8071 東海エレクトロニクス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-12-29 | 420 | 440 | 415 | 440 | 6,000 | 2,200 |
| 1997-12-26 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1997-12-25 | 400 | 415 | 400 | 415 | 9,000 | 2,075 |
| 1997-12-24 | 401 | 401 | 397 | 397 | 6,000 | 1,985 |
| 1997-12-22 | 395 | 400 | 395 | 400 | 7,000 | 2,000 |
| 1997-12-19 | 449 | 449 | 400 | 400 | 8,000 | 2,000 |
| 1997-12-18 | 445 | 450 | 445 | 450 | 11,000 | 2,250 |
| 1997-12-17 | 445 | 450 | 430 | 450 | 10,000 | 2,250 |
| 1997-12-16 | 435 | 450 | 435 | 435 | 13,000 | 2,175 |
| 1997-12-15 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 1997-12-11 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-12-09 | 439 | 450 | 439 | 450 | 3,000 | 2,250 |
| 1997-12-08 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-12-05 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-12-04 | 439 | 459 | 439 | 459 | 4,000 | 2,295 |
| 1997-12-02 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 1997-12-01 | 416 | 417 | 416 | 417 | 4,000 | 2,085 |
| 1997-11-28 | 420 | 420 | 417 | 417 | 4,000 | 2,085 |
| 1997-11-27 | 407 | 410 | 407 | 410 | 4,000 | 2,050 |
| 1997-11-25 | 446 | 447 | 446 | 447 | 2,000 | 2,235 |
| 1997-11-20 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 1997-11-18 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 1997-11-17 | 421 | 425 | 421 | 425 | 3,000 | 2,125 |
| 1997-11-14 | 430 | 430 | 409 | 409 | 11,000 | 2,045 |
| 1997-11-13 | 435 | 435 | 430 | 430 | 3,000 | 2,150 |
| 1997-11-11 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1997-11-07 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1997-11-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-11-05 | 485 | 485 | 480 | 480 | 6,000 | 2,400 |
| 1997-10-31 | 485 | 486 | 485 | 486 | 11,000 | 2,430 |
| 1997-10-30 | 485 | 486 | 485 | 486 | 2,000 | 2,430 |
| 1997-10-28 | 490 | 490 | 484 | 485 | 5,000 | 2,425 |
| 1997-10-27 | 502 | 502 | 500 | 500 | 6,000 | 2,500 |
| 1997-10-24 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 1997-10-23 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-10-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-10-21 | 485 | 491 | 485 | 485 | 13,000 | 2,425 |
| 1997-10-20 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1997-10-17 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1997-10-16 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 1997-10-14 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1997-10-08 | 494 | 495 | 485 | 485 | 28,000 | 2,425 |
| 1997-10-07 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1997-10-06 | 499 | 499 | 490 | 495 | 6,000 | 2,475 |
| 1997-10-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-10-02 | 509 | 509 | 509 | 509 | 2,000 | 2,545 |
| 1997-10-01 | 500 | 510 | 500 | 510 | 6,000 | 2,550 |
| 1997-09-26 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1997-09-24 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1997-09-22 | 580 | 580 | 560 | 560 | 13,000 | 2,800 |
| 1997-09-19 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1997-09-18 | 585 | 585 | 580 | 580 | 5,000 | 2,900 |
