8071 東海エレクトロニクス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 313 | 318 | 313 | 318 | 4,000 | 1,590 |
| 2002-12-27 | 313 | 313 | 305 | 313 | 7,000 | 1,565 |
| 2002-12-26 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-12-25 | 310 | 310 | 310 | 310 | 43,000 | 1,550 |
| 2002-12-24 | 310 | 310 | 309 | 310 | 3,000 | 1,550 |
| 2002-12-20 | 310 | 310 | 309 | 309 | 5,000 | 1,545 |
| 2002-12-19 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-12-18 | 314 | 314 | 310 | 310 | 5,000 | 1,550 |
| 2002-12-17 | 314 | 314 | 314 | 314 | 4,000 | 1,570 |
| 2002-12-16 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 2002-12-13 | 315 | 315 | 314 | 314 | 9,000 | 1,570 |
| 2002-12-12 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2002-12-11 | 315 | 320 | 315 | 320 | 3,000 | 1,600 |
| 2002-12-10 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2002-12-09 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2002-12-06 | 319 | 320 | 319 | 320 | 4,000 | 1,600 |
| 2002-12-05 | 320 | 320 | 319 | 319 | 6,000 | 1,595 |
| 2002-12-04 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2002-12-03 | 320 | 320 | 319 | 319 | 2,000 | 1,595 |
| 2002-12-02 | 319 | 320 | 314 | 320 | 5,000 | 1,600 |
| 2002-11-29 | 314 | 319 | 314 | 319 | 4,000 | 1,595 |
| 2002-11-28 | 314 | 314 | 314 | 314 | 4,000 | 1,570 |
| 2002-11-27 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2002-11-26 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2002-11-25 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-11-22 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-11-21 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-11-20 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-11-19 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2002-11-18 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2002-11-15 | 310 | 315 | 310 | 310 | 4,000 | 1,550 |
| 2002-11-14 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2002-11-13 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2002-11-12 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2002-11-08 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2002-11-07 | 318 | 318 | 315 | 315 | 4,000 | 1,575 |
| 2002-11-06 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2002-11-05 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2002-11-01 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-10-31 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 2002-10-30 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2002-10-29 | 307 | 312 | 307 | 310 | 5,000 | 1,550 |
| 2002-10-28 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2002-10-24 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2002-10-23 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2002-10-21 | 305 | 315 | 305 | 315 | 3,000 | 1,575 |
| 2002-10-17 | 301 | 305 | 301 | 305 | 2,000 | 1,525 |
| 2002-10-16 | 315 | 315 | 301 | 301 | 4,000 | 1,505 |
| 2002-10-10 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2002-10-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2002-09-27 | 329 | 339 | 325 | 339 | 6,000 | 1,695 |
| 2002-09-26 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-09-20 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2002-09-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-09-18 | 333 | 333 | 332 | 332 | 4,000 | 1,660 |
| 2002-09-17 | 331 | 340 | 331 | 332 | 5,000 | 1,660 |
| 2002-09-13 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2002-09-12 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2002-09-11 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2002-09-10 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2002-09-09 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2002-09-06 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2002-09-05 | 335 | 335 | 325 | 335 | 6,000 | 1,675 |
| 2002-09-04 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-09-03 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-09-02 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-08-30 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-08-29 | 335 | 340 | 335 | 340 | 4,000 | 1,700 |
| 2002-08-28 | 335 | 335 | 325 | 335 | 6,000 | 1,675 |
| 2002-08-27 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2002-08-26 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2002-08-23 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2002-08-22 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2002-08-21 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2002-08-20 | 339 | 339 | 339 | 339 | 5,000 | 1,695 |
| 2002-08-19 | 340 | 340 | 331 | 340 | 5,000 | 1,700 |
| 2002-08-16 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2002-08-15 | 343 | 343 | 320 | 340 | 6,000 | 1,700 |
| 2002-08-14 | 343 | 344 | 310 | 344 | 9,000 | 1,720 |
| 2002-08-13 | 342 | 344 | 335 | 344 | 5,000 | 1,720 |
| 2002-08-12 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2002-08-09 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2002-08-08 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2002-08-07 | 335 | 344 | 335 | 344 | 2,000 | 1,720 |
| 2002-08-05 | 333 | 333 | 326 | 326 | 4,000 | 1,630 |
| 2002-08-02 | 334 | 334 | 334 | 334 | 3,000 | 1,670 |
| 2002-08-01 | 339 | 339 | 334 | 334 | 4,000 | 1,670 |
| 2002-07-31 | 330 | 339 | 330 | 339 | 4,000 | 1,695 |
| 2002-07-30 | 325 | 330 | 325 | 330 | 7,000 | 1,650 |
| 2002-07-29 | 329 | 330 | 325 | 325 | 6,000 | 1,625 |
| 2002-07-26 | 329 | 329 | 325 | 329 | 4,000 | 1,645 |
| 2002-07-25 | 330 | 330 | 329 | 329 | 6,000 | 1,645 |
| 2002-07-24 | 330 | 330 | 325 | 330 | 5,000 | 1,650 |
| 2002-07-23 | 331 | 331 | 330 | 330 | 4,000 | 1,650 |
| 2002-07-22 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2002-07-19 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2002-07-18 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2002-07-17 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-07-16 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-07-15 | 335 | 340 | 335 | 340 | 3,000 | 1,700 |
| 2002-07-12 | 335 | 340 | 320 | 340 | 7,000 | 1,700 |
