8071 東海エレクトロニクス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 692 | 692 | 692 | 692 | 1,000 | 3,295.24 |
| 1996-12-27 | 692 | 700 | 692 | 693 | 7,000 | 3,300 |
| 1996-12-26 | 693 | 704 | 693 | 693 | 7,000 | 3,300 |
| 1996-12-25 | 675 | 691 | 675 | 691 | 3,000 | 3,290.48 |
| 1996-12-24 | 670 | 675 | 670 | 675 | 3,000 | 3,214.29 |
| 1996-12-20 | 661 | 675 | 661 | 675 | 5,000 | 3,214.29 |
| 1996-12-19 | 690 | 690 | 670 | 690 | 4,000 | 3,285.71 |
| 1996-12-18 | 700 | 700 | 681 | 690 | 4,000 | 3,285.71 |
| 1996-12-17 | 700 | 700 | 700 | 700 | 4,000 | 3,333.33 |
| 1996-12-16 | 700 | 700 | 700 | 700 | 8,000 | 3,333.33 |
| 1996-12-13 | 715 | 715 | 703 | 703 | 6,000 | 3,347.62 |
| 1996-12-12 | 715 | 715 | 715 | 715 | 1,000 | 3,404.76 |
| 1996-12-11 | 704 | 718 | 704 | 715 | 6,000 | 3,404.76 |
| 1996-12-10 | 710 | 710 | 703 | 703 | 13,000 | 3,347.62 |
| 1996-12-09 | 703 | 703 | 703 | 703 | 1,000 | 3,347.62 |
| 1996-12-06 | 706 | 706 | 702 | 702 | 4,000 | 3,342.86 |
| 1996-12-05 | 720 | 720 | 700 | 700 | 8,000 | 3,333.33 |
| 1996-12-04 | 720 | 720 | 700 | 700 | 7,000 | 3,333.33 |
| 1996-12-03 | 728 | 728 | 728 | 728 | 2,000 | 3,466.67 |
| 1996-12-02 | 728 | 728 | 728 | 728 | 1,000 | 3,466.67 |
| 1996-11-29 | 730 | 730 | 728 | 728 | 8,000 | 3,466.67 |
| 1996-11-28 | 759 | 759 | 730 | 730 | 5,000 | 3,476.19 |
| 1996-11-27 | 762 | 762 | 761 | 761 | 3,000 | 3,623.81 |
| 1996-11-26 | 761 | 761 | 760 | 761 | 6,000 | 3,623.81 |
| 1996-11-25 | 735 | 738 | 730 | 738 | 15,000 | 3,514.29 |
| 1996-11-22 | 731 | 735 | 731 | 735 | 5,000 | 3,500 |
| 1996-11-21 | 740 | 740 | 740 | 740 | 3,000 | 3,523.81 |
| 1996-11-20 | 731 | 731 | 730 | 730 | 5,000 | 3,476.19 |
| 1996-11-19 | 731 | 731 | 730 | 730 | 6,000 | 3,476.19 |
| 1996-11-18 | 735 | 735 | 730 | 730 | 5,000 | 3,476.19 |
| 1996-11-14 | 725 | 735 | 725 | 735 | 5,000 | 3,500 |
| 1996-11-13 | 723 | 725 | 722 | 725 | 6,000 | 3,452.38 |
| 1996-11-12 | 730 | 730 | 721 | 722 | 6,000 | 3,438.10 |
| 1996-11-11 | 721 | 721 | 721 | 721 | 4,000 | 3,433.33 |
| 1996-11-08 | 721 | 722 | 720 | 720 | 15,000 | 3,428.57 |
| 1996-11-07 | 725 | 731 | 725 | 731 | 7,000 | 3,480.95 |
| 1996-11-06 | 720 | 720 | 720 | 720 | 1,000 | 3,428.57 |
| 1996-11-05 | 731 | 731 | 720 | 720 | 4,000 | 3,428.57 |
| 1996-11-01 | 735 | 735 | 731 | 731 | 2,000 | 3,480.95 |
| 1996-10-31 | 730 | 731 | 730 | 731 | 8,000 | 3,480.95 |
| 1996-10-30 | 735 | 735 | 731 | 731 | 17,000 | 3,480.95 |
| 1996-10-29 | 753 | 753 | 750 | 750 | 11,000 | 3,571.43 |
| 1996-10-28 | 751 | 755 | 751 | 755 | 3,000 | 3,595.24 |
| 1996-10-25 | 756 | 756 | 751 | 751 | 5,000 | 3,576.19 |
| 1996-10-24 | 750 | 755 | 750 | 755 | 11,000 | 3,595.24 |
| 1996-10-23 | 750 | 750 | 750 | 750 | 4,000 | 3,571.43 |
| 1996-10-22 | 803 | 803 | 780 | 780 | 4,000 | 3,714.29 |
| 1996-10-18 | 836 | 841 | 815 | 815 | 24,000 | 3,880.95 |
| 1996-10-17 | 751 | 826 | 750 | 826 | 50,000 | 3,933.33 |
| 1996-10-16 | 722 | 750 | 722 | 750 | 38,000 | 3,571.43 |
| 1996-10-15 | 692 | 700 | 690 | 700 | 22,000 | 3,333.33 |
| 1996-10-14 | 695 | 695 | 690 | 692 | 12,000 | 3,295.24 |
| 1996-10-11 | 702 | 702 | 692 | 695 | 12,000 | 3,309.52 |
| 1996-10-09 | 720 | 720 | 705 | 705 | 4,000 | 3,357.14 |
| 1996-10-08 | 730 | 730 | 720 | 720 | 7,000 | 3,428.57 |
| 1996-10-07 | 756 | 756 | 746 | 750 | 6,000 | 3,571.43 |
| 1996-10-04 | 771 | 771 | 766 | 766 | 8,000 | 3,647.62 |
| 1996-10-03 | 776 | 776 | 771 | 771 | 19,000 | 3,671.43 |
| 1996-10-02 | 773 | 780 | 771 | 771 | 15,000 | 3,671.43 |
