8071 東海エレクトロニクス(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1987-12-23 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1987-12-17 | 850 | 850 | 850 | 850 | 8,000 | 4,047.62 |
| 1987-12-16 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1987-12-11 | 851 | 851 | 851 | 851 | 1,000 | 4,052.38 |
| 1987-12-04 | 851 | 851 | 851 | 851 | 3,000 | 4,052.38 |
| 1987-11-28 | 851 | 851 | 851 | 851 | 3,000 | 4,052.38 |
| 1987-11-27 | 851 | 851 | 851 | 851 | 1,000 | 4,052.38 |
| 1987-11-26 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1987-11-25 | 860 | 860 | 855 | 860 | 5,000 | 4,095.24 |
| 1987-11-18 | 860 | 860 | 860 | 860 | 2,000 | 4,095.24 |
| 1987-11-17 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1987-11-16 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1987-11-13 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1987-11-12 | 860 | 860 | 860 | 860 | 2,000 | 4,095.24 |
| 1987-11-11 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1987-11-10 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1987-11-07 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1987-11-06 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1987-10-29 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1987-10-26 | 890 | 890 | 890 | 890 | 1,000 | 4,238.10 |
| 1987-10-19 | 950 | 960 | 950 | 960 | 2,000 | 4,571.43 |
| 1987-10-15 | 960 | 960 | 960 | 960 | 1,000 | 4,571.43 |
| 1987-10-14 | 970 | 970 | 970 | 970 | 4,000 | 4,619.05 |
| 1987-10-12 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1987-10-08 | 965 | 965 | 965 | 965 | 1,000 | 4,595.24 |
| 1987-10-07 | 965 | 965 | 965 | 965 | 1,000 | 4,595.24 |
| 1987-10-06 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1987-10-05 | 960 | 970 | 960 | 970 | 3,000 | 4,619.05 |
| 1987-09-30 | 955 | 970 | 955 | 970 | 8,000 | 4,619.05 |
| 1987-09-29 | 955 | 960 | 955 | 960 | 2,000 | 4,571.43 |
| 1987-09-17 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1987-09-16 | 970 | 970 | 970 | 970 | 3,000 | 4,619.05 |
| 1987-09-14 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1987-09-11 | 970 | 970 | 970 | 970 | 8,000 | 4,619.05 |
| 1987-09-10 | 960 | 970 | 960 | 970 | 3,000 | 4,619.05 |
| 1987-09-09 | 955 | 970 | 955 | 970 | 2,000 | 4,619.05 |
| 1987-09-08 | 944 | 950 | 944 | 950 | 2,000 | 4,523.81 |
| 1987-09-07 | 949 | 949 | 949 | 949 | 1,000 | 4,519.05 |
| 1987-09-05 | 960 | 960 | 960 | 960 | 4,000 | 4,571.43 |
| 1987-08-31 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1987-08-28 | 965 | 965 | 965 | 965 | 1,000 | 4,595.24 |
| 1987-08-26 | 970 | 970 | 970 | 970 | 3,000 | 4,619.05 |
| 1987-08-25 | 950 | 950 | 950 | 950 | 1,000 | 4,523.81 |
| 1987-08-24 | 925 | 940 | 925 | 940 | 2,000 | 4,476.19 |
| 1987-08-22 | 935 | 935 | 935 | 935 | 1,000 | 4,452.38 |
