8071 東海エレクトロニクス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 775 | 775 | 770 | 770 | 6,000 | 3,666.67 |
| 1990-12-19 | 770 | 770 | 770 | 770 | 2,000 | 3,666.67 |
| 1990-12-17 | 756 | 756 | 756 | 756 | 3,000 | 3,600 |
| 1990-12-12 | 740 | 741 | 740 | 741 | 3,000 | 3,528.57 |
| 1990-12-11 | 740 | 740 | 740 | 740 | 5,000 | 3,523.81 |
| 1990-12-10 | 750 | 750 | 750 | 750 | 4,000 | 3,571.43 |
| 1990-12-07 | 750 | 750 | 750 | 750 | 1,000 | 3,571.43 |
| 1990-12-05 | 740 | 740 | 740 | 740 | 3,000 | 3,523.81 |
| 1990-12-03 | 760 | 760 | 760 | 760 | 2,000 | 3,619.05 |
| 1990-11-21 | 850 | 850 | 850 | 850 | 2,000 | 4,047.62 |
| 1990-11-19 | 870 | 870 | 870 | 870 | 5,000 | 4,142.86 |
| 1990-11-15 | 880 | 880 | 880 | 880 | 5,000 | 4,190.48 |
| 1990-11-09 | 860 | 870 | 860 | 865 | 4,000 | 4,119.05 |
| 1990-11-02 | 890 | 890 | 890 | 890 | 3,000 | 4,238.10 |
| 1990-11-01 | 895 | 895 | 894 | 895 | 8,000 | 4,261.90 |
| 1990-10-31 | 895 | 895 | 895 | 895 | 7,000 | 4,261.90 |
| 1990-10-30 | 895 | 895 | 895 | 895 | 1,000 | 4,261.90 |
| 1990-10-29 | 890 | 890 | 890 | 890 | 12,000 | 4,238.10 |
| 1990-10-26 | 890 | 890 | 890 | 890 | 15,000 | 4,238.10 |
| 1990-10-25 | 890 | 890 | 890 | 890 | 21,000 | 4,238.10 |
| 1990-10-24 | 890 | 890 | 890 | 890 | 7,000 | 4,238.10 |
| 1990-10-23 | 889 | 890 | 889 | 890 | 2,000 | 4,238.10 |
| 1990-10-22 | 890 | 890 | 890 | 890 | 2,000 | 4,238.10 |
| 1990-10-19 | 890 | 890 | 885 | 890 | 9,000 | 4,238.10 |
| 1990-10-18 | 890 | 890 | 890 | 890 | 5,000 | 4,238.10 |
| 1990-10-17 | 880 | 890 | 880 | 890 | 9,000 | 4,238.10 |
| 1990-10-15 | 890 | 890 | 890 | 890 | 2,000 | 4,238.10 |
| 1990-10-09 | 860 | 880 | 860 | 880 | 9,000 | 4,190.48 |
| 1990-10-04 | 880 | 880 | 880 | 880 | 5,000 | 4,190.48 |
| 1990-10-03 | 890 | 890 | 890 | 890 | 5,000 | 4,238.10 |
| 1990-09-28 | 920 | 920 | 920 | 920 | 1,000 | 4,380.95 |
| 1990-09-27 | 940 | 940 | 940 | 940 | 2,000 | 4,476.19 |
| 1990-09-26 | 960 | 960 | 960 | 960 | 2,000 | 4,571.43 |
| 1990-09-25 | 970 | 970 | 970 | 970 | 3,000 | 4,619.05 |
| 1990-09-21 | 970 | 970 | 970 | 970 | 2,000 | 4,619.05 |
| 1990-09-20 | 980 | 980 | 980 | 980 | 3,000 | 4,666.67 |
| 1990-09-17 | 990 | 990 | 985 | 985 | 6,000 | 4,690.48 |
| 1990-09-14 | 981 | 996 | 981 | 990 | 6,000 | 4,714.29 |
| 1990-09-12 | 980 | 980 | 980 | 980 | 2,000 | 4,666.67 |
| 1990-09-11 | 980 | 980 | 980 | 980 | 1,000 | 4,666.67 |
| 1990-09-07 | 980 | 980 | 980 | 980 | 2,000 | 4,666.67 |
| 1990-09-06 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1990-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,047.62 |
| 1990-08-29 | 990 | 995 | 990 | 995 | 3,000 | 4,738.10 |
| 1990-08-28 | 976 | 980 | 976 | 980 | 3,000 | 4,666.67 |
| 1990-08-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,333.33 |
| 1990-08-15 | 1,040 | 1,100 | 1,040 | 1,100 | 4,000 | 5,238.10 |
| 1990-08-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,047.62 |
| 1990-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,238.10 |
| 1990-08-08 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,047.62 |
| 1990-08-06 | 1,230 | 1,230 | 1,170 | 1,170 | 3,000 | 5,571.43 |
| 1990-08-03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 5,904.76 |
| 1990-08-02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,952.38 |
| 1990-08-01 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 | 5,714.29 |
| 1990-07-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 5,952.38 |
| 1990-07-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,952.38 |
| 1990-07-27 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 6,000 |
| 1990-07-26 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 6,095.24 |
| 1990-07-25 | 1,270 | 1,280 | 1,270 | 1,280 | 11,000 | 6,095.24 |
| 1990-07-24 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 6,095.24 |
| 1990-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,190.48 |
| 1990-07-20 | 1,280 | 1,300 | 1,280 | 1,300 | 18,000 | 6,190.48 |
| 1990-07-19 | 1,300 | 1,300 | 1,280 | 1,300 | 5,000 | 6,190.48 |
