8071 東海エレクトロニクス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2001-12-27 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2001-12-26 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2001-12-25 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-12-20 | 276 | 300 | 276 | 300 | 3,000 | 1,500 |
| 2001-12-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-12-18 | 310 | 310 | 300 | 300 | 2,000 | 1,500 |
| 2001-12-17 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-12-11 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2001-12-07 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-12-06 | 320 | 320 | 300 | 300 | 7,000 | 1,500 |
| 2001-12-05 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2001-12-04 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2001-11-30 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2001-11-28 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2001-11-27 | 315 | 325 | 315 | 325 | 3,000 | 1,625 |
| 2001-11-26 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-11-21 | 310 | 310 | 300 | 300 | 4,000 | 1,500 |
| 2001-11-19 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2001-11-16 | 320 | 320 | 305 | 310 | 5,000 | 1,550 |
| 2001-11-15 | 320 | 320 | 310 | 310 | 3,000 | 1,550 |
| 2001-11-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-11-13 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-11-08 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-11-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-10-31 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2001-10-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2001-10-29 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2001-10-26 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2001-10-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-10-23 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2001-10-18 | 325 | 325 | 310 | 310 | 2,000 | 1,550 |
| 2001-10-11 | 307 | 310 | 307 | 310 | 2,000 | 1,550 |
| 2001-10-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-09-27 | 315 | 320 | 315 | 320 | 3,000 | 1,600 |
| 2001-09-26 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-09-20 | 300 | 310 | 300 | 310 | 3,000 | 1,550 |
| 2001-09-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-09-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-09-17 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-09-14 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2001-09-13 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-09-12 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2001-09-11 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 2001-09-10 | 334 | 334 | 319 | 319 | 4,000 | 1,595 |
| 2001-09-07 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2001-09-06 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2001-09-05 | 340 | 340 | 335 | 335 | 5,000 | 1,675 |
| 2001-09-04 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-09-03 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-08-31 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-08-30 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-08-29 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-08-21 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2001-08-20 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2001-08-17 | 369 | 369 | 360 | 360 | 3,000 | 1,800 |
| 2001-08-16 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2001-08-10 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2001-08-09 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2001-08-08 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2001-08-07 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2001-08-06 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2001-08-03 | 369 | 369 | 369 | 369 | 3,000 | 1,845 |
| 2001-08-02 | 360 | 369 | 360 | 369 | 5,000 | 1,845 |
| 2001-07-31 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2001-07-30 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2001-07-27 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2001-07-26 | 380 | 380 | 360 | 360 | 9,000 | 1,800 |
| 2001-07-24 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2001-07-19 | 355 | 355 | 350 | 350 | 3,000 | 1,750 |
| 2001-07-18 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
| 2001-07-17 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-07-16 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2001-07-13 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-07-12 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-07-10 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-07-09 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2001-07-06 | 355 | 357 | 355 | 357 | 4,000 | 1,785 |
| 2001-07-05 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2001-07-04 | 358 | 358 | 358 | 358 | 4,000 | 1,790 |
| 2001-07-03 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2001-07-02 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2001-06-29 | 341 | 350 | 341 | 349 | 9,000 | 1,745 |
| 2001-06-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-06-26 | 340 | 340 | 330 | 330 | 3,000 | 1,650 |
