8071 東海エレクトロニクス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 5,714.29 |
| 1995-12-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,619.05 |
| 1995-12-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,428.57 |
| 1995-12-22 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 5,380.95 |
| 1995-12-21 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 5,428.57 |
| 1995-12-20 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 5,476.19 |
| 1995-12-19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,476.19 |
| 1995-12-18 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 | 5,476.19 |
| 1995-12-15 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 5,619.05 |
| 1995-12-14 | 1,190 | 1,190 | 1,160 | 1,160 | 8,000 | 5,523.81 |
| 1995-12-13 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 5,666.67 |
| 1995-12-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,666.67 |
| 1995-12-11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,666.67 |
| 1995-12-08 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 5,619.05 |
| 1995-12-07 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 5,619.05 |
| 1995-12-06 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 5,666.67 |
| 1995-12-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,666.67 |
| 1995-12-04 | 1,230 | 1,260 | 1,190 | 1,190 | 19,000 | 5,666.67 |
| 1995-12-01 | 1,180 | 1,230 | 1,180 | 1,210 | 10,000 | 5,761.90 |
| 1995-11-30 | 1,170 | 1,190 | 1,170 | 1,180 | 10,000 | 5,619.05 |
| 1995-11-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,619.05 |
| 1995-11-28 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 | 5,476.19 |
| 1995-11-27 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 5,571.43 |
| 1995-11-24 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 5,523.81 |
| 1995-11-22 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 | 5,523.81 |
| 1995-11-21 | 1,180 | 1,180 | 1,150 | 1,150 | 17,000 | 5,476.19 |
| 1995-11-20 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 5,714.29 |
| 1995-11-17 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,666.67 |
| 1995-11-16 | 1,170 | 1,200 | 1,150 | 1,150 | 17,000 | 5,476.19 |
| 1995-11-15 | 1,200 | 1,200 | 1,150 | 1,150 | 30,000 | 5,476.19 |
| 1995-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,714.29 |
| 1995-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 5,714.29 |
| 1995-11-10 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 5,952.38 |
| 1995-11-09 | 1,270 | 1,290 | 1,270 | 1,290 | 27,000 | 6,142.86 |
| 1995-11-08 | 1,280 | 1,300 | 1,250 | 1,250 | 20,000 | 5,952.38 |
| 1995-11-07 | 1,280 | 1,310 | 1,260 | 1,290 | 36,000 | 6,142.86 |
| 1995-11-06 | 1,220 | 1,270 | 1,220 | 1,270 | 8,000 | 6,047.62 |
| 1995-11-02 | 1,200 | 1,230 | 1,180 | 1,200 | 11,000 | 5,714.29 |
| 1995-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 5,714.29 |
| 1995-10-31 | 1,230 | 1,230 | 1,210 | 1,210 | 7,000 | 5,761.90 |
