8071 東海エレクトロニクス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 335 | 336 | 335 | 335 | 6,000 | 1,675 |
| 2010-12-29 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-12-28 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2010-12-27 | 326 | 326 | 326 | 326 | 4,000 | 1,630 |
| 2010-12-24 | 330 | 333 | 325 | 325 | 5,000 | 1,625 |
| 2010-12-22 | 321 | 325 | 321 | 325 | 2,000 | 1,625 |
| 2010-12-20 | 325 | 325 | 319 | 319 | 4,000 | 1,595 |
| 2010-12-17 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2010-12-16 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2010-12-15 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2010-12-14 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-12-13 | 330 | 330 | 325 | 325 | 4,000 | 1,625 |
| 2010-12-08 | 323 | 323 | 318 | 320 | 3,000 | 1,600 |
| 2010-12-07 | 332 | 332 | 332 | 332 | 9,000 | 1,660 |
| 2010-12-02 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2010-12-01 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2010-11-30 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2010-11-29 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2010-11-26 | 323 | 323 | 322 | 322 | 6,000 | 1,610 |
| 2010-11-16 | 320 | 320 | 318 | 318 | 5,000 | 1,590 |
| 2010-11-15 | 325 | 325 | 320 | 320 | 3,000 | 1,600 |
| 2010-11-11 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2010-11-10 | 320 | 320 | 314 | 314 | 2,000 | 1,570 |
| 2010-11-05 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2010-11-02 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2010-10-26 | 310 | 318 | 310 | 318 | 23,000 | 1,590 |
| 2010-10-22 | 312 | 312 | 312 | 312 | 5,000 | 1,560 |
| 2010-10-15 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-10-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-10-13 | 324 | 324 | 320 | 320 | 3,000 | 1,600 |
| 2010-10-06 | 320 | 320 | 316 | 316 | 3,000 | 1,580 |
| 2010-09-29 | 321 | 329 | 321 | 329 | 7,000 | 1,645 |
| 2010-09-28 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 2010-09-27 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2010-09-24 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2010-09-22 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-09-21 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-09-17 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2010-09-16 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-09-15 | 322 | 325 | 322 | 325 | 3,000 | 1,625 |
| 2010-09-10 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2010-08-27 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2010-08-25 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2010-08-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2010-08-19 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2010-08-11 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2010-08-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-07-29 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2010-07-28 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2010-07-27 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2010-07-23 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-07-20 | 317 | 317 | 315 | 315 | 10,000 | 1,575 |
| 2010-07-16 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2010-07-13 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2010-07-09 | 318 | 320 | 318 | 320 | 3,000 | 1,600 |
| 2010-07-08 | 315 | 318 | 315 | 318 | 13,000 | 1,590 |
| 2010-07-07 | 315 | 315 | 314 | 314 | 2,000 | 1,570 |
| 2010-07-06 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-07-05 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-07-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-07-01 | 313 | 316 | 313 | 315 | 21,000 | 1,575 |
| 2010-06-29 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2010-06-28 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-06-25 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-06-24 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2010-06-17 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-06-10 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2010-06-04 | 336 | 336 | 336 | 336 | 7,000 | 1,680 |
| 2010-05-26 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2010-05-21 | 308 | 340 | 308 | 340 | 6,000 | 1,700 |
| 2010-05-20 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-05-17 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-05-14 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-05-13 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-05-12 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2010-05-11 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2010-05-10 | 331 | 331 | 330 | 330 | 5,000 | 1,650 |
| 2010-05-07 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2010-05-06 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2010-04-30 | 323 | 333 | 323 | 333 | 7,000 | 1,665 |
| 2010-04-28 | 328 | 328 | 323 | 323 | 7,000 | 1,615 |
| 2010-04-27 | 320 | 320 | 320 | 320 | 13,000 | 1,600 |
| 2010-04-26 | 314 | 320 | 314 | 320 | 2,000 | 1,600 |
| 2010-04-23 | 311 | 311 | 311 | 311 | 12,000 | 1,555 |
| 2010-04-22 | 317 | 317 | 311 | 311 | 11,000 | 1,555 |
| 2010-04-16 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-04-15 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-04-14 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2010-04-13 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-04-12 | 333 | 333 | 318 | 318 | 3,000 | 1,590 |
| 2010-04-09 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2010-04-07 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2010-04-06 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2010-03-29 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2010-03-26 | 320 | 324 | 320 | 324 | 2,000 | 1,620 |
| 2010-03-24 | 312 | 320 | 312 | 320 | 3,000 | 1,600 |
| 2010-03-11 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2010-03-08 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2010-03-05 | 310 | 319 | 310 | 319 | 2,000 | 1,595 |
| 2010-03-03 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2010-03-02 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2010-03-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2010-02-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2010-02-18 | 300 | 300 | 292 | 292 | 12,000 | 1,460 |
| 2010-02-17 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2010-02-12 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2010-02-10 | 312 | 312 | 304 | 304 | 3,000 | 1,520 |
| 2010-02-05 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2010-01-29 | 330 | 330 | 320 | 320 | 4,000 | 1,600 |
| 2010-01-28 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-01-26 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2010-01-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-01-19 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2010-01-14 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2010-01-12 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2010-01-08 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2010-01-07 | 328 | 328 | 328 | 328 | 6,000 | 1,640 |
| 2010-01-06 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