| 1990-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 6,190.48 |
| 1990-07-17 | 1,300 | 1,320 | 1,300 | 1,300 | 19,000 | 6,190.48 |
| 1990-07-16 | 1,280 | 1,320 | 1,280 | 1,320 | 43,000 | 6,285.71 |
| 1990-07-13 | 1,300 | 1,300 | 1,250 | 1,300 | 20,000 | 6,190.48 |
| 1990-07-12 | 1,320 | 1,320 | 1,280 | 1,300 | 21,000 | 6,190.48 |
| 1990-07-11 | 1,260 | 1,320 | 1,260 | 1,320 | 27,000 | 6,285.71 |
| 1990-07-10 | 1,350 | 1,350 | 1,300 | 1,300 | 27,000 | 6,190.48 |
| 1990-07-09 | 1,310 | 1,350 | 1,310 | 1,330 | 57,000 | 6,333.33 |
| 1990-07-06 | 1,250 | 1,280 | 1,250 | 1,280 | 65,000 | 6,095.24 |
| 1990-07-05 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 5,761.90 |
| 1990-07-04 | 1,200 | 1,220 | 1,200 | 1,210 | 14,000 | 5,761.90 |
| 1990-07-03 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 5,571.43 |
| 1990-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 5,714.29 |
| 1990-06-29 | 1,170 | 1,200 | 1,170 | 1,200 | 15,000 | 5,714.29 |
| 1990-06-28 | 1,130 | 1,180 | 1,130 | 1,150 | 18,000 | 5,476.19 |
| 1990-06-27 | 1,130 | 1,150 | 1,120 | 1,120 | 18,000 | 5,333.33 |
| 1990-06-26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,476.19 |
| 1990-06-25 | 1,170 | 1,190 | 1,160 | 1,190 | 14,000 | 5,666.67 |
| 1990-06-22 | 1,160 | 1,170 | 1,160 | 1,160 | 7,000 | 5,523.81 |
| 1990-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,476.19 |
| 1990-06-18 | 1,160 | 1,180 | 1,160 | 1,170 | 8,000 | 5,571.43 |
| 1990-06-15 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 5,428.57 |
| 1990-06-14 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 5,333.33 |
| 1990-06-13 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,190.48 |
| 1990-06-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1990-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,142.86 |
| 1990-06-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1990-06-06 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 5,095.24 |
| 1990-06-05 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 5,095.24 |
| 1990-06-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,095.24 |
| 1990-06-01 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 5,095.24 |
| 1990-05-31 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 5,238.10 |
| 1990-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1990-05-29 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 4,857.14 |
| 1990-05-28 | 981 | 1,000 | 981 | 1,000 | 8,000 | 4,761.90 |
| 1990-05-24 | 990 | 1,000 | 990 | 1,000 | 2,000 | 4,761.90 |
| 1990-05-22 | 1,000 | 1,000 | 990 | 990 | 2,000 | 4,714.29 |
| 1990-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-05-18 | 995 | 1,000 | 995 | 1,000 | 9,000 | 4,761.90 |
| 1990-05-17 | 990 | 995 | 990 | 995 | 11,000 | 4,738.10 |
| 1990-05-16 | 990 | 990 | 990 | 990 | 1,000 | 4,714.29 |
| 1990-05-15 | 1,000 | 1,000 | 980 | 980 | 4,000 | 4,666.67 |
| 1990-05-14 | 1,040 | 1,040 | 1,000 | 1,000 | 16,000 | 4,761.90 |
| 1990-05-09 | 971 | 975 | 971 | 975 | 4,000 | 4,642.86 |
| 1990-05-08 | 971 | 971 | 971 | 971 | 30,000 | 4,623.81 |
| 1990-05-07 | 960 | 960 | 960 | 960 | 1,000 | 4,571.43 |
| 1990-05-02 | 960 | 960 | 960 | 960 | 1,000 | 4,571.43 |
| 1990-05-01 | 960 | 960 | 960 | 960 | 3,000 | 4,571.43 |
| 1990-04-27 | 960 | 960 | 960 | 960 | 3,000 | 4,571.43 |
| 1990-04-26 | 950 | 950 | 940 | 940 | 2,000 | 4,476.19 |
| 1990-04-25 | 940 | 940 | 940 | 940 | 1,000 | 4,476.19 |
| 1990-04-24 | 945 | 945 | 945 | 945 | 1,000 | 4,500 |
| 1990-04-23 | 940 | 940 | 940 | 940 | 1,000 | 4,476.19 |
| 1990-04-20 | 941 | 941 | 941 | 941 | 1,000 | 4,480.95 |
| 1990-04-19 | 940 | 940 | 940 | 940 | 3,000 | 4,476.19 |
| 1990-04-17 | 940 | 940 | 940 | 940 | 1,000 | 4,476.19 |
| 1990-04-16 | 930 | 935 | 930 | 935 | 2,000 | 4,452.38 |
| 1990-04-10 | 965 | 965 | 965 | 965 | 1,000 | 4,595.24 |
| 1990-04-09 | 960 | 970 | 960 | 970 | 2,000 | 4,619.05 |
| 1990-04-06 | 965 | 965 | 965 | 965 | 3,000 | 4,595.24 |
