8071 東海エレクトロニクス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 550 | 550 | 550 | 550 | 2,000 | 2,619.05 |
| 1993-12-22 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1993-12-17 | 555 | 555 | 550 | 550 | 6,000 | 2,619.05 |
| 1993-12-16 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1993-12-15 | 550 | 550 | 550 | 550 | 1,000 | 2,619.05 |
| 1993-12-14 | 551 | 551 | 550 | 550 | 6,000 | 2,619.05 |
| 1993-12-13 | 551 | 551 | 551 | 551 | 1,000 | 2,623.81 |
| 1993-12-02 | 535 | 535 | 535 | 535 | 1,000 | 2,547.62 |
| 1993-11-30 | 540 | 540 | 540 | 540 | 1,000 | 2,571.43 |
| 1993-11-26 | 550 | 550 | 550 | 550 | 2,000 | 2,619.05 |
| 1993-11-24 | 549 | 549 | 549 | 549 | 3,000 | 2,614.29 |
| 1993-11-22 | 558 | 558 | 551 | 551 | 2,000 | 2,623.81 |
| 1993-11-18 | 558 | 558 | 558 | 558 | 1,000 | 2,657.14 |
| 1993-11-11 | 558 | 558 | 558 | 558 | 1,000 | 2,657.14 |
| 1993-11-09 | 572 | 572 | 572 | 572 | 1,000 | 2,723.81 |
| 1993-11-08 | 578 | 578 | 578 | 578 | 1,000 | 2,752.38 |
| 1993-11-05 | 580 | 580 | 580 | 580 | 1,000 | 2,761.90 |
| 1993-11-04 | 575 | 575 | 575 | 575 | 2,000 | 2,738.10 |
| 1993-11-02 | 575 | 575 | 570 | 570 | 4,000 | 2,714.29 |
| 1993-10-29 | 570 | 570 | 570 | 570 | 5,000 | 2,714.29 |
| 1993-10-28 | 570 | 570 | 570 | 570 | 1,000 | 2,714.29 |
| 1993-10-26 | 575 | 575 | 569 | 569 | 2,000 | 2,709.52 |
| 1993-10-25 | 591 | 591 | 591 | 591 | 2,000 | 2,814.29 |
| 1993-10-22 | 580 | 590 | 580 | 590 | 4,000 | 2,809.52 |
| 1993-10-21 | 575 | 575 | 575 | 575 | 2,000 | 2,738.10 |
| 1993-10-20 | 579 | 579 | 579 | 579 | 1,000 | 2,757.14 |
| 1993-10-18 | 579 | 579 | 579 | 579 | 1,000 | 2,757.14 |
| 1993-10-14 | 580 | 580 | 580 | 580 | 1,000 | 2,761.90 |
| 1993-10-07 | 580 | 580 | 580 | 580 | 4,000 | 2,761.90 |
| 1993-10-06 | 575 | 575 | 575 | 575 | 1,000 | 2,738.10 |
| 1993-10-01 | 568 | 571 | 568 | 569 | 5,000 | 2,709.52 |
| 1993-09-30 | 568 | 568 | 568 | 568 | 7,000 | 2,704.76 |
| 1993-09-29 | 568 | 568 | 568 | 568 | 2,000 | 2,704.76 |
| 1993-09-28 | 570 | 570 | 561 | 561 | 5,000 | 2,671.43 |
| 1993-09-27 | 570 | 570 | 561 | 561 | 3,000 | 2,671.43 |
| 1993-09-24 | 600 | 600 | 580 | 580 | 3,000 | 2,761.90 |
| 1993-09-22 | 610 | 610 | 600 | 600 | 14,000 | 2,857.14 |
| 1993-09-06 | 610 | 610 | 610 | 610 | 1,000 | 2,904.76 |
| 1993-09-02 | 610 | 610 | 610 | 610 | 1,000 | 2,904.76 |
| 1993-08-31 | 602 | 602 | 602 | 602 | 2,000 | 2,866.67 |
| 1993-08-19 | 656 | 656 | 656 | 656 | 1,000 | 3,123.81 |
| 1993-08-18 | 660 | 660 | 660 | 660 | 1,000 | 3,142.86 |
| 1993-07-26 | 660 | 660 | 660 | 660 | 1,000 | 3,142.86 |
| 1993-07-15 | 665 | 665 | 665 | 665 | 1,000 | 3,166.67 |
| 1993-07-06 | 675 | 675 | 675 | 675 | 1,000 | 3,214.29 |
| 1993-06-28 | 679 | 679 | 679 | 679 | 1,000 | 3,233.33 |
| 1993-06-21 | 685 | 685 | 685 | 685 | 1,000 | 3,261.90 |
| 1993-06-16 | 699 | 699 | 699 | 699 | 2,000 | 3,328.57 |
| 1993-06-07 | 735 | 735 | 735 | 735 | 2,000 | 3,500 |
| 1993-06-04 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1993-06-03 | 720 | 720 | 720 | 720 | 2,000 | 3,428.57 |
