8071 東海エレクトロニクス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1999-12-28 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1999-12-27 | 346 | 346 | 327 | 327 | 7,000 | 1,635 |
| 1999-12-24 | 337 | 337 | 336 | 336 | 3,000 | 1,680 |
| 1999-12-22 | 340 | 340 | 335 | 335 | 11,000 | 1,675 |
| 1999-12-21 | 358 | 358 | 350 | 355 | 10,000 | 1,775 |
| 1999-12-20 | 362 | 362 | 359 | 359 | 3,000 | 1,795 |
| 1999-12-17 | 367 | 367 | 350 | 362 | 7,000 | 1,810 |
| 1999-12-16 | 362 | 367 | 362 | 367 | 2,000 | 1,835 |
| 1999-12-15 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1999-12-14 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1999-12-13 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1999-12-10 | 361 | 390 | 361 | 390 | 8,000 | 1,950 |
| 1999-12-09 | 360 | 380 | 360 | 380 | 12,000 | 1,900 |
| 1999-12-07 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 1999-12-03 | 418 | 418 | 400 | 400 | 4,000 | 2,000 |
| 1999-12-02 | 420 | 420 | 420 | 420 | 9,000 | 2,100 |
| 1999-12-01 | 410 | 420 | 410 | 420 | 4,000 | 2,100 |
| 1999-11-30 | 438 | 438 | 425 | 425 | 6,000 | 2,125 |
| 1999-11-29 | 435 | 448 | 435 | 440 | 11,000 | 2,200 |
| 1999-11-26 | 425 | 425 | 425 | 425 | 5,000 | 2,125 |
| 1999-11-25 | 425 | 430 | 415 | 420 | 13,000 | 2,100 |
| 1999-11-24 | 401 | 410 | 400 | 410 | 11,000 | 2,050 |
| 1999-11-19 | 396 | 400 | 396 | 400 | 5,000 | 2,000 |
| 1999-11-18 | 394 | 394 | 385 | 394 | 4,000 | 1,970 |
| 1999-11-17 | 379 | 381 | 379 | 381 | 4,000 | 1,905 |
| 1999-11-16 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1999-11-15 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1999-11-12 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1999-11-11 | 434 | 445 | 434 | 444 | 25,000 | 2,220 |
| 1999-11-10 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1999-11-09 | 439 | 439 | 434 | 435 | 4,000 | 2,175 |
| 1999-11-08 | 446 | 446 | 440 | 440 | 5,000 | 2,200 |
| 1999-11-05 | 448 | 450 | 446 | 446 | 10,000 | 2,230 |
| 1999-11-04 | 420 | 420 | 415 | 415 | 6,000 | 2,075 |
| 1999-11-02 | 405 | 407 | 405 | 407 | 4,000 | 2,035 |
| 1999-11-01 | 413 | 413 | 413 | 413 | 4,000 | 2,065 |
| 1999-10-28 | 412 | 412 | 412 | 412 | 4,000 | 2,060 |
| 1999-10-27 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 1999-10-26 | 413 | 413 | 413 | 413 | 23,000 | 2,065 |
| 1999-10-25 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1999-10-22 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1999-10-21 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1999-10-20 | 413 | 413 | 412 | 412 | 3,000 | 2,060 |
| 1999-10-19 | 430 | 430 | 411 | 411 | 2,000 | 2,055 |
| 1999-10-18 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1999-10-15 | 450 | 450 | 445 | 445 | 5,000 | 2,225 |
| 1999-10-14 | 453 | 453 | 449 | 450 | 20,000 | 2,250 |
| 1999-10-13 | 442 | 450 | 442 | 450 | 14,000 | 2,250 |
| 1999-10-12 | 430 | 442 | 430 | 442 | 17,000 | 2,210 |
| 1999-10-08 | 411 | 414 | 411 | 414 | 19,000 | 2,070 |
| 1999-10-07 | 418 | 418 | 410 | 410 | 4,000 | 2,050 |
| 1999-10-06 | 417 | 417 | 408 | 408 | 13,000 | 2,040 |
| 1999-10-05 | 416 | 416 | 416 | 416 | 3,000 | 2,080 |
| 1999-10-04 | 415 | 415 | 415 | 415 | 5,000 | 2,075 |
| 1999-10-01 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1999-09-30 | 439 | 440 | 430 | 430 | 7,000 | 2,150 |
| 1999-09-29 | 439 | 444 | 439 | 444 | 5,000 | 2,220 |
| 1999-09-28 | 418 | 418 | 410 | 410 | 2,000 | 2,050 |
| 1999-09-27 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1999-09-24 | 406 | 406 | 405 | 406 | 3,000 | 2,030 |
| 1999-09-22 | 406 | 406 | 403 | 403 | 6,000 | 2,015 |
| 1999-09-21 | 411 | 420 | 411 | 413 | 12,000 | 2,065 |
| 1999-09-20 | 407 | 411 | 407 | 409 | 9,000 | 2,045 |
| 1999-09-17 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1999-09-16 | 430 | 430 | 405 | 405 | 10,000 | 2,025 |