| 1987-08-21 | 945 | 945 | 945 | 945 | 1,000 | 4,500 |
| 1987-08-19 | 950 | 950 | 950 | 950 | 2,000 | 4,523.81 |
| 1987-08-14 | 970 | 970 | 970 | 970 | 1,000 | 4,619.05 |
| 1987-08-13 | 955 | 970 | 955 | 970 | 5,000 | 4,619.05 |
| 1987-08-12 | 955 | 955 | 955 | 955 | 1,000 | 4,547.62 |
| 1987-08-11 | 950 | 955 | 950 | 955 | 3,000 | 4,547.62 |
| 1987-08-10 | 950 | 950 | 950 | 950 | 1,000 | 4,523.81 |
| 1987-08-05 | 960 | 960 | 960 | 960 | 1,000 | 4,571.43 |
| 1987-08-04 | 955 | 960 | 955 | 960 | 3,000 | 4,571.43 |
| 1987-08-03 | 935 | 935 | 935 | 935 | 1,000 | 4,452.38 |
| 1987-08-01 | 960 | 960 | 955 | 955 | 3,000 | 4,547.62 |
| 1987-07-30 | 960 | 960 | 960 | 960 | 1,000 | 4,571.43 |
| 1987-07-29 | 935 | 960 | 935 | 960 | 5,000 | 4,571.43 |
| 1987-07-28 | 950 | 955 | 950 | 955 | 19,000 | 4,547.62 |
| 1987-07-25 | 960 | 960 | 960 | 960 | 1,000 | 4,571.43 |
| 1987-07-24 | 965 | 965 | 965 | 965 | 3,000 | 4,595.24 |
| 1987-07-23 | 955 | 955 | 955 | 955 | 3,000 | 4,547.62 |
| 1987-07-21 | 970 | 970 | 965 | 965 | 2,000 | 4,595.24 |
| 1987-07-20 | 970 | 970 | 970 | 970 | 4,000 | 4,619.05 |
| 1987-07-17 | 965 | 965 | 965 | 965 | 1,000 | 4,595.24 |
| 1987-07-16 | 975 | 975 | 965 | 965 | 2,000 | 4,595.24 |
| 1987-07-15 | 960 | 960 | 960 | 960 | 2,000 | 4,571.43 |
| 1987-07-14 | 950 | 950 | 950 | 950 | 3,000 | 4,523.81 |
| 1987-07-13 | 960 | 960 | 950 | 950 | 2,000 | 4,523.81 |
| 1987-07-06 | 940 | 940 | 940 | 940 | 1,000 | 4,476.19 |
| 1987-07-02 | 930 | 945 | 930 | 945 | 5,000 | 4,500 |
| 1987-07-01 | 945 | 945 | 945 | 945 | 3,000 | 4,500 |
| 1987-06-30 | 950 | 950 | 950 | 950 | 8,000 | 4,523.81 |
| 1987-06-27 | 970 | 970 | 970 | 970 | 3,000 | 4,619.05 |
| 1987-06-26 | 970 | 970 | 970 | 970 | 5,000 | 4,619.05 |
| 1987-06-25 | 970 | 970 | 970 | 970 | 2,000 | 4,619.05 |
| 1987-06-24 | 970 | 970 | 970 | 970 | 2,000 | 4,619.05 |
| 1987-06-22 | 970 | 970 | 970 | 970 | 10,000 | 4,619.05 |
| 1987-06-19 | 980 | 980 | 980 | 980 | 7,000 | 4,666.67 |
| 1987-06-18 | 952 | 970 | 952 | 970 | 47,000 | 4,619.05 |
| 1987-06-12 | 950 | 950 | 940 | 940 | 2,000 | 4,476.19 |
| 1987-06-11 | 944 | 950 | 944 | 950 | 3,000 | 4,523.81 |
| 1987-06-10 | 920 | 929 | 920 | 929 | 3,000 | 4,423.81 |
| 1987-06-09 | 916 | 916 | 916 | 916 | 1,000 | 4,361.90 |
| 1987-06-06 | 910 | 910 | 910 | 910 | 2,000 | 4,333.33 |
| 1987-06-05 | 900 | 910 | 900 | 910 | 2,000 | 4,333.33 |
| 1987-06-04 | 900 | 900 | 900 | 900 | 2,000 | 4,285.71 |
| 1987-06-03 | 900 | 900 | 900 | 900 | 2,000 | 4,285.71 |
| 1987-06-02 | 910 | 910 | 910 | 910 | 2,000 | 4,333.33 |
| 1987-06-01 | 915 | 920 | 912 | 912 | 116,000 | 4,342.86 |
| 1987-05-30 | 895 | 910 | 890 | 910 | 6,000 | 4,333.33 |
| 1987-05-28 | 900 | 900 | 895 | 895 | 5,000 | 4,261.90 |