| 1995-10-30 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 5,857.14 |
| 1995-10-26 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 5,857.14 |
| 1995-10-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,095.24 |
| 1995-10-24 | 1,310 | 1,310 | 1,290 | 1,290 | 22,000 | 6,142.86 |
| 1995-10-23 | 1,320 | 1,330 | 1,300 | 1,330 | 38,000 | 6,333.33 |
| 1995-10-20 | 1,260 | 1,320 | 1,260 | 1,320 | 101,000 | 6,285.71 |
| 1995-10-19 | 1,230 | 1,350 | 1,230 | 1,290 | 192,000 | 6,142.86 |
| 1995-10-18 | 1,220 | 1,220 | 1,200 | 1,200 | 51,000 | 5,714.29 |
| 1995-10-17 | 1,200 | 1,230 | 1,190 | 1,220 | 74,000 | 5,809.52 |
| 1995-10-16 | 1,160 | 1,180 | 1,160 | 1,160 | 11,000 | 5,523.81 |
| 1995-10-13 | 1,190 | 1,230 | 1,160 | 1,160 | 27,000 | 5,523.81 |
| 1995-10-12 | 1,200 | 1,210 | 1,190 | 1,200 | 12,000 | 5,714.29 |
| 1995-10-11 | 1,230 | 1,230 | 1,200 | 1,230 | 31,000 | 5,857.14 |
| 1995-10-09 | 1,230 | 1,240 | 1,210 | 1,240 | 42,000 | 5,904.76 |
| 1995-10-06 | 1,210 | 1,240 | 1,180 | 1,230 | 38,000 | 5,857.14 |
| 1995-10-05 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 5,809.52 |
| 1995-10-04 | 1,240 | 1,250 | 1,220 | 1,220 | 59,000 | 5,809.52 |
| 1995-10-03 | 1,180 | 1,250 | 1,160 | 1,250 | 212,000 | 5,952.38 |
| 1995-10-02 | 1,150 | 1,190 | 1,150 | 1,160 | 52,000 | 5,523.81 |
| 1995-09-29 | 1,080 | 1,180 | 1,080 | 1,170 | 80,000 | 5,571.43 |
| 1995-09-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,000 |
| 1995-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 4,904.76 |
| 1995-09-26 | 1,040 | 1,050 | 1,020 | 1,050 | 17,000 | 5,000 |
| 1995-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,857.14 |
| 1995-09-22 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 4,857.14 |
| 1995-09-21 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 5,000 |
| 1995-09-20 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 5,142.86 |
| 1995-09-18 | 1,120 | 1,120 | 1,100 | 1,100 | 22,000 | 5,238.10 |
| 1995-09-14 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 5,285.71 |
| 1995-09-13 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 | 5,238.10 |
| 1995-09-12 | 1,180 | 1,180 | 1,100 | 1,100 | 7,000 | 5,238.10 |
| 1995-09-11 | 1,190 | 1,190 | 1,160 | 1,180 | 29,000 | 5,619.05 |
| 1995-09-08 | 1,190 | 1,190 | 1,170 | 1,190 | 41,000 | 5,666.67 |
| 1995-09-07 | 1,170 | 1,200 | 1,150 | 1,180 | 53,000 | 5,619.05 |
| 1995-09-06 | 1,130 | 1,200 | 1,130 | 1,190 | 90,000 | 5,666.67 |
| 1995-09-05 | 1,140 | 1,140 | 1,100 | 1,120 | 16,000 | 5,333.33 |
| 1995-09-04 | 1,160 | 1,160 | 1,130 | 1,130 | 23,000 | 5,380.95 |
| 1995-09-01 | 1,090 | 1,170 | 1,080 | 1,170 | 48,000 | 5,571.43 |
| 1995-08-31 | 1,100 | 1,100 | 1,080 | 1,090 | 19,000 | 5,190.48 |
| 1995-08-30 | 1,140 | 1,150 | 1,090 | 1,120 | 91,000 | 5,333.33 |
| 1995-08-29 | 1,020 | 1,140 | 1,020 | 1,140 | 150,000 | 5,428.57 |
| 1995-08-28 | 1,000 | 1,030 | 987 | 1,030 | 21,000 | 4,904.76 |
