8071 東海エレクトロニクス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2000-12-28 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2000-12-27 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2000-12-26 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2000-12-25 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2000-12-22 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2000-12-21 | 360 | 361 | 360 | 360 | 10,000 | 1,800 |
| 2000-12-20 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2000-12-19 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2000-12-18 | 400 | 400 | 384 | 384 | 2,000 | 1,920 |
| 2000-12-15 | 358 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2000-12-13 | 355 | 358 | 355 | 358 | 3,000 | 1,790 |
| 2000-12-12 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2000-12-11 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2000-12-08 | 354 | 355 | 354 | 355 | 5,000 | 1,775 |
| 2000-12-07 | 354 | 354 | 354 | 354 | 2,000 | 1,770 |
| 2000-12-06 | 350 | 355 | 350 | 355 | 12,000 | 1,775 |
| 2000-12-05 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2000-12-04 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2000-12-01 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2000-11-30 | 350 | 360 | 350 | 360 | 5,000 | 1,800 |
| 2000-11-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-11-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-11-27 | 340 | 350 | 340 | 350 | 4,000 | 1,750 |
| 2000-11-24 | 340 | 340 | 338 | 340 | 7,000 | 1,700 |
| 2000-11-22 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-11-21 | 339 | 339 | 339 | 339 | 11,000 | 1,695 |
| 2000-11-20 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2000-11-17 | 350 | 350 | 338 | 338 | 3,000 | 1,690 |
| 2000-11-16 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2000-11-13 | 340 | 340 | 330 | 330 | 4,000 | 1,650 |
| 2000-11-10 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-11-09 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2000-11-08 | 330 | 334 | 330 | 334 | 2,000 | 1,670 |
| 2000-11-06 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-11-02 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2000-11-01 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2000-10-31 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 2000-10-30 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2000-10-27 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2000-10-26 | 340 | 340 | 330 | 330 | 7,000 | 1,650 |
| 2000-10-25 | 335 | 335 | 330 | 330 | 4,000 | 1,650 |
| 2000-10-24 | 330 | 335 | 330 | 335 | 4,000 | 1,675 |
| 2000-10-23 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2000-10-20 | 341 | 341 | 330 | 330 | 5,000 | 1,650 |
| 2000-10-18 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2000-10-17 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-10-16 | 330 | 350 | 330 | 350 | 2,000 | 1,750 |
| 2000-10-13 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2000-10-12 | 340 | 340 | 330 | 330 | 7,000 | 1,650 |
| 2000-10-11 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2000-10-10 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2000-10-06 | 350 | 350 | 340 | 350 | 6,000 | 1,750 |
| 2000-10-05 | 340 | 350 | 340 | 350 | 6,000 | 1,750 |
| 2000-10-04 | 341 | 341 | 340 | 340 | 6,000 | 1,700 |
| 2000-10-03 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2000-10-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-09-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-09-28 | 345 | 345 | 345 | 345 | 11,000 | 1,725 |
| 2000-09-27 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 2000-09-26 | 345 | 350 | 345 | 350 | 2,000 | 1,750 |
| 2000-09-25 | 360 | 360 | 343 | 343 | 8,000 | 1,715 |
| 2000-09-22 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2000-09-21 | 340 | 364 | 340 | 364 | 6,000 | 1,820 |
| 2000-09-20 | 350 | 350 | 341 | 341 | 2,000 | 1,705 |
| 2000-09-19 | 370 | 370 | 350 | 350 | 3,000 | 1,750 |
