8071 東海エレクトロニクス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 799 | 799 | 799 | 799 | 5,000 | 3,804.76 |
| 1994-12-28 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1994-12-27 | 800 | 802 | 800 | 801 | 5,000 | 3,814.29 |
| 1994-12-26 | 800 | 800 | 800 | 800 | 10,000 | 3,809.52 |
| 1994-12-22 | 800 | 800 | 800 | 800 | 3,000 | 3,809.52 |
| 1994-12-21 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1994-12-19 | 800 | 800 | 800 | 800 | 15,000 | 3,809.52 |
| 1994-12-16 | 810 | 810 | 810 | 810 | 2,000 | 3,857.14 |
| 1994-12-14 | 810 | 810 | 810 | 810 | 1,000 | 3,857.14 |
| 1994-12-12 | 812 | 812 | 812 | 812 | 5,000 | 3,866.67 |
| 1994-12-07 | 835 | 835 | 835 | 835 | 1,000 | 3,976.19 |
| 1994-12-02 | 822 | 822 | 822 | 822 | 2,000 | 3,914.29 |
| 1994-12-01 | 812 | 812 | 812 | 812 | 5,000 | 3,866.67 |
| 1994-11-30 | 800 | 812 | 800 | 812 | 12,000 | 3,866.67 |
| 1994-11-29 | 811 | 811 | 811 | 811 | 1,000 | 3,861.90 |
| 1994-11-24 | 801 | 801 | 801 | 801 | 5,000 | 3,814.29 |
| 1994-11-21 | 821 | 821 | 821 | 821 | 2,000 | 3,909.52 |
| 1994-11-18 | 821 | 821 | 821 | 821 | 1,000 | 3,909.52 |
| 1994-11-16 | 821 | 821 | 821 | 821 | 4,000 | 3,909.52 |
| 1994-11-15 | 821 | 835 | 821 | 835 | 4,000 | 3,976.19 |
| 1994-11-14 | 821 | 821 | 821 | 821 | 3,000 | 3,909.52 |
| 1994-11-10 | 851 | 851 | 841 | 841 | 12,000 | 4,004.76 |
| 1994-11-09 | 861 | 861 | 861 | 861 | 5,000 | 4,100 |
| 1994-11-07 | 881 | 881 | 871 | 871 | 25,000 | 4,147.62 |
| 1994-11-04 | 880 | 890 | 860 | 890 | 5,000 | 4,238.10 |
| 1994-11-02 | 895 | 896 | 890 | 890 | 8,000 | 4,238.10 |
| 1994-11-01 | 840 | 911 | 840 | 911 | 39,000 | 4,338.10 |
| 1994-10-28 | 820 | 820 | 820 | 820 | 3,000 | 3,904.76 |
| 1994-10-27 | 810 | 810 | 800 | 800 | 9,000 | 3,809.52 |
| 1994-10-26 | 798 | 811 | 798 | 800 | 12,000 | 3,809.52 |
| 1994-10-25 | 781 | 791 | 781 | 791 | 5,000 | 3,766.67 |
| 1994-10-24 | 776 | 776 | 776 | 776 | 3,000 | 3,695.24 |
| 1994-10-21 | 760 | 760 | 760 | 760 | 1,000 | 3,619.05 |
| 1994-10-20 | 760 | 760 | 756 | 760 | 5,000 | 3,619.05 |
| 1994-10-19 | 800 | 800 | 780 | 780 | 5,000 | 3,714.29 |
| 1994-10-18 | 813 | 813 | 800 | 800 | 4,000 | 3,809.52 |
| 1994-10-14 | 823 | 823 | 823 | 823 | 1,000 | 3,919.05 |
| 1994-10-13 | 831 | 831 | 820 | 825 | 10,000 | 3,928.57 |
| 1994-10-12 | 831 | 831 | 831 | 831 | 12,000 | 3,957.14 |
| 1994-10-07 | 840 | 840 | 840 | 840 | 9,000 | 4,000 |
| 1994-10-05 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1994-09-29 | 870 | 870 | 870 | 870 | 3,000 | 4,142.86 |
| 1994-09-27 | 870 | 870 | 870 | 870 | 2,000 | 4,142.86 |
| 1994-09-26 | 870 | 870 | 870 | 870 | 5,000 | 4,142.86 |
| 1994-09-21 | 875 | 875 | 875 | 875 | 4,000 | 4,166.67 |
| 1994-09-20 | 880 | 880 | 880 | 880 | 10,000 | 4,190.48 |
| 1994-09-19 | 890 | 890 | 890 | 890 | 3,000 | 4,238.10 |
| 1994-09-16 | 910 | 910 | 910 | 910 | 46,000 | 4,333.33 |
| 1994-09-14 | 910 | 910 | 910 | 910 | 42,000 | 4,333.33 |
| 1994-09-09 | 924 | 924 | 920 | 920 | 2,000 | 4,380.95 |