| 1997-09-10 | 582 | 582 | 581 | 581 | 2,000 | 2,905 |
| 1997-09-09 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 1997-09-08 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 1997-09-05 | 578 | 580 | 578 | 580 | 9,000 | 2,900 |
| 1997-09-04 | 565 | 578 | 565 | 578 | 3,000 | 2,890 |
| 1997-09-03 | 576 | 576 | 574 | 574 | 5,000 | 2,870 |
| 1997-09-02 | 563 | 563 | 563 | 563 | 2,000 | 2,815 |
| 1997-08-29 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1997-08-28 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1997-08-27 | 601 | 610 | 591 | 610 | 11,000 | 3,050 |
| 1997-08-26 | 601 | 601 | 600 | 600 | 2,000 | 3,000 |
| 1997-08-25 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-08-22 | 639 | 639 | 631 | 631 | 2,000 | 3,155 |
| 1997-08-21 | 630 | 640 | 630 | 640 | 25,000 | 3,200 |
| 1997-08-20 | 630 | 640 | 630 | 640 | 2,000 | 3,200 |
| 1997-08-19 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-08-18 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-08-15 | 630 | 650 | 630 | 650 | 3,000 | 3,250 |
| 1997-08-14 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1997-08-13 | 675 | 675 | 660 | 660 | 9,000 | 3,300 |
| 1997-08-12 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1997-08-06 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1997-08-05 | 711 | 711 | 710 | 710 | 5,000 | 3,550 |
| 1997-08-04 | 711 | 711 | 710 | 710 | 2,000 | 3,550 |
| 1997-08-01 | 710 | 711 | 710 | 710 | 7,000 | 3,550 |
| 1997-07-31 | 700 | 722 | 700 | 722 | 7,000 | 3,610 |
| 1997-07-30 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 1997-07-29 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1997-07-28 | 730 | 730 | 730 | 730 | 5,000 | 3,650 |
| 1997-07-25 | 721 | 730 | 721 | 730 | 2,000 | 3,650 |
| 1997-07-24 | 706 | 706 | 705 | 705 | 3,000 | 3,525 |
| 1997-07-23 | 710 | 710 | 706 | 706 | 4,000 | 3,530 |
| 1997-07-22 | 731 | 734 | 706 | 706 | 5,000 | 3,530 |
| 1997-07-17 | 720 | 734 | 720 | 734 | 3,000 | 3,670 |
| 1997-07-16 | 705 | 739 | 705 | 735 | 27,000 | 3,675 |
| 1997-07-15 | 739 | 739 | 702 | 705 | 8,000 | 3,525 |
| 1997-07-14 | 740 | 745 | 740 | 745 | 13,000 | 3,725 |
| 1997-07-11 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1997-07-10 | 740 | 741 | 740 | 741 | 4,000 | 3,705 |
| 1997-07-09 | 740 | 740 | 740 | 740 | 8,000 | 3,700 |
| 1997-07-08 | 734 | 737 | 734 | 737 | 5,000 | 3,685 |
| 1997-07-07 | 730 | 730 | 710 | 730 | 13,000 | 3,650 |
| 1997-07-04 | 710 | 720 | 710 | 720 | 3,000 | 3,600 |
| 1997-07-03 | 730 | 730 | 701 | 701 | 34,000 | 3,505 |
| 1997-07-02 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1997-07-01 | 700 | 730 | 700 | 730 | 5,000 | 3,650 |
| 1997-06-30 | 712 | 712 | 711 | 711 | 2,000 | 3,555 |
| 1997-06-27 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1997-06-26 | 710 | 720 | 710 | 720 | 5,000 | 3,600 |
| 1997-06-25 | 720 | 720 | 710 | 710 | 8,000 | 3,550 |
| 1997-06-24 | 722 | 730 | 722 | 730 | 4,000 | 3,650 |
| 1997-06-23 | 741 | 741 | 740 | 740 | 3,000 | 3,700 |
| 1997-06-20 | 740 | 750 | 740 | 740 | 3,000 | 3,700 |
| 1997-06-19 | 749 | 750 | 742 | 750 | 8,000 | 3,750 |
| 1997-06-18 | 760 | 770 | 750 | 750 | 12,000 | 3,750 |
