8071 東海エレクトロニクス(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1988-12-23 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1988-12-15 | 835 | 835 | 835 | 835 | 1,000 | 3,976.19 |
| 1988-12-02 | 826 | 826 | 821 | 821 | 51,000 | 3,909.52 |
| 1988-12-01 | 837 | 837 | 837 | 837 | 10,000 | 3,985.71 |
| 1988-11-22 | 830 | 830 | 830 | 830 | 5,000 | 3,952.38 |
| 1988-11-14 | 825 | 825 | 825 | 825 | 1,000 | 3,928.57 |
| 1988-11-02 | 825 | 825 | 825 | 825 | 1,000 | 3,928.57 |
| 1988-10-31 | 825 | 825 | 825 | 825 | 2,000 | 3,928.57 |
| 1988-10-28 | 825 | 825 | 825 | 825 | 1,000 | 3,928.57 |
| 1988-10-25 | 825 | 825 | 825 | 825 | 1,000 | 3,928.57 |
| 1988-10-24 | 825 | 825 | 825 | 825 | 1,000 | 3,928.57 |
| 1988-10-20 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1988-10-19 | 840 | 840 | 840 | 840 | 1,000 | 4,000 |
| 1988-10-17 | 840 | 840 | 840 | 840 | 1,000 | 4,000 |
| 1988-10-12 | 825 | 825 | 825 | 825 | 1,000 | 3,928.57 |
| 1988-10-04 | 825 | 825 | 825 | 825 | 2,000 | 3,928.57 |
| 1988-09-30 | 825 | 825 | 825 | 825 | 1,000 | 3,928.57 |
| 1988-09-29 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1988-08-30 | 875 | 875 | 875 | 875 | 1,000 | 4,166.67 |
| 1988-07-29 | 879 | 879 | 879 | 879 | 1,000 | 4,185.71 |
| 1988-07-23 | 884 | 884 | 884 | 884 | 1,000 | 4,209.52 |
| 1988-07-05 | 885 | 885 | 885 | 885 | 1,000 | 4,214.29 |
| 1988-06-27 | 915 | 915 | 915 | 915 | 1,000 | 4,357.14 |
| 1988-06-25 | 920 | 920 | 920 | 920 | 1,000 | 4,380.95 |
| 1988-06-24 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1988-06-23 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1988-06-20 | 930 | 930 | 930 | 930 | 1,000 | 4,428.57 |
| 1988-06-15 | 935 | 935 | 935 | 935 | 2,000 | 4,452.38 |
| 1988-06-13 | 930 | 930 | 930 | 930 | 1,000 | 4,428.57 |
| 1988-06-10 | 920 | 920 | 920 | 920 | 5,000 | 4,380.95 |
| 1988-06-08 | 910 | 910 | 910 | 910 | 2,000 | 4,333.33 |
| 1988-06-07 | 910 | 910 | 910 | 910 | 6,000 | 4,333.33 |
| 1988-06-06 | 910 | 910 | 910 | 910 | 3,000 | 4,333.33 |
| 1988-06-02 | 905 | 910 | 905 | 910 | 3,000 | 4,333.33 |
| 1988-06-01 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1988-05-28 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1988-05-19 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1988-05-16 | 930 | 930 | 930 | 930 | 1,000 | 4,428.57 |
| 1988-05-12 | 931 | 931 | 930 | 930 | 3,000 | 4,428.57 |
| 1988-05-11 | 925 | 930 | 921 | 930 | 6,000 | 4,428.57 |
| 1988-05-10 | 900 | 900 | 900 | 900 | 1,000 | 4,285.71 |
| 1988-05-09 | 900 | 900 | 900 | 900 | 2,000 | 4,285.71 |
| 1988-05-06 | 862 | 862 | 862 | 862 | 1,000 | 4,104.76 |
| 1988-04-27 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1988-04-26 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1988-04-22 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1988-04-20 | 847 | 847 | 847 | 847 | 10,000 | 4,033.33 |
| 1988-04-18 | 840 | 840 | 840 | 840 | 1,000 | 4,000 |
| 1988-04-14 | 845 | 845 | 845 | 845 | 1,000 | 4,023.81 |
| 1988-04-13 | 845 | 845 | 845 | 845 | 1,000 | 4,023.81 |
| 1988-04-11 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1988-04-06 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1988-04-05 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1988-03-26 | 875 | 875 | 875 | 875 | 5,000 | 4,166.67 |
| 1988-03-24 | 875 | 875 | 875 | 875 | 1,000 | 4,166.67 |
| 1988-03-23 | 875 | 875 | 875 | 875 | 1,000 | 4,166.67 |
| 1988-03-22 | 870 | 870 | 865 | 865 | 2,000 | 4,119.05 |
| 1988-03-18 | 875 | 875 | 870 | 870 | 8,000 | 4,142.86 |
| 1988-03-17 | 865 | 865 | 865 | 865 | 1,000 | 4,119.05 |
| 1988-03-10 | 880 | 880 | 880 | 880 | 1,000 | 4,190.48 |
| 1988-03-07 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1988-03-04 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1988-03-02 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1988-03-01 | 860 | 860 | 860 | 860 | 2,000 | 4,095.24 |
| 1988-02-25 | 841 | 841 | 841 | 841 | 1,000 | 4,004.76 |
| 1988-02-23 | 840 | 840 | 840 | 840 | 1,000 | 4,000 |
| 1988-02-19 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1988-02-16 | 850 | 850 | 850 | 850 | 98,000 | 4,047.62 |
| 1988-02-09 | 850 | 850 | 850 | 850 | 2,000 | 4,047.62 |
| 1988-02-08 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1988-02-02 | 850 | 855 | 850 | 855 | 59,000 | 4,071.43 |
| 1988-02-01 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1988-01-30 | 840 | 840 | 840 | 840 | 2,000 | 4,000 |
| 1988-01-28 | 815 | 815 | 815 | 815 | 1,000 | 3,880.95 |
| 1988-01-25 | 810 | 810 | 810 | 810 | 1,000 | 3,857.14 |
| 1988-01-20 | 800 | 810 | 800 | 810 | 2,000 | 3,857.14 |
| 1988-01-18 | 810 | 810 | 810 | 810 | 1,000 | 3,857.14 |
| 1988-01-11 | 815 | 815 | 815 | 815 | 1,000 | 3,880.95 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株