| 1993-06-01 | 720 | 720 | 720 | 720 | 2,000 | 3,428.57 |
| 1993-05-31 | 695 | 700 | 695 | 700 | 7,000 | 3,333.33 |
| 1993-05-28 | 690 | 690 | 690 | 690 | 1,000 | 3,285.71 |
| 1993-05-26 | 670 | 670 | 670 | 670 | 2,000 | 3,190.48 |
| 1993-05-25 | 663 | 663 | 663 | 663 | 1,000 | 3,157.14 |
| 1993-05-24 | 660 | 660 | 660 | 660 | 2,000 | 3,142.86 |
| 1993-05-21 | 655 | 655 | 655 | 655 | 2,000 | 3,119.05 |
| 1993-05-20 | 650 | 655 | 650 | 652 | 9,000 | 3,104.76 |
| 1993-05-19 | 650 | 650 | 650 | 650 | 5,000 | 3,095.24 |
| 1993-05-18 | 660 | 660 | 660 | 660 | 4,000 | 3,142.86 |
| 1993-05-17 | 660 | 660 | 660 | 660 | 9,000 | 3,142.86 |
| 1993-05-14 | 665 | 670 | 665 | 670 | 21,000 | 3,190.48 |
| 1993-05-13 | 670 | 670 | 670 | 670 | 1,000 | 3,190.48 |
| 1993-05-12 | 656 | 656 | 656 | 656 | 6,000 | 3,123.81 |
| 1993-05-11 | 656 | 656 | 656 | 656 | 19,000 | 3,123.81 |
| 1993-05-07 | 653 | 653 | 653 | 653 | 1,000 | 3,109.52 |
| 1993-04-30 | 646 | 649 | 646 | 646 | 3,000 | 3,076.19 |
| 1993-04-28 | 634 | 635 | 634 | 635 | 2,000 | 3,023.81 |
| 1993-04-27 | 634 | 634 | 634 | 634 | 4,000 | 3,019.05 |
| 1993-04-22 | 639 | 639 | 639 | 639 | 1,000 | 3,042.86 |
| 1993-04-20 | 646 | 646 | 646 | 646 | 1,000 | 3,076.19 |
| 1993-04-19 | 641 | 646 | 641 | 646 | 10,000 | 3,076.19 |
| 1993-04-16 | 635 | 636 | 635 | 635 | 6,000 | 3,023.81 |
| 1993-04-15 | 600 | 600 | 600 | 600 | 2,000 | 2,857.14 |
| 1993-04-14 | 600 | 600 | 600 | 600 | 2,000 | 2,857.14 |
| 1993-04-12 | 560 | 565 | 560 | 560 | 4,000 | 2,666.67 |
| 1993-04-09 | 560 | 560 | 560 | 560 | 2,000 | 2,666.67 |
| 1993-04-08 | 560 | 560 | 560 | 560 | 1,000 | 2,666.67 |
| 1993-04-02 | 565 | 565 | 565 | 565 | 2,000 | 2,690.48 |
| 1993-04-01 | 565 | 565 | 565 | 565 | 6,000 | 2,690.48 |
| 1993-03-30 | 515 | 520 | 515 | 515 | 14,000 | 2,452.38 |
| 1993-03-29 | 510 | 515 | 510 | 510 | 12,000 | 2,428.57 |
| 1993-03-26 | 517 | 517 | 510 | 510 | 11,000 | 2,428.57 |
| 1993-03-24 | 517 | 517 | 517 | 517 | 1,000 | 2,461.90 |
| 1993-03-23 | 517 | 517 | 517 | 517 | 3,000 | 2,461.90 |
| 1993-03-19 | 516 | 517 | 516 | 517 | 3,000 | 2,461.90 |
| 1993-03-18 | 517 | 517 | 517 | 517 | 3,000 | 2,461.90 |
| 1993-03-15 | 522 | 522 | 522 | 522 | 2,000 | 2,485.71 |
| 1993-03-12 | 527 | 527 | 526 | 527 | 4,000 | 2,509.52 |
| 1993-03-04 | 534 | 534 | 534 | 534 | 1,000 | 2,542.86 |
| 1993-03-02 | 534 | 534 | 534 | 534 | 1,000 | 2,542.86 |
| 1993-02-22 | 534 | 534 | 534 | 534 | 1,000 | 2,542.86 |
| 1993-02-19 | 534 | 534 | 534 | 534 | 1,000 | 2,542.86 |
| 1993-02-16 | 534 | 534 | 534 | 534 | 20,000 | 2,542.86 |
| 1993-02-15 | 539 | 539 | 539 | 539 | 1,000 | 2,566.67 |
| 1993-02-09 | 540 | 540 | 540 | 540 | 1,000 | 2,571.43 |
| 1993-02-05 | 570 | 570 | 570 | 570 | 1,000 | 2,714.29 |
| 1993-02-02 | 585 | 585 | 585 | 585 | 7,000 | 2,785.71 |
| 1993-01-12 | 584 | 589 | 584 | 589 | 8,000 | 2,804.76 |
| 1993-01-08 | 590 | 590 | 590 | 590 | 6,000 | 2,809.52 |
| 1993-01-07 | 590 | 590 | 590 | 590 | 5,000 | 2,809.52 |
| 1993-01-06 | 590 | 590 | 590 | 590 | 5,000 | 2,809.52 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