| 1996-10-01 | 776 | 776 | 772 | 773 | 18,000 | 3,680.95 |
| 1996-09-30 | 785 | 786 | 780 | 786 | 9,000 | 3,742.86 |
| 1996-09-27 | 791 | 791 | 782 | 782 | 18,000 | 3,723.81 |
| 1996-09-26 | 773 | 798 | 772 | 781 | 17,000 | 3,719.05 |
| 1996-09-25 | 770 | 780 | 770 | 772 | 16,000 | 3,676.19 |
| 1996-09-24 | 765 | 770 | 765 | 770 | 15,000 | 3,666.67 |
| 1996-09-20 | 770 | 774 | 770 | 770 | 13,000 | 3,666.67 |
| 1996-09-19 | 775 | 780 | 765 | 770 | 34,000 | 3,666.67 |
| 1996-09-18 | 790 | 790 | 770 | 770 | 9,000 | 3,666.67 |
| 1996-09-17 | 794 | 795 | 790 | 790 | 25,000 | 3,761.90 |
| 1996-09-13 | 794 | 800 | 794 | 794 | 8,000 | 3,780.95 |
| 1996-09-12 | 800 | 801 | 794 | 794 | 33,000 | 3,780.95 |
| 1996-09-11 | 810 | 810 | 801 | 801 | 11,000 | 3,814.29 |
| 1996-09-10 | 795 | 820 | 795 | 820 | 16,000 | 3,904.76 |
| 1996-09-09 | 844 | 844 | 790 | 790 | 20,000 | 3,761.90 |
| 1996-09-06 | 850 | 850 | 845 | 845 | 17,000 | 4,023.81 |
| 1996-09-05 | 880 | 880 | 851 | 851 | 20,000 | 4,052.38 |
| 1996-09-04 | 870 | 870 | 865 | 865 | 12,000 | 4,119.05 |
| 1996-09-03 | 880 | 880 | 866 | 866 | 13,000 | 4,123.81 |
| 1996-09-02 | 870 | 880 | 866 | 866 | 16,000 | 4,123.81 |
| 1996-08-30 | 880 | 880 | 865 | 865 | 12,000 | 4,119.05 |
| 1996-08-29 | 910 | 911 | 893 | 893 | 12,000 | 4,252.38 |
| 1996-08-28 | 870 | 910 | 870 | 910 | 38,000 | 4,333.33 |
| 1996-08-27 | 880 | 883 | 880 | 882 | 10,000 | 4,200 |
| 1996-08-26 | 921 | 921 | 900 | 900 | 24,000 | 4,285.71 |
| 1996-08-23 | 900 | 941 | 900 | 920 | 33,000 | 4,380.95 |
| 1996-08-22 | 922 | 922 | 900 | 900 | 25,000 | 4,285.71 |
| 1996-08-21 | 940 | 940 | 920 | 920 | 47,000 | 4,380.95 |
| 1996-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,047.62 |
| 1996-08-02 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,047.62 |
| 1996-08-01 | 1,070 | 1,090 | 1,060 | 1,080 | 8,000 | 5,142.86 |
| 1996-07-31 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 5,238.10 |
| 1996-07-30 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 5,238.10 |
| 1996-07-26 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 5,142.86 |
| 1996-07-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,190.48 |
| 1996-07-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,190.48 |
| 1996-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,238.10 |
| 1996-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 5,238.10 |
| 1996-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 5,238.10 |
| 1996-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 5,238.10 |
| 1996-07-12 | 1,120 | 1,120 | 1,080 | 1,100 | 16,000 | 5,238.10 |
| 1996-07-11 | 1,140 | 1,140 | 1,130 | 1,140 | 13,000 | 5,428.57 |
| 1996-07-10 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 5,380.95 |
| 1996-07-09 | 1,130 | 1,140 | 1,130 | 1,140 | 20,000 | 5,428.57 |
| 1996-07-08 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 5,333.33 |
| 1996-07-05 | 1,120 | 1,140 | 1,120 | 1,130 | 34,000 | 5,380.95 |
| 1996-07-04 | 1,100 | 1,140 | 1,100 | 1,120 | 18,000 | 5,333.33 |
| 1996-07-03 | 1,090 | 1,110 | 1,090 | 1,100 | 18,000 | 5,238.10 |
| 1996-07-02 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 5,190.48 |
| 1996-07-01 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 5,142.86 |
| 1996-06-28 | 1,080 | 1,080 | 1,050 | 1,060 | 28,000 | 5,047.62 |
| 1996-06-27 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 | 5,142.86 |
| 1996-06-26 | 1,080 | 1,080 | 1,060 | 1,070 | 24,000 | 5,095.24 |
| 1996-06-25 | 1,050 | 1,060 | 1,050 | 1,060 | 30,000 | 5,047.62 |