| 2002-07-11 | 340 | 340 | 315 | 335 | 7,000 | 1,675 |
| 2002-07-10 | 335 | 345 | 330 | 345 | 6,000 | 1,725 |
| 2002-07-09 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2002-07-08 | 344 | 350 | 335 | 335 | 11,000 | 1,675 |
| 2002-07-05 | 338 | 344 | 330 | 344 | 7,000 | 1,720 |
| 2002-07-04 | 338 | 340 | 335 | 340 | 7,000 | 1,700 |
| 2002-07-03 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-07-02 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-07-01 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 2002-06-28 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-06-27 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-06-26 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2002-06-24 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2002-06-21 | 330 | 340 | 330 | 340 | 2,000 | 1,700 |
| 2002-06-20 | 321 | 334 | 321 | 334 | 5,000 | 1,670 |
| 2002-06-19 | 340 | 340 | 305 | 320 | 6,000 | 1,600 |
| 2002-06-18 | 341 | 345 | 335 | 345 | 8,000 | 1,725 |
| 2002-06-17 | 345 | 345 | 340 | 340 | 4,000 | 1,700 |
| 2002-06-14 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2002-06-13 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-06-12 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2002-06-11 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2002-06-10 | 335 | 345 | 335 | 345 | 4,000 | 1,725 |
| 2002-06-07 | 335 | 335 | 325 | 325 | 4,000 | 1,625 |
| 2002-06-06 | 334 | 335 | 330 | 335 | 4,000 | 1,675 |
| 2002-06-05 | 335 | 335 | 330 | 330 | 6,000 | 1,650 |
| 2002-06-04 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2002-06-03 | 330 | 335 | 325 | 335 | 6,000 | 1,675 |
| 2002-05-31 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 2002-05-30 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2002-05-29 | 315 | 325 | 315 | 325 | 4,000 | 1,625 |
| 2002-05-28 | 325 | 325 | 315 | 315 | 4,000 | 1,575 |
| 2002-05-27 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2002-05-24 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2002-05-23 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-05-22 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-05-21 | 308 | 310 | 308 | 310 | 2,000 | 1,550 |
| 2002-05-20 | 305 | 308 | 305 | 308 | 6,000 | 1,540 |
| 2002-05-17 | 304 | 305 | 304 | 304 | 10,000 | 1,520 |
| 2002-05-16 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2002-05-14 | 296 | 304 | 295 | 304 | 5,000 | 1,520 |
| 2002-05-13 | 300 | 305 | 295 | 295 | 4,000 | 1,475 |
| 2002-05-10 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 2002-05-09 | 295 | 305 | 295 | 305 | 5,000 | 1,525 |
| 2002-05-02 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2002-04-30 | 299 | 305 | 299 | 305 | 2,000 | 1,525 |
| 2002-04-26 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 2002-04-23 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2002-04-22 | 295 | 301 | 295 | 301 | 4,000 | 1,505 |
| 2002-04-18 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 2002-04-11 | 310 | 310 | 300 | 300 | 3,000 | 1,500 |
| 2002-04-09 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-04-05 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-04-02 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2002-04-01 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2002-03-29 | 320 | 330 | 320 | 330 | 2,000 | 1,650 |
| 2002-03-27 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2002-03-26 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-03-22 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2002-03-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-03-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-03-18 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2002-03-15 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2002-03-13 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2002-03-11 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2002-03-07 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2002-03-06 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2002-03-01 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-02-28 | 320 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2002-02-27 | 315 | 330 | 315 | 330 | 2,000 | 1,650 |
| 2002-02-26 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2002-02-22 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-02-21 | 315 | 315 | 312 | 312 | 4,000 | 1,560 |
| 2002-02-20 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2002-02-18 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2002-02-15 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-02-14 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-02-13 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2002-02-08 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-02-07 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-02-06 | 308 | 310 | 303 | 310 | 5,000 | 1,550 |
| 2002-02-05 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 2002-02-04 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2002-02-01 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2002-01-31 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2002-01-30 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2002-01-29 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2002-01-28 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2002-01-25 | 309 | 309 | 309 | 309 | 7,000 | 1,545 |
| 2002-01-24 | 309 | 310 | 309 | 310 | 4,000 | 1,550 |
| 2002-01-23 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2002-01-22 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-01-21 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2002-01-18 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-01-17 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-01-16 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-01-15 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2002-01-11 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2002-01-10 | 295 | 315 | 295 | 315 | 4,000 | 1,575 |
| 2002-01-07 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2002-01-04 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株