| 1995-08-25 | 981 | 1,000 | 981 | 1,000 | 32,000 | 4,761.90 |
| 1995-08-24 | 980 | 985 | 980 | 980 | 7,000 | 4,666.67 |
| 1995-08-23 | 994 | 994 | 989 | 990 | 11,000 | 4,714.29 |
| 1995-08-22 | 990 | 1,000 | 990 | 995 | 18,000 | 4,738.10 |
| 1995-08-21 | 989 | 989 | 979 | 989 | 18,000 | 4,709.52 |
| 1995-08-18 | 990 | 999 | 985 | 989 | 13,000 | 4,709.52 |
| 1995-08-17 | 1,050 | 1,050 | 1,000 | 1,000 | 17,000 | 4,761.90 |
| 1995-08-16 | 1,080 | 1,100 | 1,030 | 1,050 | 38,000 | 5,000 |
| 1995-08-15 | 1,060 | 1,080 | 1,050 | 1,080 | 24,000 | 5,142.86 |
| 1995-08-14 | 1,050 | 1,100 | 1,030 | 1,070 | 99,000 | 5,095.24 |
| 1995-08-11 | 960 | 1,050 | 960 | 1,050 | 165,000 | 5,000 |
| 1995-08-10 | 860 | 950 | 860 | 950 | 35,000 | 4,523.81 |
| 1995-08-09 | 860 | 860 | 860 | 860 | 2,000 | 4,095.24 |
| 1995-08-08 | 860 | 865 | 860 | 865 | 2,000 | 4,119.05 |
| 1995-08-04 | 870 | 870 | 870 | 870 | 8,000 | 4,142.86 |
| 1995-08-03 | 869 | 880 | 860 | 870 | 17,000 | 4,142.86 |
| 1995-08-02 | 830 | 854 | 830 | 854 | 3,000 | 4,066.67 |
| 1995-07-31 | 853 | 853 | 853 | 853 | 3,000 | 4,061.90 |
| 1995-07-28 | 855 | 855 | 855 | 855 | 5,000 | 4,071.43 |
| 1995-07-27 | 830 | 855 | 825 | 855 | 11,000 | 4,071.43 |
| 1995-07-26 | 850 | 850 | 820 | 820 | 14,000 | 3,904.76 |
| 1995-07-25 | 800 | 848 | 800 | 848 | 15,000 | 4,038.10 |
| 1995-07-21 | 859 | 860 | 859 | 859 | 14,000 | 4,090.48 |
| 1995-07-20 | 850 | 864 | 850 | 864 | 7,000 | 4,114.29 |
| 1995-07-19 | 884 | 885 | 851 | 870 | 16,000 | 4,142.86 |
| 1995-07-18 | 845 | 895 | 845 | 890 | 36,000 | 4,238.10 |
| 1995-07-17 | 845 | 845 | 835 | 835 | 7,000 | 3,976.19 |
| 1995-07-14 | 810 | 826 | 809 | 826 | 8,000 | 3,933.33 |
| 1995-07-13 | 815 | 815 | 790 | 810 | 13,000 | 3,857.14 |
| 1995-07-12 | 771 | 805 | 771 | 805 | 15,000 | 3,833.33 |
| 1995-07-11 | 748 | 748 | 748 | 748 | 1,000 | 3,561.90 |
| 1995-07-10 | 745 | 771 | 745 | 765 | 10,000 | 3,642.86 |
| 1995-07-07 | 710 | 725 | 702 | 725 | 13,000 | 3,452.38 |
| 1995-07-06 | 700 | 700 | 700 | 700 | 3,000 | 3,333.33 |
| 1995-07-05 | 682 | 691 | 681 | 691 | 3,000 | 3,290.48 |
| 1995-07-04 | 701 | 701 | 681 | 681 | 5,000 | 3,242.86 |
| 1995-07-03 | 699 | 699 | 671 | 671 | 6,000 | 3,195.24 |
| 1995-06-30 | 671 | 707 | 671 | 705 | 23,000 | 3,357.14 |
| 1995-06-29 | 681 | 681 | 658 | 658 | 12,000 | 3,133.33 |
| 1995-06-28 | 675 | 680 | 675 | 680 | 25,000 | 3,238.10 |
| 1995-06-27 | 680 | 680 | 670 | 680 | 8,000 | 3,238.10 |
| 1995-06-26 | 680 | 680 | 680 | 680 | 24,000 | 3,238.10 |
| 1995-06-23 | 626 | 670 | 626 | 670 | 42,000 | 3,190.48 |
| 1995-06-22 | 633 | 636 | 629 | 629 | 4,000 | 2,995.24 |
| 1995-06-20 | 646 | 646 | 643 | 643 | 9,000 | 3,061.90 |
| 1995-06-16 | 667 | 676 | 667 | 676 | 5,000 | 3,219.05 |
| 1995-06-15 | 677 | 677 | 677 | 677 | 5,000 | 3,223.81 |
| 1995-06-09 | 697 | 697 | 697 | 697 | 3,000 | 3,319.05 |
| 1995-06-06 | 699 | 699 | 680 | 680 | 4,000 | 3,238.10 |