| 1999-09-14 | 425 | 430 | 425 | 430 | 3,000 | 2,150 |
| 1999-09-13 | 425 | 425 | 425 | 425 | 7,000 | 2,125 |
| 1999-09-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1999-09-08 | 430 | 430 | 428 | 430 | 7,000 | 2,150 |
| 1999-09-07 | 426 | 428 | 425 | 425 | 6,000 | 2,125 |
| 1999-09-06 | 420 | 422 | 420 | 421 | 6,000 | 2,105 |
| 1999-09-03 | 404 | 420 | 404 | 420 | 5,000 | 2,100 |
| 1999-09-02 | 410 | 410 | 402 | 405 | 7,000 | 2,025 |
| 1999-09-01 | 410 | 410 | 401 | 401 | 2,000 | 2,005 |
| 1999-08-31 | 424 | 424 | 420 | 420 | 107,000 | 2,100 |
| 1999-08-27 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 1999-08-26 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1999-08-25 | 439 | 439 | 439 | 439 | 4,000 | 2,195 |
| 1999-08-24 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1999-08-23 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-08-20 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 1999-08-19 | 450 | 450 | 448 | 448 | 4,000 | 2,240 |
| 1999-08-18 | 450 | 465 | 448 | 458 | 16,000 | 2,290 |
| 1999-08-17 | 448 | 448 | 448 | 448 | 7,000 | 2,240 |
| 1999-08-16 | 420 | 448 | 420 | 448 | 2,000 | 2,240 |
| 1999-08-13 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1999-08-12 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1999-08-11 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-08-10 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-08-06 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1999-08-02 | 435 | 435 | 435 | 435 | 8,000 | 2,175 |
| 1999-07-30 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 1999-07-29 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1999-07-26 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1999-07-23 | 479 | 479 | 464 | 464 | 2,000 | 2,320 |
| 1999-07-22 | 499 | 499 | 490 | 490 | 4,000 | 2,450 |
| 1999-07-21 | 505 | 505 | 490 | 503 | 9,000 | 2,515 |
| 1999-07-16 | 510 | 520 | 505 | 505 | 15,000 | 2,525 |
| 1999-07-15 | 481 | 506 | 481 | 495 | 16,000 | 2,475 |
| 1999-07-14 | 465 | 480 | 465 | 470 | 11,000 | 2,350 |
| 1999-07-13 | 470 | 470 | 465 | 465 | 5,000 | 2,325 |
| 1999-07-12 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1999-07-09 | 470 | 470 | 465 | 465 | 3,000 | 2,325 |
| 1999-07-08 | 500 | 500 | 482 | 482 | 9,000 | 2,410 |
| 1999-07-07 | 487 | 500 | 487 | 497 | 18,000 | 2,485 |
| 1999-07-06 | 477 | 485 | 477 | 481 | 8,000 | 2,405 |
| 1999-07-05 | 460 | 478 | 460 | 477 | 23,000 | 2,385 |
| 1999-07-02 | 450 | 460 | 450 | 460 | 5,000 | 2,300 |
| 1999-07-01 | 448 | 450 | 448 | 450 | 8,000 | 2,250 |
| 1999-06-30 | 449 | 450 | 449 | 450 | 5,000 | 2,250 |
| 1999-06-29 | 449 | 449 | 449 | 449 | 3,000 | 2,245 |
| 1999-06-28 | 449 | 450 | 443 | 450 | 7,000 | 2,250 |
| 1999-06-25 | 464 | 464 | 450 | 450 | 5,000 | 2,250 |
| 1999-06-24 | 470 | 480 | 470 | 470 | 20,000 | 2,350 |
| 1999-06-23 | 438 | 450 | 438 | 450 | 21,000 | 2,250 |
| 1999-06-22 | 425 | 438 | 425 | 438 | 30,000 | 2,190 |
| 1999-06-21 | 406 | 420 | 405 | 420 | 12,000 | 2,100 |
| 1999-06-18 | 400 | 405 | 400 | 405 | 10,000 | 2,025 |
| 1999-06-17 | 395 | 400 | 395 | 400 | 11,000 | 2,000 |
| 1999-06-11 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1999-06-08 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1999-06-07 | 386 | 400 | 386 | 400 | 3,000 | 2,000 |
| 1999-06-03 | 390 | 400 | 384 | 384 | 5,000 | 1,920 |
| 1999-06-02 | 394 | 394 | 384 | 384 | 4,000 | 1,920 |
| 1999-06-01 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1999-05-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1999-05-24 | 396 | 396 | 395 | 395 | 2,000 | 1,975 |
| 1999-05-19 | 399 | 399 | 395 | 395 | 10,000 | 1,975 |
| 1999-05-17 | 412 | 412 | 405 | 405 | 7,000 | 2,025 |