| 2000-09-18 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-09-14 | 361 | 361 | 351 | 351 | 2,000 | 1,755 |
| 2000-09-13 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2000-09-11 | 360 | 361 | 360 | 361 | 13,000 | 1,805 |
| 2000-09-08 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2000-09-07 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 2000-09-06 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 2000-09-05 | 351 | 351 | 351 | 351 | 4,000 | 1,755 |
| 2000-09-04 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2000-09-01 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2000-08-31 | 351 | 351 | 350 | 350 | 11,000 | 1,750 |
| 2000-08-30 | 355 | 355 | 352 | 352 | 3,000 | 1,760 |
| 2000-08-29 | 354 | 355 | 354 | 355 | 3,000 | 1,775 |
| 2000-08-28 | 354 | 355 | 354 | 354 | 5,000 | 1,770 |
| 2000-08-25 | 356 | 356 | 354 | 354 | 7,000 | 1,770 |
| 2000-08-24 | 364 | 364 | 354 | 354 | 7,000 | 1,770 |
| 2000-08-23 | 352 | 352 | 351 | 351 | 17,000 | 1,755 |
| 2000-08-22 | 351 | 351 | 351 | 351 | 7,000 | 1,755 |
| 2000-08-18 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2000-08-16 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 2000-08-15 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2000-08-14 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 2000-08-11 | 353 | 353 | 351 | 351 | 4,000 | 1,755 |
| 2000-08-10 | 367 | 367 | 350 | 351 | 11,000 | 1,755 |
| 2000-08-09 | 369 | 369 | 369 | 369 | 4,000 | 1,845 |
| 2000-08-08 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2000-08-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-07-31 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-07-28 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-07-27 | 395 | 395 | 393 | 393 | 7,000 | 1,965 |
| 2000-07-26 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2000-07-25 | 393 | 393 | 380 | 380 | 5,000 | 1,900 |
| 2000-07-21 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2000-07-18 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2000-07-17 | 395 | 395 | 383 | 383 | 9,000 | 1,915 |
| 2000-07-14 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2000-07-13 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2000-07-11 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2000-07-10 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2000-07-04 | 381 | 400 | 381 | 399 | 7,000 | 1,995 |
| 2000-07-03 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2000-06-30 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2000-06-29 | 380 | 385 | 380 | 385 | 3,000 | 1,925 |
| 2000-06-28 | 380 | 390 | 380 | 380 | 7,000 | 1,900 |
| 2000-06-27 | 360 | 365 | 360 | 365 | 7,000 | 1,825 |
| 2000-06-26 | 365 | 365 | 360 | 360 | 2,000 | 1,800 |
| 2000-06-23 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2000-06-22 | 370 | 370 | 361 | 365 | 6,000 | 1,825 |
| 2000-06-16 | 361 | 370 | 361 | 370 | 2,000 | 1,850 |
| 2000-06-15 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 2000-06-14 | 359 | 370 | 358 | 370 | 6,000 | 1,850 |
| 2000-06-13 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2000-06-12 | 350 | 359 | 350 | 359 | 3,000 | 1,795 |
| 2000-06-08 | 354 | 360 | 354 | 360 | 3,000 | 1,800 |
| 2000-06-07 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2000-06-06 | 351 | 351 | 351 | 351 | 6,000 | 1,755 |
| 2000-06-05 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 2000-06-02 | 360 | 370 | 350 | 350 | 11,000 | 1,750 |
| 2000-05-30 | 360 | 370 | 360 | 370 | 2,000 | 1,850 |
| 2000-05-29 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2000-05-26 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2000-05-25 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 2000-05-23 | 370 | 382 | 370 | 382 | 2,000 | 1,910 |
| 2000-05-18 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2000-05-16 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2000-05-12 | 370 | 385 | 370 | 385 | 2,000 | 1,925 |
| 2000-05-11 | 365 | 365 | 360 | 360 | 2,000 | 1,800 |