| 1997-06-17 | 755 | 760 | 750 | 760 | 6,000 | 3,800 |
| 1997-06-16 | 750 | 760 | 745 | 745 | 10,000 | 3,725 |
| 1997-06-13 | 755 | 760 | 750 | 760 | 7,000 | 3,800 |
| 1997-06-11 | 766 | 766 | 755 | 760 | 9,000 | 3,800 |
| 1997-06-10 | 763 | 765 | 762 | 765 | 8,000 | 3,825 |
| 1997-06-09 | 769 | 770 | 765 | 765 | 21,000 | 3,825 |
| 1997-06-06 | 731 | 760 | 731 | 760 | 21,000 | 3,800 |
| 1997-06-05 | 738 | 738 | 733 | 733 | 14,000 | 3,665 |
| 1997-06-04 | 736 | 736 | 720 | 735 | 12,000 | 3,675 |
| 1997-06-03 | 731 | 732 | 716 | 716 | 6,000 | 3,580 |
| 1997-06-02 | 712 | 720 | 712 | 712 | 8,000 | 3,560 |
| 1997-05-30 | 712 | 713 | 712 | 713 | 7,000 | 3,565 |
| 1997-05-29 | 712 | 720 | 712 | 720 | 9,000 | 3,600 |
| 1997-05-28 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1997-05-27 | 730 | 730 | 711 | 711 | 6,000 | 3,555 |
| 1997-05-26 | 720 | 730 | 720 | 730 | 9,000 | 3,650 |
| 1997-05-23 | 729 | 729 | 720 | 720 | 5,000 | 3,600 |
| 1997-05-22 | 725 | 735 | 725 | 735 | 2,000 | 3,675 |
| 1997-05-21 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1997-05-20 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1997-05-19 | 740 | 740 | 726 | 740 | 14,000 | 3,700 |
| 1997-05-16 | 710 | 730 | 710 | 730 | 9,000 | 3,650 |
| 1997-05-15 | 707 | 730 | 706 | 706 | 8,000 | 3,530 |
| 1997-05-14 | 715 | 735 | 702 | 725 | 13,000 | 3,625 |
| 1997-05-13 | 750 | 750 | 720 | 735 | 20,000 | 3,675 |
| 1997-05-12 | 748 | 777 | 740 | 750 | 28,000 | 3,750 |
| 1997-05-09 | 729 | 750 | 715 | 749 | 40,000 | 3,745 |
| 1997-05-08 | 709 | 753 | 701 | 731 | 66,000 | 3,655 |
| 1997-05-07 | 676 | 699 | 676 | 699 | 5,000 | 3,495 |
| 1997-05-06 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1997-05-02 | 650 | 650 | 636 | 640 | 4,000 | 3,200 |
| 1997-05-01 | 650 | 650 | 641 | 650 | 4,000 | 3,250 |
| 1997-04-30 | 640 | 651 | 640 | 650 | 14,000 | 3,250 |
| 1997-04-28 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-04-25 | 655 | 665 | 655 | 655 | 19,000 | 3,275 |
| 1997-04-24 | 670 | 670 | 650 | 650 | 13,000 | 3,250 |
| 1997-04-23 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-04-22 | 625 | 640 | 616 | 640 | 6,000 | 3,200 |
| 1997-04-21 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1997-04-18 | 594 | 595 | 594 | 595 | 3,000 | 2,975 |
| 1997-04-17 | 561 | 570 | 561 | 570 | 20,000 | 2,850 |
| 1997-04-16 | 550 | 561 | 550 | 561 | 3,000 | 2,805 |
| 1997-04-15 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1997-04-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-04-11 | 600 | 600 | 580 | 580 | 3,000 | 2,900 |
| 1997-04-10 | 600 | 600 | 590 | 590 | 6,000 | 2,950 |
| 1997-04-09 | 626 | 626 | 610 | 610 | 5,000 | 3,050 |
| 1997-04-08 | 630 | 645 | 626 | 626 | 18,000 | 3,130 |
| 1997-04-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-04-04 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-04-03 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1997-04-02 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1997-04-01 | 636 | 636 | 635 | 635 | 3,000 | 3,175 |
| 1997-03-28 | 649 | 649 | 633 | 633 | 2,000 | 3,165 |