| 1987-05-27 | 910 | 910 | 910 | 910 | 21,000 | 4,333.33 |
| 1987-05-26 | 920 | 920 | 920 | 920 | 110,000 | 4,380.95 |
| 1987-05-25 | 900 | 930 | 900 | 930 | 10,000 | 4,428.57 |
| 1987-05-22 | 905 | 905 | 905 | 905 | 2,000 | 4,309.52 |
| 1987-05-21 | 900 | 900 | 895 | 895 | 6,000 | 4,261.90 |
| 1987-05-20 | 885 | 890 | 885 | 890 | 3,000 | 4,238.10 |
| 1987-05-18 | 870 | 890 | 865 | 890 | 8,000 | 4,238.10 |
| 1987-05-15 | 875 | 875 | 875 | 875 | 1,000 | 4,166.67 |
| 1987-05-13 | 900 | 900 | 890 | 890 | 6,000 | 4,238.10 |
| 1987-05-11 | 905 | 905 | 905 | 905 | 2,000 | 4,309.52 |
| 1987-05-08 | 885 | 900 | 885 | 900 | 2,000 | 4,285.71 |
| 1987-05-07 | 890 | 900 | 890 | 900 | 5,000 | 4,285.71 |
| 1987-05-06 | 900 | 910 | 900 | 900 | 9,000 | 4,285.71 |
| 1987-05-01 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1987-04-30 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1987-04-28 | 900 | 900 | 900 | 900 | 2,000 | 4,285.71 |
| 1987-04-25 | 910 | 910 | 910 | 910 | 6,000 | 4,333.33 |
| 1987-04-24 | 915 | 915 | 915 | 915 | 4,000 | 4,357.14 |
| 1987-04-22 | 860 | 860 | 860 | 860 | 4,000 | 4,095.24 |
| 1987-04-21 | 890 | 890 | 880 | 880 | 6,000 | 4,190.48 |
| 1987-04-17 | 900 | 900 | 900 | 900 | 10,000 | 4,285.71 |
| 1987-04-16 | 900 | 900 | 900 | 900 | 4,000 | 4,285.71 |
| 1987-04-15 | 900 | 900 | 900 | 900 | 6,000 | 4,285.71 |
| 1987-04-13 | 910 | 910 | 900 | 900 | 2,000 | 4,285.71 |
| 1987-04-10 | 905 | 905 | 905 | 905 | 3,000 | 4,309.52 |
| 1987-04-09 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1987-04-08 | 920 | 920 | 920 | 920 | 1,000 | 4,380.95 |
| 1987-04-07 | 930 | 930 | 930 | 930 | 1,000 | 4,428.57 |
| 1987-04-06 | 940 | 940 | 940 | 940 | 1,000 | 4,476.19 |
| 1987-03-31 | 955 | 980 | 955 | 980 | 23,000 | 4,666.67 |
| 1987-03-30 | 930 | 960 | 930 | 960 | 7,000 | 4,571.43 |
| 1987-03-27 | 920 | 925 | 920 | 925 | 10,000 | 4,404.76 |
| 1987-03-26 | 930 | 940 | 930 | 940 | 12,000 | 4,476.19 |
| 1987-03-25 | 915 | 915 | 915 | 915 | 12,000 | 4,357.14 |
| 1987-03-24 | 900 | 917 | 900 | 917 | 21,000 | 4,366.67 |
| 1987-03-23 | 917 | 917 | 912 | 912 | 18,000 | 4,342.86 |
| 1987-03-20 | 905 | 917 | 905 | 917 | 10,000 | 4,366.67 |
| 1987-03-19 | 905 | 915 | 905 | 915 | 7,000 | 4,357.14 |
| 1987-03-18 | 906 | 906 | 905 | 905 | 2,000 | 4,309.52 |
| 1987-03-17 | 905 | 910 | 905 | 905 | 27,000 | 4,309.52 |
| 1987-03-16 | 905 | 920 | 905 | 920 | 12,000 | 4,380.95 |
| 1987-03-13 | 900 | 910 | 900 | 910 | 30,000 | 4,333.33 |
| 1987-03-12 | 900 | 900 | 900 | 900 | 12,000 | 4,285.71 |
| 1987-03-11 | 900 | 900 | 900 | 900 | 8,000 | 4,285.71 |
| 1987-03-10 | 900 | 900 | 900 | 900 | 12,000 | 4,285.71 |
| 1987-03-09 | 900 | 900 | 900 | 900 | 33,000 | 4,285.71 |
| 1987-03-07 | 900 | 900 | 900 | 900 | 6,000 | 4,285.71 |