| 2000-05-10 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2000-05-02 | 370 | 370 | 365 | 365 | 4,000 | 1,825 |
| 2000-05-01 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-04-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-04-27 | 385 | 385 | 380 | 380 | 3,000 | 1,900 |
| 2000-04-25 | 385 | 386 | 385 | 385 | 9,000 | 1,925 |
| 2000-04-21 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2000-04-20 | 400 | 400 | 390 | 390 | 6,000 | 1,950 |
| 2000-04-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-04-17 | 408 | 408 | 390 | 400 | 6,000 | 2,000 |
| 2000-04-14 | 387 | 408 | 387 | 408 | 2,000 | 2,040 |
| 2000-04-13 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2000-04-12 | 409 | 410 | 403 | 410 | 10,000 | 2,050 |
| 2000-04-06 | 410 | 414 | 410 | 414 | 2,000 | 2,070 |
| 2000-04-04 | 399 | 414 | 399 | 414 | 6,000 | 2,070 |
| 2000-04-03 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2000-03-27 | 419 | 420 | 419 | 420 | 4,000 | 2,100 |
| 2000-03-24 | 420 | 424 | 420 | 424 | 5,000 | 2,120 |
| 2000-03-23 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2000-03-22 | 376 | 400 | 376 | 400 | 3,000 | 2,000 |
| 2000-03-21 | 390 | 390 | 376 | 376 | 4,000 | 1,880 |
| 2000-03-17 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
| 2000-03-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-03-15 | 380 | 380 | 370 | 370 | 2,000 | 1,850 |
| 2000-03-13 | 385 | 385 | 370 | 370 | 4,000 | 1,850 |
| 2000-03-10 | 380 | 385 | 380 | 385 | 4,000 | 1,925 |
| 2000-03-08 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
| 2000-03-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-03-06 | 390 | 390 | 385 | 385 | 4,000 | 1,925 |
| 2000-03-03 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2000-03-02 | 395 | 396 | 395 | 396 | 3,000 | 1,980 |
| 2000-03-01 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2000-02-29 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 2000-02-28 | 385 | 395 | 385 | 395 | 3,000 | 1,975 |
| 2000-02-24 | 390 | 390 | 385 | 385 | 3,000 | 1,925 |
| 2000-02-23 | 391 | 391 | 391 | 391 | 4,000 | 1,955 |
| 2000-02-22 | 400 | 415 | 400 | 415 | 5,000 | 2,075 |
| 2000-02-21 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2000-02-18 | 420 | 420 | 410 | 418 | 4,000 | 2,090 |
| 2000-02-17 | 419 | 419 | 410 | 419 | 7,000 | 2,095 |
| 2000-02-16 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2000-02-15 | 400 | 405 | 400 | 405 | 7,000 | 2,025 |
| 2000-02-14 | 396 | 396 | 396 | 396 | 5,000 | 1,980 |
| 2000-02-10 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-02-09 | 400 | 420 | 400 | 420 | 4,000 | 2,100 |
| 2000-02-08 | 410 | 410 | 400 | 400 | 9,000 | 2,000 |
| 2000-02-04 | 420 | 420 | 415 | 415 | 16,000 | 2,075 |
| 2000-02-03 | 425 | 425 | 425 | 425 | 7,000 | 2,125 |
| 2000-02-02 | 426 | 426 | 425 | 425 | 8,000 | 2,125 |
| 2000-02-01 | 425 | 425 | 424 | 425 | 3,000 | 2,125 |
| 2000-01-31 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2000-01-28 | 415 | 415 | 415 | 415 | 5,000 | 2,075 |
| 2000-01-27 | 425 | 425 | 410 | 410 | 3,000 | 2,050 |
| 2000-01-26 | 418 | 425 | 418 | 425 | 3,000 | 2,125 |
| 2000-01-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-01-24 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-01-21 | 404 | 404 | 403 | 403 | 7,000 | 2,015 |
| 2000-01-20 | 399 | 408 | 399 | 401 | 10,000 | 2,005 |
| 2000-01-19 | 391 | 394 | 391 | 394 | 6,000 | 1,970 |
| 2000-01-18 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 2000-01-17 | 375 | 380 | 375 | 380 | 5,000 | 1,900 |
| 2000-01-14 | 360 | 368 | 360 | 368 | 8,000 | 1,840 |
| 2000-01-13 | 336 | 340 | 335 | 340 | 7,000 | 1,700 |
| 2000-01-12 | 350 | 350 | 335 | 335 | 3,000 | 1,675 |
| 2000-01-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-01-07 | 331 | 331 | 330 | 330 | 3,000 | 1,650 |
| 2000-01-06 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2000-01-05 | 327 | 327 | 326 | 326 | 2,000 | 1,630 |
| 2000-01-04 | 331 | 331 | 327 | 327 | 4,000 | 1,635 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株