| 2001-06-25 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2001-06-21 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2001-06-20 | 330 | 330 | 321 | 321 | 4,000 | 1,605 |
| 2001-06-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2001-06-18 | 330 | 340 | 330 | 340 | 5,000 | 1,700 |
| 2001-06-15 | 345 | 345 | 340 | 340 | 4,000 | 1,700 |
| 2001-06-14 | 345 | 346 | 345 | 346 | 5,000 | 1,730 |
| 2001-06-13 | 350 | 352 | 345 | 345 | 7,000 | 1,725 |
| 2001-06-08 | 369 | 370 | 346 | 346 | 7,000 | 1,730 |
| 2001-06-06 | 368 | 370 | 365 | 370 | 3,000 | 1,850 |
| 2001-06-05 | 366 | 366 | 366 | 366 | 4,000 | 1,830 |
| 2001-06-01 | 360 | 367 | 360 | 367 | 5,000 | 1,835 |
| 2001-05-31 | 367 | 367 | 367 | 367 | 4,000 | 1,835 |
| 2001-05-30 | 369 | 369 | 368 | 368 | 4,000 | 1,840 |
| 2001-05-29 | 369 | 373 | 369 | 369 | 6,000 | 1,845 |
| 2001-05-28 | 365 | 369 | 365 | 369 | 3,000 | 1,845 |
| 2001-05-25 | 365 | 365 | 361 | 361 | 2,000 | 1,805 |
| 2001-05-24 | 372 | 372 | 365 | 365 | 4,000 | 1,825 |
| 2001-05-23 | 365 | 365 | 362 | 362 | 6,000 | 1,810 |
| 2001-05-22 | 363 | 363 | 360 | 362 | 4,000 | 1,810 |
| 2001-05-21 | 363 | 364 | 348 | 364 | 8,000 | 1,820 |
| 2001-05-18 | 364 | 364 | 364 | 364 | 5,000 | 1,820 |
| 2001-05-17 | 360 | 360 | 358 | 358 | 6,000 | 1,790 |
| 2001-05-16 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 2001-05-15 | 355 | 360 | 355 | 360 | 13,000 | 1,800 |
| 2001-05-14 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-05-10 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-05-09 | 355 | 355 | 350 | 350 | 6,000 | 1,750 |
| 2001-05-08 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2001-05-01 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2001-04-27 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 2001-04-26 | 339 | 350 | 339 | 348 | 8,000 | 1,740 |
| 2001-04-25 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2001-04-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2001-04-23 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2001-04-20 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2001-04-19 | 325 | 325 | 313 | 313 | 9,000 | 1,565 |
| 2001-04-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2001-04-13 | 316 | 325 | 316 | 325 | 10,000 | 1,625 |
| 2001-04-09 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2001-04-06 | 313 | 320 | 313 | 320 | 3,000 | 1,600 |
| 2001-04-04 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2001-04-03 | 325 | 325 | 310 | 310 | 7,000 | 1,550 |
| 2001-03-30 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2001-03-27 | 332 | 332 | 330 | 330 | 3,000 | 1,650 |
| 2001-03-26 | 333 | 333 | 318 | 333 | 3,000 | 1,665 |
| 2001-03-22 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2001-03-21 | 303 | 318 | 303 | 318 | 2,000 | 1,590 |
| 2001-03-19 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2001-03-16 | 303 | 303 | 302 | 302 | 5,000 | 1,510 |
| 2001-03-15 | 306 | 306 | 300 | 303 | 4,000 | 1,515 |
| 2001-03-14 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2001-03-13 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 2001-03-06 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2001-03-02 | 318 | 318 | 309 | 309 | 5,000 | 1,545 |
| 2001-03-01 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2001-02-28 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2001-02-27 | 318 | 318 | 307 | 317 | 23,000 | 1,585 |
| 2001-02-26 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2001-02-23 | 319 | 319 | 310 | 318 | 9,000 | 1,590 |
| 2001-02-22 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 2001-02-21 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2001-02-20 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2001-02-19 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 2001-02-16 | 325 | 325 | 312 | 312 | 5,000 | 1,560 |
| 2001-02-15 | 329 | 329 | 325 | 325 | 3,000 | 1,625 |
| 2001-02-14 | 310 | 329 | 310 | 329 | 2,000 | 1,645 |
| 2001-02-13 | 321 | 321 | 299 | 299 | 47,000 | 1,495 |
| 2001-02-09 | 331 | 331 | 321 | 321 | 26,000 | 1,605 |
| 2001-02-08 | 348 | 348 | 341 | 341 | 6,000 | 1,705 |
| 2001-02-07 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2001-02-06 | 363 | 363 | 348 | 348 | 4,000 | 1,740 |
| 2001-02-05 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2001-02-02 | 374 | 374 | 370 | 370 | 3,000 | 1,850 |
| 2001-02-01 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2001-01-31 | 338 | 339 | 338 | 339 | 3,000 | 1,695 |
| 2001-01-30 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2001-01-29 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2001-01-26 | 339 | 339 | 338 | 338 | 5,000 | 1,690 |
| 2001-01-25 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2001-01-22 | 350 | 350 | 338 | 338 | 2,000 | 1,690 |
| 2001-01-19 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2001-01-18 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2001-01-17 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2001-01-16 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2001-01-12 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2001-01-10 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2001-01-09 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2001-01-05 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株