| 1987-03-06 | 900 | 900 | 900 | 900 | 4,000 | 4,285.71 |
| 1987-03-05 | 900 | 900 | 900 | 900 | 25,000 | 4,285.71 |
| 1987-03-04 | 880 | 885 | 880 | 885 | 3,000 | 4,214.29 |
| 1987-03-03 | 880 | 880 | 880 | 880 | 3,000 | 4,190.48 |
| 1987-02-28 | 900 | 910 | 900 | 910 | 4,000 | 4,333.33 |
| 1987-02-27 | 875 | 880 | 875 | 880 | 20,000 | 4,190.48 |
| 1987-02-26 | 870 | 870 | 865 | 865 | 12,000 | 4,119.05 |
| 1987-02-25 | 880 | 880 | 875 | 875 | 12,000 | 4,166.67 |
| 1987-02-24 | 890 | 910 | 890 | 890 | 14,000 | 4,238.10 |
| 1987-02-23 | 900 | 900 | 900 | 900 | 6,000 | 4,285.71 |
| 1987-02-20 | 905 | 905 | 900 | 900 | 30,000 | 4,285.71 |
| 1987-02-19 | 905 | 905 | 905 | 905 | 11,000 | 4,309.52 |
| 1987-02-18 | 905 | 905 | 900 | 905 | 33,000 | 4,309.52 |
| 1987-02-17 | 905 | 905 | 900 | 905 | 23,000 | 4,309.52 |
| 1987-02-16 | 900 | 905 | 900 | 905 | 7,000 | 4,309.52 |
| 1987-02-13 | 905 | 905 | 900 | 900 | 38,000 | 4,285.71 |
| 1987-02-12 | 905 | 905 | 905 | 905 | 7,000 | 4,309.52 |
| 1987-02-10 | 910 | 910 | 910 | 910 | 5,000 | 4,333.33 |
| 1987-02-09 | 905 | 905 | 905 | 905 | 3,000 | 4,309.52 |
| 1987-02-07 | 905 | 905 | 905 | 905 | 15,000 | 4,309.52 |
| 1987-02-06 | 900 | 905 | 900 | 905 | 9,000 | 4,309.52 |
| 1987-02-05 | 900 | 910 | 900 | 910 | 8,000 | 4,333.33 |
| 1987-02-04 | 905 | 905 | 905 | 905 | 3,000 | 4,309.52 |
| 1987-02-03 | 900 | 905 | 900 | 900 | 12,000 | 4,285.71 |
| 1987-02-02 | 900 | 914 | 900 | 904 | 15,000 | 4,304.76 |
| 1987-01-31 | 905 | 905 | 905 | 905 | 5,000 | 4,309.52 |
| 1987-01-30 | 910 | 910 | 905 | 905 | 11,000 | 4,309.52 |
| 1987-01-29 | 905 | 910 | 905 | 905 | 20,000 | 4,309.52 |
| 1987-01-28 | 905 | 905 | 905 | 905 | 15,000 | 4,309.52 |
| 1987-01-27 | 895 | 900 | 895 | 900 | 3,000 | 4,285.71 |
| 1987-01-26 | 895 | 895 | 895 | 895 | 5,000 | 4,261.90 |
| 1987-01-24 | 895 | 900 | 895 | 895 | 10,000 | 4,261.90 |
| 1987-01-23 | 895 | 895 | 895 | 895 | 8,000 | 4,261.90 |
| 1987-01-22 | 875 | 895 | 875 | 895 | 20,000 | 4,261.90 |
| 1987-01-21 | 875 | 880 | 875 | 875 | 12,000 | 4,166.67 |
| 1987-01-20 | 850 | 870 | 850 | 870 | 12,000 | 4,142.86 |
| 1987-01-19 | 860 | 869 | 860 | 860 | 14,000 | 4,095.24 |
| 1987-01-16 | 860 | 860 | 860 | 860 | 9,000 | 4,095.24 |
| 1987-01-14 | 870 | 880 | 860 | 880 | 32,000 | 4,190.48 |
| 1987-01-13 | 870 | 870 | 870 | 870 | 10,000 | 4,142.86 |
| 1987-01-12 | 910 | 925 | 910 | 925 | 6,000 | 4,404.76 |
| 1987-01-09 | 925 | 926 | 925 | 925 | 17,000 | 4,404.76 |
| 1987-01-08 | 920 | 930 | 920 | 925 | 38,000 | 4,404.76 |
| 1987-01-07 | 940 | 940 | 920 | 925 | 19,000 | 4,404.76 |
| 1987-01-06 | 950 | 950 | 950 | 950 | 21,000 | 4,523.81 |
| 1987-01-05 | 950 | 960 | 950 | 960 | 4,000 | 4,571.43 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株