| 1994-09-01 | 939 | 939 | 939 | 939 | 1,000 | 4,471.43 |
| 1994-08-17 | 940 | 940 | 940 | 940 | 2,000 | 4,476.19 |
| 1994-08-10 | 950 | 950 | 950 | 950 | 2,000 | 4,523.81 |
| 1994-08-05 | 950 | 950 | 950 | 950 | 1,000 | 4,523.81 |
| 1994-08-04 | 935 | 935 | 935 | 935 | 4,000 | 4,452.38 |
| 1994-08-02 | 940 | 940 | 935 | 935 | 3,000 | 4,452.38 |
| 1994-07-27 | 960 | 960 | 960 | 960 | 2,000 | 4,571.43 |
| 1994-07-26 | 979 | 980 | 975 | 980 | 3,000 | 4,666.67 |
| 1994-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,761.90 |
| 1994-07-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,904.76 |
| 1994-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1994-07-19 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 5,000 |
| 1994-07-15 | 990 | 1,000 | 990 | 1,000 | 8,000 | 4,761.90 |
| 1994-07-14 | 980 | 1,000 | 980 | 1,000 | 6,000 | 4,761.90 |
| 1994-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1994-07-11 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 4,761.90 |
| 1994-07-08 | 1,050 | 1,070 | 1,050 | 1,050 | 17,000 | 5,000 |
| 1994-07-07 | 1,070 | 1,070 | 1,030 | 1,030 | 7,000 | 4,904.76 |
| 1994-07-06 | 1,030 | 1,070 | 1,030 | 1,070 | 14,000 | 5,095.24 |
| 1994-07-05 | 1,010 | 1,030 | 1,010 | 1,010 | 6,000 | 4,809.52 |
| 1994-07-04 | 998 | 998 | 993 | 993 | 8,000 | 4,728.57 |
| 1994-07-01 | 970 | 970 | 940 | 970 | 24,000 | 4,619.05 |
| 1994-06-30 | 970 | 970 | 960 | 960 | 11,000 | 4,571.43 |
| 1994-06-29 | 999 | 999 | 979 | 979 | 9,000 | 4,661.90 |
| 1994-06-28 | 1,010 | 1,020 | 995 | 1,000 | 14,000 | 4,761.90 |
| 1994-06-27 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 4,809.52 |
| 1994-06-24 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 4,904.76 |
| 1994-06-23 | 1,040 | 1,060 | 1,040 | 1,050 | 11,000 | 5,000 |
| 1994-06-22 | 1,010 | 1,030 | 1,010 | 1,010 | 31,000 | 4,809.52 |
| 1994-06-21 | 1,100 | 1,100 | 1,060 | 1,070 | 34,000 | 5,095.24 |
| 1994-06-20 | 1,060 | 1,170 | 1,050 | 1,120 | 145,000 | 5,333.33 |
| 1994-06-17 | 927 | 1,020 | 927 | 1,020 | 143,000 | 4,857.14 |
| 1994-06-16 | 880 | 920 | 875 | 919 | 51,000 | 4,376.19 |
| 1994-06-15 | 880 | 885 | 875 | 875 | 37,000 | 4,166.67 |
| 1994-06-14 | 855 | 880 | 850 | 880 | 25,000 | 4,190.48 |
| 1994-06-13 | 841 | 855 | 840 | 855 | 19,000 | 4,071.43 |
| 1994-06-10 | 820 | 825 | 820 | 825 | 17,000 | 3,928.57 |
| 1994-06-09 | 820 | 820 | 810 | 815 | 14,000 | 3,880.95 |
| 1994-06-08 | 817 | 820 | 817 | 820 | 21,000 | 3,904.76 |
| 1994-06-07 | 800 | 810 | 800 | 810 | 12,000 | 3,857.14 |
| 1994-06-06 | 805 | 805 | 805 | 805 | 4,000 | 3,833.33 |
| 1994-06-03 | 821 | 821 | 805 | 820 | 14,000 | 3,904.76 |
| 1994-06-02 | 820 | 820 | 820 | 820 | 5,000 | 3,904.76 |
| 1994-06-01 | 820 | 820 | 820 | 820 | 7,000 | 3,904.76 |
| 1994-05-31 | 820 | 820 | 820 | 820 | 6,000 | 3,904.76 |
| 1994-05-30 | 838 | 838 | 830 | 830 | 7,000 | 3,952.38 |
| 1994-05-27 | 830 | 840 | 830 | 840 | 20,000 | 4,000 |
| 1994-05-26 | 815 | 855 | 815 | 850 | 95,000 | 4,047.62 |