| 1999-05-14 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1999-05-13 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1999-05-12 | 402 | 412 | 400 | 412 | 4,000 | 2,060 |
| 1999-05-11 | 400 | 402 | 400 | 402 | 2,000 | 2,010 |
| 1999-05-10 | 410 | 410 | 402 | 410 | 7,000 | 2,050 |
| 1999-05-07 | 409 | 410 | 402 | 402 | 4,000 | 2,010 |
| 1999-05-06 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 1999-04-30 | 401 | 401 | 400 | 400 | 5,000 | 2,000 |
| 1999-04-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-04-27 | 400 | 400 | 390 | 400 | 4,000 | 2,000 |
| 1999-04-26 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-04-23 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1999-04-22 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1999-04-21 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1999-04-19 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1999-04-16 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1999-04-15 | 411 | 411 | 402 | 402 | 5,000 | 2,010 |
| 1999-04-14 | 411 | 411 | 411 | 411 | 4,000 | 2,055 |
| 1999-04-13 | 420 | 420 | 406 | 406 | 3,000 | 2,030 |
| 1999-04-12 | 430 | 432 | 428 | 430 | 11,000 | 2,150 |
| 1999-04-09 | 406 | 434 | 406 | 430 | 25,000 | 2,150 |
| 1999-04-08 | 404 | 404 | 400 | 404 | 9,000 | 2,020 |
| 1999-04-07 | 400 | 405 | 400 | 405 | 5,000 | 2,025 |
| 1999-04-06 | 406 | 406 | 396 | 397 | 16,000 | 1,985 |
| 1999-04-05 | 370 | 396 | 369 | 396 | 53,000 | 1,980 |
| 1999-04-02 | 368 | 368 | 355 | 355 | 12,000 | 1,775 |
| 1999-04-01 | 340 | 360 | 340 | 360 | 7,000 | 1,800 |
| 1999-03-31 | 360 | 360 | 360 | 360 | 12,000 | 1,800 |
| 1999-03-30 | 370 | 370 | 360 | 360 | 3,000 | 1,800 |
| 1999-03-29 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-03-26 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-03-25 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-03-24 | 362 | 362 | 360 | 360 | 6,000 | 1,800 |
| 1999-03-23 | 360 | 362 | 360 | 362 | 3,000 | 1,810 |
| 1999-03-19 | 367 | 367 | 360 | 360 | 4,000 | 1,800 |
| 1999-03-18 | 370 | 374 | 368 | 368 | 17,000 | 1,840 |
| 1999-03-17 | 360 | 370 | 360 | 369 | 3,000 | 1,845 |
| 1999-03-16 | 346 | 350 | 345 | 350 | 7,000 | 1,750 |
| 1999-03-15 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-03-12 | 330 | 345 | 330 | 345 | 5,000 | 1,725 |
| 1999-03-11 | 322 | 330 | 322 | 330 | 6,000 | 1,650 |
| 1999-03-10 | 320 | 328 | 320 | 328 | 3,000 | 1,640 |
| 1999-03-09 | 315 | 320 | 315 | 320 | 5,000 | 1,600 |
| 1999-03-08 | 310 | 324 | 310 | 314 | 15,000 | 1,570 |
| 1999-03-04 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1999-03-02 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-02-26 | 299 | 310 | 299 | 310 | 12,000 | 1,550 |
| 1999-02-24 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1999-02-22 | 277 | 282 | 275 | 275 | 3,000 | 1,375 |
| 1999-02-19 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1999-02-18 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 1999-02-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-02-16 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 1999-02-12 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1999-02-10 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1999-02-09 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1999-02-04 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1999-02-02 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-01-28 | 310 | 310 | 291 | 291 | 2,000 | 1,455 |
| 1999-01-27 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-01-26 | 300 | 300 | 290 | 290 | 4,000 | 1,450 |
| 1999-01-21 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-01-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-01-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-01-08 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