| 1996-06-21 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 5,000 |
| 1996-06-20 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 5,000 |
| 1996-06-19 | 1,020 | 1,070 | 1,020 | 1,070 | 16,000 | 5,095.24 |
| 1996-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 5,000 |
| 1996-06-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,000 |
| 1996-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,000 |
| 1996-06-13 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 5,000 |
| 1996-06-12 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 4,952.38 |
| 1996-06-11 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,000 |
| 1996-06-06 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 4,952.38 |
| 1996-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1996-05-31 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 4,761.90 |
| 1996-05-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,904.76 |
| 1996-05-29 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 4,904.76 |
| 1996-05-28 | 1,030 | 1,050 | 1,030 | 1,030 | 15,000 | 4,904.76 |
| 1996-05-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,904.76 |
| 1996-05-24 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 | 4,904.76 |
| 1996-05-23 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 5,142.86 |
| 1996-05-22 | 1,080 | 1,100 | 1,080 | 1,090 | 14,000 | 5,190.48 |
| 1996-05-21 | 1,050 | 1,090 | 1,050 | 1,070 | 12,000 | 5,095.24 |
| 1996-05-17 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 5,000 |
| 1996-05-16 | 1,070 | 1,090 | 1,070 | 1,090 | 16,000 | 5,190.48 |
| 1996-05-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1996-05-14 | 1,040 | 1,050 | 1,000 | 1,000 | 17,000 | 4,761.90 |
| 1996-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,000 |
| 1996-05-10 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 5,000 |
| 1996-05-09 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 5,047.62 |
| 1996-05-08 | 1,070 | 1,070 | 1,060 | 1,070 | 17,000 | 5,095.24 |
| 1996-05-07 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 | 5,142.86 |
| 1996-05-02 | 1,030 | 1,090 | 1,030 | 1,090 | 11,000 | 5,190.48 |
| 1996-05-01 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 4,952.38 |
| 1996-04-30 | 1,080 | 1,080 | 1,060 | 1,060 | 27,000 | 5,047.62 |
| 1996-04-26 | 1,040 | 1,060 | 1,040 | 1,060 | 14,000 | 5,047.62 |
| 1996-04-25 | 1,000 | 1,020 | 1,000 | 1,020 | 17,000 | 4,857.14 |
| 1996-04-24 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 4,761.90 |
| 1996-04-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 4,809.52 |
| 1996-04-22 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 4,809.52 |
| 1996-04-19 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 4,761.90 |
| 1996-04-18 | 1,020 | 1,040 | 1,010 | 1,010 | 19,000 | 4,809.52 |
| 1996-04-17 | 991 | 1,020 | 991 | 1,020 | 53,000 | 4,857.14 |
| 1996-04-16 | 990 | 990 | 990 | 990 | 24,000 | 4,714.29 |
| 1996-04-15 | 989 | 989 | 987 | 987 | 5,000 | 4,700 |
| 1996-04-12 | 990 | 990 | 990 | 990 | 2,000 | 4,714.29 |
| 1996-04-11 | 980 | 980 | 980 | 980 | 2,000 | 4,666.67 |
| 1996-04-10 | 980 | 980 | 980 | 980 | 4,000 | 4,666.67 |
| 1996-04-09 | 989 | 989 | 972 | 972 | 25,000 | 4,628.57 |
| 1996-04-08 | 990 | 990 | 990 | 990 | 2,000 | 4,714.29 |
| 1996-04-05 | 991 | 991 | 991 | 991 | 10,000 | 4,719.05 |
| 1996-04-04 | 990 | 990 | 990 | 990 | 8,000 | 4,714.29 |
| 1996-04-03 | 990 | 990 | 990 | 990 | 6,000 | 4,714.29 |