| 1994-05-25 | 795 | 810 | 790 | 810 | 37,000 | 3,857.14 |
| 1994-05-24 | 800 | 815 | 795 | 795 | 72,000 | 3,785.71 |
| 1994-05-23 | 760 | 800 | 760 | 800 | 54,000 | 3,809.52 |
| 1994-05-20 | 685 | 722 | 685 | 722 | 27,000 | 3,438.10 |
| 1994-05-19 | 681 | 685 | 681 | 685 | 4,000 | 3,261.90 |
| 1994-05-18 | 680 | 680 | 680 | 680 | 3,000 | 3,238.10 |
| 1994-05-17 | 670 | 680 | 670 | 680 | 4,000 | 3,238.10 |
| 1994-05-16 | 670 | 670 | 670 | 670 | 1,000 | 3,190.48 |
| 1994-05-13 | 670 | 670 | 670 | 670 | 1,000 | 3,190.48 |
| 1994-05-12 | 680 | 680 | 679 | 679 | 4,000 | 3,233.33 |
| 1994-04-27 | 685 | 685 | 685 | 685 | 2,000 | 3,261.90 |
| 1994-04-25 | 690 | 690 | 689 | 689 | 3,000 | 3,280.95 |
| 1994-04-22 | 690 | 690 | 690 | 690 | 2,000 | 3,285.71 |
| 1994-04-21 | 680 | 690 | 680 | 690 | 4,000 | 3,285.71 |
| 1994-04-20 | 670 | 670 | 670 | 670 | 2,000 | 3,190.48 |
| 1994-04-19 | 660 | 660 | 660 | 660 | 1,000 | 3,142.86 |
| 1994-04-18 | 655 | 655 | 655 | 655 | 3,000 | 3,119.05 |
| 1994-04-15 | 649 | 649 | 649 | 649 | 1,000 | 3,090.48 |
| 1994-04-14 | 657 | 657 | 650 | 650 | 11,000 | 3,095.24 |
| 1994-04-13 | 652 | 652 | 652 | 652 | 1,000 | 3,104.76 |
| 1994-04-11 | 650 | 650 | 650 | 650 | 1,000 | 3,095.24 |
| 1994-04-06 | 650 | 650 | 650 | 650 | 2,000 | 3,095.24 |
| 1994-04-05 | 650 | 650 | 650 | 650 | 2,000 | 3,095.24 |
| 1994-04-04 | 650 | 650 | 650 | 650 | 3,000 | 3,095.24 |
| 1994-03-31 | 645 | 648 | 645 | 648 | 2,000 | 3,085.71 |
| 1994-03-30 | 650 | 650 | 650 | 650 | 2,000 | 3,095.24 |
| 1994-03-29 | 660 | 660 | 660 | 660 | 4,000 | 3,142.86 |
| 1994-03-28 | 650 | 660 | 650 | 660 | 6,000 | 3,142.86 |
| 1994-03-25 | 660 | 660 | 660 | 660 | 3,000 | 3,142.86 |
| 1994-03-23 | 650 | 660 | 650 | 660 | 8,000 | 3,142.86 |
| 1994-03-22 | 645 | 645 | 645 | 645 | 2,000 | 3,071.43 |
| 1994-03-18 | 640 | 640 | 640 | 640 | 2,000 | 3,047.62 |
| 1994-03-11 | 620 | 620 | 620 | 620 | 2,000 | 2,952.38 |
| 1994-03-10 | 620 | 620 | 620 | 620 | 2,000 | 2,952.38 |
| 1994-03-08 | 620 | 620 | 620 | 620 | 1,000 | 2,952.38 |
| 1994-03-03 | 600 | 600 | 600 | 600 | 4,000 | 2,857.14 |
| 1994-03-02 | 601 | 601 | 600 | 600 | 5,000 | 2,857.14 |
| 1994-02-24 | 600 | 600 | 580 | 580 | 10,000 | 2,761.90 |
| 1994-02-22 | 600 | 600 | 600 | 600 | 4,000 | 2,857.14 |
| 1994-02-04 | 605 | 605 | 605 | 605 | 1,000 | 2,880.95 |
| 1994-02-01 | 600 | 600 | 600 | 600 | 2,000 | 2,857.14 |
| 1994-01-31 | 597 | 597 | 597 | 597 | 10,000 | 2,842.86 |
| 1994-01-27 | 592 | 592 | 592 | 592 | 8,000 | 2,819.05 |
| 1994-01-26 | 592 | 592 | 592 | 592 | 12,000 | 2,819.05 |
| 1994-01-25 | 592 | 592 | 592 | 592 | 10,000 | 2,819.05 |
| 1994-01-21 | 593 | 593 | 592 | 592 | 2,000 | 2,819.05 |
| 1994-01-14 | 572 | 572 | 572 | 572 | 28,000 | 2,723.81 |
| 1994-01-11 | 555 | 555 | 555 | 555 | 1,000 | 2,642.86 |
| 1994-01-10 | 550 | 550 | 550 | 550 | 2,000 | 2,619.05 |
| 1994-01-07 | 550 | 550 | 550 | 550 | 2,000 | 2,619.05 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