| 1997-03-27 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-03-26 | 656 | 656 | 640 | 640 | 6,000 | 3,200 |
| 1997-03-25 | 698 | 698 | 680 | 688 | 8,000 | 3,276.19 |
| 1997-03-24 | 685 | 685 | 685 | 685 | 3,000 | 3,261.90 |
| 1997-03-21 | 680 | 680 | 680 | 680 | 3,000 | 3,238.10 |
| 1997-03-19 | 661 | 666 | 661 | 666 | 4,000 | 3,171.43 |
| 1997-03-18 | 666 | 676 | 660 | 660 | 16,000 | 3,142.86 |
| 1997-03-17 | 684 | 684 | 680 | 680 | 11,000 | 3,238.10 |
| 1997-03-14 | 685 | 685 | 685 | 685 | 1,000 | 3,261.90 |
| 1997-03-13 | 665 | 665 | 665 | 665 | 10,000 | 3,166.67 |
| 1997-03-12 | 670 | 670 | 665 | 665 | 5,000 | 3,166.67 |
| 1997-03-11 | 665 | 665 | 665 | 665 | 1,000 | 3,166.67 |
| 1997-03-10 | 689 | 689 | 670 | 670 | 3,000 | 3,190.48 |
| 1997-03-07 | 680 | 680 | 680 | 680 | 3,000 | 3,238.10 |
| 1997-03-06 | 681 | 690 | 680 | 690 | 9,000 | 3,285.71 |
| 1997-03-05 | 688 | 688 | 680 | 680 | 4,000 | 3,238.10 |
| 1997-03-04 | 700 | 700 | 691 | 691 | 2,000 | 3,290.48 |
| 1997-03-03 | 700 | 700 | 698 | 698 | 5,000 | 3,323.81 |
| 1997-02-27 | 706 | 706 | 705 | 705 | 3,000 | 3,357.14 |
| 1997-02-26 | 705 | 705 | 704 | 704 | 4,000 | 3,352.38 |
| 1997-02-25 | 719 | 719 | 719 | 719 | 5,000 | 3,423.81 |
| 1997-02-24 | 725 | 725 | 720 | 720 | 5,000 | 3,428.57 |
| 1997-02-21 | 735 | 735 | 724 | 724 | 8,000 | 3,447.62 |
| 1997-02-20 | 740 | 755 | 740 | 755 | 5,000 | 3,595.24 |
| 1997-02-19 | 755 | 755 | 740 | 740 | 7,000 | 3,523.81 |
| 1997-02-18 | 757 | 758 | 757 | 757 | 6,000 | 3,604.76 |
| 1997-02-17 | 764 | 764 | 750 | 750 | 6,000 | 3,571.43 |
| 1997-02-14 | 748 | 764 | 748 | 764 | 3,000 | 3,638.10 |
| 1997-02-13 | 723 | 748 | 723 | 748 | 8,000 | 3,561.90 |
| 1997-02-10 | 720 | 720 | 720 | 720 | 8,000 | 3,428.57 |
| 1997-02-07 | 713 | 729 | 713 | 729 | 22,000 | 3,471.43 |
| 1997-02-06 | 713 | 713 | 705 | 705 | 13,000 | 3,357.14 |
| 1997-02-05 | 701 | 710 | 700 | 710 | 3,000 | 3,380.95 |
| 1997-02-04 | 685 | 691 | 685 | 691 | 4,000 | 3,290.48 |
| 1997-02-03 | 675 | 675 | 675 | 675 | 7,000 | 3,214.29 |
| 1997-01-31 | 665 | 690 | 665 | 685 | 7,000 | 3,261.90 |
| 1997-01-30 | 670 | 670 | 663 | 663 | 13,000 | 3,157.14 |
| 1997-01-29 | 663 | 663 | 663 | 663 | 9,000 | 3,157.14 |
| 1997-01-28 | 668 | 668 | 662 | 668 | 12,000 | 3,180.95 |
| 1997-01-27 | 670 | 670 | 663 | 663 | 8,000 | 3,157.14 |
| 1997-01-23 | 661 | 661 | 661 | 661 | 2,000 | 3,147.62 |
| 1997-01-22 | 670 | 670 | 670 | 670 | 1,000 | 3,190.48 |
| 1997-01-21 | 671 | 671 | 665 | 665 | 12,000 | 3,166.67 |
| 1997-01-20 | 685 | 685 | 685 | 685 | 1,000 | 3,261.90 |
| 1997-01-17 | 680 | 690 | 680 | 683 | 5,000 | 3,252.38 |
| 1997-01-16 | 670 | 680 | 670 | 680 | 5,000 | 3,238.10 |
| 1997-01-14 | 669 | 680 | 669 | 680 | 6,000 | 3,238.10 |
| 1997-01-13 | 670 | 670 | 669 | 669 | 4,000 | 3,185.71 |
| 1997-01-10 | 650 | 660 | 650 | 660 | 2,000 | 3,142.86 |
| 1997-01-09 | 679 | 679 | 665 | 670 | 4,000 | 3,190.48 |
| 1997-01-08 | 685 | 685 | 685 | 685 | 6,000 | 3,261.90 |
| 1997-01-07 | 691 | 692 | 690 | 690 | 12,000 | 3,285.71 |
| 1997-01-06 | 696 | 701 | 696 | 696 | 4,000 | 3,314.29 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株