| 1995-06-05 | 680 | 680 | 680 | 680 | 6,000 | 3,238.10 |
| 1995-06-01 | 677 | 678 | 677 | 678 | 5,000 | 3,228.57 |
| 1995-05-26 | 678 | 679 | 678 | 679 | 7,000 | 3,233.33 |
| 1995-05-25 | 680 | 680 | 680 | 680 | 7,000 | 3,238.10 |
| 1995-05-24 | 680 | 680 | 680 | 680 | 10,000 | 3,238.10 |
| 1995-05-23 | 680 | 690 | 680 | 690 | 12,000 | 3,285.71 |
| 1995-05-22 | 680 | 680 | 680 | 680 | 3,000 | 3,238.10 |
| 1995-05-18 | 681 | 681 | 681 | 681 | 10,000 | 3,242.86 |
| 1995-05-17 | 680 | 681 | 675 | 681 | 14,000 | 3,242.86 |
| 1995-05-15 | 681 | 681 | 681 | 681 | 3,000 | 3,242.86 |
| 1995-05-12 | 660 | 680 | 660 | 680 | 16,000 | 3,238.10 |
| 1995-05-11 | 680 | 680 | 680 | 680 | 1,000 | 3,238.10 |
| 1995-05-10 | 660 | 681 | 660 | 670 | 48,000 | 3,190.48 |
| 1995-05-08 | 670 | 670 | 660 | 670 | 4,000 | 3,190.48 |
| 1995-04-28 | 670 | 670 | 670 | 670 | 1,000 | 3,190.48 |
| 1995-04-25 | 660 | 670 | 660 | 670 | 33,000 | 3,190.48 |
| 1995-04-24 | 660 | 660 | 660 | 660 | 9,000 | 3,142.86 |
| 1995-04-21 | 650 | 660 | 650 | 660 | 31,000 | 3,142.86 |
| 1995-04-12 | 650 | 658 | 650 | 658 | 10,000 | 3,133.33 |
| 1995-03-29 | 658 | 658 | 658 | 658 | 1,000 | 3,133.33 |
| 1995-03-27 | 663 | 663 | 663 | 663 | 2,000 | 3,157.14 |
| 1995-03-17 | 643 | 643 | 643 | 643 | 1,000 | 3,061.90 |
| 1995-03-13 | 643 | 643 | 643 | 643 | 2,000 | 3,061.90 |
| 1995-03-09 | 665 | 665 | 643 | 643 | 6,000 | 3,061.90 |
| 1995-03-07 | 661 | 661 | 661 | 661 | 2,000 | 3,147.62 |
| 1995-03-03 | 663 | 663 | 663 | 663 | 1,000 | 3,157.14 |
| 1995-02-27 | 663 | 663 | 663 | 663 | 1,000 | 3,157.14 |
| 1995-02-23 | 653 | 653 | 653 | 653 | 1,000 | 3,109.52 |
| 1995-02-21 | 651 | 651 | 651 | 651 | 2,000 | 3,100 |
| 1995-02-20 | 652 | 652 | 651 | 651 | 4,000 | 3,100 |
| 1995-02-17 | 660 | 660 | 651 | 651 | 5,000 | 3,100 |
| 1995-02-16 | 670 | 670 | 670 | 670 | 1,000 | 3,190.48 |
| 1995-02-15 | 651 | 651 | 651 | 651 | 5,000 | 3,100 |
| 1995-02-14 | 669 | 669 | 651 | 651 | 2,000 | 3,100 |
| 1995-02-13 | 680 | 680 | 680 | 680 | 3,000 | 3,238.10 |
| 1995-02-07 | 719 | 719 | 719 | 719 | 2,000 | 3,423.81 |
| 1995-02-06 | 730 | 730 | 730 | 730 | 1,000 | 3,476.19 |
| 1995-02-03 | 720 | 720 | 720 | 720 | 3,000 | 3,428.57 |
| 1995-02-01 | 720 | 720 | 720 | 720 | 1,000 | 3,428.57 |
| 1995-01-27 | 780 | 780 | 780 | 780 | 1,000 | 3,714.29 |
| 1995-01-25 | 780 | 780 | 780 | 780 | 3,000 | 3,714.29 |
| 1995-01-23 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1995-01-20 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1995-01-18 | 800 | 820 | 800 | 820 | 2,000 | 3,904.76 |
| 1995-01-12 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1995-01-11 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1995-01-10 | 800 | 800 | 800 | 800 | 4,000 | 3,809.52 |
| 1995-01-06 | 800 | 800 | 800 | 800 | 4,000 | 3,809.52 |
| 1995-01-05 | 799 | 800 | 799 | 800 | 18,000 | 3,809.52 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株