8071 東海エレクトロニクス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2012-12-27 | 393 | 396 | 393 | 393 | 5,000 | 1,965 |
| 2012-12-26 | 385 | 388 | 385 | 385 | 7,000 | 1,925 |
| 2012-12-25 | 385 | 386 | 385 | 385 | 5,000 | 1,925 |
| 2012-12-19 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2012-12-18 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2012-12-17 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-12-14 | 373 | 383 | 373 | 383 | 8,000 | 1,915 |
| 2012-12-13 | 378 | 380 | 378 | 380 | 7,000 | 1,900 |
| 2012-12-12 | 382 | 382 | 380 | 380 | 7,000 | 1,900 |
| 2012-12-11 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-12-10 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 2012-12-07 | 388 | 390 | 388 | 390 | 2,000 | 1,950 |
| 2012-12-06 | 383 | 385 | 383 | 385 | 2,000 | 1,925 |
| 2012-12-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-12-03 | 380 | 380 | 375 | 375 | 2,000 | 1,875 |
| 2012-11-28 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2012-11-27 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2012-11-20 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2012-11-15 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2012-11-14 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2012-11-13 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2012-11-08 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-11-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-11-01 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2012-10-29 | 370 | 370 | 369 | 370 | 4,000 | 1,850 |
| 2012-10-26 | 380 | 380 | 372 | 372 | 3,000 | 1,860 |
| 2012-10-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-10-23 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2012-10-19 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2012-10-18 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2012-10-15 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2012-10-12 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2012-10-11 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2012-10-09 | 380 | 380 | 368 | 368 | 5,000 | 1,840 |
| 2012-10-05 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2012-10-02 | 390 | 390 | 384 | 384 | 3,000 | 1,920 |
| 2012-09-28 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-09-26 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2012-09-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-09-24 | 384 | 390 | 384 | 390 | 2,000 | 1,950 |
| 2012-09-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-09-20 | 392 | 392 | 390 | 390 | 2,000 | 1,950 |
| 2012-09-11 | 400 | 400 | 384 | 384 | 3,000 | 1,920 |
| 2012-09-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-09-03 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-08-28 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2012-08-22 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-08-20 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-08-17 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2012-08-16 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2012-08-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-08-14 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 2012-08-10 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-08-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-07-27 | 400 | 404 | 400 | 404 | 4,000 | 2,020 |
| 2012-07-26 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2012-07-25 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2012-07-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-07-20 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-07-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-07-18 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2012-07-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-07-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-07-11 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2012-07-10 | 400 | 400 | 384 | 384 | 4,000 | 1,920 |
| 2012-07-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-07-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-06-28 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2012-06-27 | 385 | 400 | 385 | 400 | 9,000 | 2,000 |
| 2012-06-26 | 368 | 380 | 368 | 380 | 3,000 | 1,900 |
| 2012-06-21 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2012-06-19 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2012-06-12 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2012-06-11 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-06-06 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2012-06-05 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2012-06-04 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2012-05-31 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-05-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-05-29 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2012-05-24 | 362 | 362 | 356 | 356 | 6,000 | 1,780 |
| 2012-05-21 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2012-05-18 | 340 | 358 | 340 | 358 | 6,000 | 1,790 |
| 2012-05-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2012-05-15 | 365 | 365 | 362 | 362 | 3,000 | 1,810 |
| 2012-05-14 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2012-05-11 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-05-10 | 374 | 374 | 374 | 374 | 3,000 | 1,870 |
| 2012-05-07 | 370 | 374 | 366 | 374 | 6,000 | 1,870 |
| 2012-05-02 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-05-01 | 372 | 373 | 371 | 373 | 3,000 | 1,865 |
| 2012-04-27 | 365 | 370 | 365 | 366 | 5,000 | 1,830 |
| 2012-04-26 | 358 | 363 | 358 | 363 | 11,000 | 1,815 |
| 2012-04-25 | 366 | 366 | 355 | 355 | 5,000 | 1,775 |
| 2012-04-24 | 370 | 376 | 368 | 369 | 6,000 | 1,845 |
| 2012-04-23 | 372 | 372 | 372 | 372 | 5,000 | 1,860 |
| 2012-04-20 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2012-04-19 | 375 | 375 | 373 | 373 | 3,000 | 1,865 |
| 2012-04-18 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2012-04-16 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2012-04-13 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2012-04-11 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2012-04-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-04-09 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2012-04-06 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2012-04-05 | 380 | 395 | 380 | 395 | 3,000 | 1,975 |
| 2012-03-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-03-28 | 395 | 395 | 388 | 388 | 2,000 | 1,940 |
| 2012-03-27 | 401 | 403 | 401 | 403 | 3,000 | 2,015 |
| 2012-03-26 | 400 | 400 | 399 | 399 | 11,000 | 1,995 |
| 2012-03-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-03-19 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2012-03-16 | 397 | 398 | 397 | 398 | 10,000 | 1,990 |
| 2012-03-15 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2012-03-14 | 391 | 397 | 391 | 397 | 2,000 | 1,985 |
| 2012-03-13 | 398 | 398 | 398 | 398 | 4,000 | 1,990 |
| 2012-03-12 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2012-03-08 | 373 | 373 | 373 | 373 | 3,000 | 1,865 |
| 2012-03-06 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2012-03-05 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2012-03-01 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-02-29 | 388 | 389 | 388 | 389 | 13,000 | 1,945 |
| 2012-02-28 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2012-02-24 | 388 | 388 | 380 | 380 | 5,000 | 1,900 |
| 2012-02-23 | 375 | 383 | 375 | 383 | 3,000 | 1,915 |
| 2012-02-21 | 372 | 375 | 372 | 375 | 2,000 | 1,875 |
| 2012-02-17 | 366 | 370 | 358 | 370 | 13,000 | 1,850 |
| 2012-02-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-02-15 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-02-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-02-10 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2012-02-08 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2012-02-07 | 371 | 379 | 371 | 379 | 2,000 | 1,895 |
| 2012-01-31 | 373 | 373 | 371 | 371 | 6,000 | 1,855 |
| 2012-01-30 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2012-01-27 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2012-01-25 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-01-18 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2012-01-17 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2012-01-10 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2012-01-04 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