| 1996-04-01 | 970 | 970 | 970 | 970 | 13,000 | 4,619.05 |
| 1996-03-29 | 970 | 970 | 970 | 970 | 6,000 | 4,619.05 |
| 1996-03-28 | 980 | 990 | 970 | 970 | 28,000 | 4,619.05 |
| 1996-03-27 | 995 | 1,010 | 990 | 990 | 153,000 | 4,714.29 |
| 1996-03-26 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1996-03-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 4,761.90 |
| 1996-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 4,761.90 |
| 1996-03-21 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 4,761.90 |
| 1996-03-19 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 | 4,809.52 |
| 1996-03-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 4,809.52 |
| 1996-03-15 | 1,000 | 1,010 | 995 | 1,010 | 13,000 | 4,809.52 |
| 1996-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1996-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1996-03-12 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 4,761.90 |
| 1996-03-08 | 1,020 | 1,040 | 1,010 | 1,010 | 9,000 | 4,809.52 |
| 1996-03-07 | 1,060 | 1,060 | 1,000 | 1,020 | 14,000 | 4,857.14 |
| 1996-03-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 4,952.38 |
| 1996-02-29 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 4,952.38 |
| 1996-02-26 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 4,809.52 |
| 1996-02-23 | 1,050 | 1,050 | 1,040 | 1,050 | 6,000 | 5,000 |
| 1996-02-22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 4,809.52 |
| 1996-02-21 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 4,809.52 |
| 1996-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 4,904.76 |
| 1996-02-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1996-02-16 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 5,047.62 |
| 1996-02-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,428.57 |
| 1996-02-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,428.57 |
| 1996-02-07 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 5,142.86 |
| 1996-02-06 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 5,142.86 |
| 1996-02-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,190.48 |
| 1996-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 | 5,238.10 |
| 1996-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,238.10 |
| 1996-01-30 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 5,190.48 |
| 1996-01-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,380.95 |
| 1996-01-26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,428.57 |
| 1996-01-25 | 1,070 | 1,100 | 1,070 | 1,100 | 12,000 | 5,238.10 |
| 1996-01-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,190.48 |
| 1996-01-23 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 5,333.33 |
| 1996-01-22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,428.57 |
| 1996-01-19 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 5,523.81 |
| 1996-01-18 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 5,428.57 |
| 1996-01-17 | 1,130 | 1,150 | 1,130 | 1,140 | 5,000 | 5,428.57 |
| 1996-01-12 | 1,150 | 1,150 | 1,120 | 1,130 | 26,000 | 5,380.95 |
| 1996-01-11 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 5,476.19 |
| 1996-01-10 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 5,571.43 |
| 1996-01-09 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 | 5,666.67 |
| 1996-01-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,666.67 |
| 1996-01-04 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 5,761.90 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
