 |
| 1991-04-25 | 970 | 970 | 970 | 970 | 10,000 | 4,619.05 |
| 1991-04-24 | 970 | 970 | 965 | 970 | 15,000 | 4,619.05 |
| 1991-04-23 | 970 | 970 | 970 | 970 | 12,000 | 4,619.05 |
| 1991-04-22 | 960 | 970 | 960 | 970 | 4,000 | 4,619.05 |
| 1991-04-19 | 950 | 951 | 950 | 951 | 3,000 | 4,528.57 |
| 1991-04-18 | 940 | 950 | 940 | 950 | 12,000 | 4,523.81 |
| 1991-04-16 | 891 | 900 | 891 | 900 | 12,000 | 4,285.71 |
| 1991-04-15 | 890 | 890 | 890 | 890 | 4,000 | 4,238.10 |
| 1991-04-12 | 880 | 880 | 880 | 880 | 6,000 | 4,190.48 |
| 1991-04-11 | 881 | 881 | 881 | 881 | 2,000 | 4,195.24 |
| 1991-04-10 | 880 | 890 | 880 | 890 | 11,000 | 4,238.10 |
| 1991-04-05 | 880 | 880 | 880 | 880 | 4,000 | 4,190.48 |
| 1991-04-04 | 881 | 881 | 880 | 880 | 4,000 | 4,190.48 |
| 1991-04-02 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1991-04-01 | 825 | 840 | 825 | 840 | 2,000 | 4,000 |
| 1991-03-29 | 840 | 840 | 825 | 825 | 2,000 | 3,928.57 |
| 1991-03-28 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1991-03-27 | 851 | 851 | 851 | 851 | 2,000 | 4,052.38 |
| 1991-03-22 | 860 | 861 | 860 | 861 | 2,000 | 4,100 |
| 1991-03-19 | 867 | 870 | 860 | 860 | 16,000 | 4,095.24 |
| 1991-03-18 | 865 | 867 | 865 | 867 | 7,000 | 4,128.57 |
| 1991-03-15 | 865 | 866 | 865 | 865 | 8,000 | 4,119.05 |
| 1991-03-14 | 866 | 866 | 866 | 866 | 1,000 | 4,123.81 |
| 1991-03-13 | 870 | 870 | 865 | 865 | 3,000 | 4,119.05 |
| 1991-03-11 | 865 | 865 | 860 | 860 | 9,000 | 4,095.24 |
| 1991-03-08 | 860 | 860 | 860 | 860 | 3,000 | 4,095.24 |
| 1991-03-07 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1991-03-06 | 840 | 840 | 840 | 840 | 5,000 | 4,000 |
| 1991-03-05 | 845 | 850 | 825 | 825 | 9,000 | 3,928.57 |
| 1991-03-04 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1991-02-27 | 840 | 840 | 840 | 840 | 1,000 | 4,000 |
| 1991-02-20 | 795 | 800 | 795 | 800 | 5,000 | 3,809.52 |
| 1991-02-19 | 791 | 791 | 790 | 791 | 3,000 | 3,766.67 |
| 1991-02-14 | 761 | 761 | 761 | 761 | 1,000 | 3,623.81 |
| 1991-02-12 | 706 | 716 | 706 | 716 | 11,000 | 3,409.52 |
| 1991-02-06 | 690 | 705 | 690 | 705 | 5,000 | 3,357.14 |
| 1991-02-05 | 690 | 700 | 690 | 690 | 4,000 | 3,285.71 |
| 1991-02-01 | 690 | 690 | 685 | 685 | 32,000 | 3,261.90 |
| 1991-01-30 | 685 | 685 | 685 | 685 | 1,000 | 3,261.90 |
| 1991-01-28 | 715 | 715 | 715 | 715 | 1,000 | 3,404.76 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