| 1990-04-04 | 985 | 985 | 985 | 985 | 5,000 | 4,690.48 |
| 1990-04-02 | 995 | 995 | 995 | 995 | 5,000 | 4,738.10 |
| 1990-03-29 | 990 | 990 | 990 | 990 | 1,000 | 4,714.29 |
| 1990-03-28 | 1,000 | 1,000 | 990 | 990 | 2,000 | 4,714.29 |
| 1990-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1990-03-26 | 1,000 | 1,040 | 1,000 | 1,040 | 9,000 | 4,952.38 |
| 1990-03-23 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 4,857.14 |
| 1990-03-16 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 5,238.10 |
| 1990-03-15 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 5,380.95 |
| 1990-03-14 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,476.19 |
| 1990-03-13 | 1,170 | 1,170 | 1,160 | 1,170 | 11,000 | 5,571.43 |
| 1990-03-12 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 | 5,523.81 |
| 1990-03-09 | 1,150 | 1,170 | 1,150 | 1,170 | 8,000 | 5,571.43 |
| 1990-03-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,476.19 |
| 1990-03-07 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 5,476.19 |
| 1990-03-06 | 1,140 | 1,140 | 1,130 | 1,130 | 10,000 | 5,380.95 |
| 1990-03-02 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 5,428.57 |
| 1990-03-01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 5,428.57 |
| 1990-02-28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,428.57 |
| 1990-02-27 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 | 5,238.10 |
| 1990-02-23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,619.05 |
| 1990-02-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,619.05 |
| 1990-02-21 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 5,809.52 |
| 1990-02-20 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 5,904.76 |
| 1990-02-19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 5,809.52 |
| 1990-02-16 | 1,240 | 1,250 | 1,240 | 1,240 | 5,000 | 5,904.76 |
| 1990-02-15 | 1,240 | 1,260 | 1,240 | 1,240 | 12,000 | 5,904.76 |
| 1990-02-14 | 1,250 | 1,270 | 1,240 | 1,240 | 15,000 | 5,904.76 |
| 1990-02-13 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 5,952.38 |
| 1990-02-09 | 1,240 | 1,250 | 1,240 | 1,240 | 31,000 | 5,904.76 |
| 1990-02-08 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 | 5,809.52 |
| 1990-02-07 | 1,240 | 1,240 | 1,240 | 1,240 | 20,000 | 5,904.76 |
| 1990-02-06 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 5,809.52 |
| 1990-02-05 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 5,809.52 |
| 1990-02-02 | 1,220 | 1,220 | 1,200 | 1,220 | 24,000 | 5,809.52 |
| 1990-02-01 | 1,210 | 1,220 | 1,210 | 1,220 | 12,000 | 5,809.52 |
| 1990-01-31 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 5,714.29 |
| 1990-01-30 | 1,200 | 1,220 | 1,200 | 1,220 | 33,000 | 5,809.52 |
| 1990-01-29 | 1,190 | 1,200 | 1,170 | 1,200 | 24,000 | 5,714.29 |
| 1990-01-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,619.05 |
| 1990-01-25 | 1,170 | 1,200 | 1,170 | 1,170 | 40,000 | 5,571.43 |
| 1990-01-24 | 1,140 | 1,190 | 1,140 | 1,180 | 36,000 | 5,619.05 |
| 1990-01-23 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 5,428.57 |
| 1990-01-22 | 1,130 | 1,150 | 1,110 | 1,150 | 23,000 | 5,476.19 |
| 1990-01-19 | 1,120 | 1,140 | 1,120 | 1,140 | 8,000 | 5,428.57 |
| 1990-01-18 | 1,120 | 1,140 | 1,120 | 1,120 | 10,000 | 5,333.33 |
| 1990-01-17 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 5,428.57 |
| 1990-01-16 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,333.33 |
| 1990-01-12 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 5,238.10 |
| 1990-01-11 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,142.86 |
| 1990-01-10 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,142.86 |
| 1990-01-09 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 5,142.86 |
| 1990-01-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1990-01-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,238.10 |
| 1990-01-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,476.19 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
