8071 東海エレクトロニクス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-12-29 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2003-12-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-12-25 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2003-12-24 | 400 | 400 | 385 | 395 | 6,000 | 1,975 |
| 2003-12-22 | 403 | 409 | 403 | 408 | 5,000 | 2,040 |
| 2003-12-19 | 402 | 405 | 390 | 404 | 10,000 | 2,020 |
| 2003-12-18 | 404 | 404 | 402 | 402 | 2,000 | 2,010 |
| 2003-12-17 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2003-12-16 | 404 | 404 | 397 | 397 | 8,000 | 1,985 |
| 2003-12-15 | 400 | 405 | 398 | 405 | 8,000 | 2,025 |
| 2003-12-12 | 399 | 399 | 398 | 398 | 2,000 | 1,990 |
| 2003-12-11 | 400 | 400 | 395 | 400 | 3,000 | 2,000 |
| 2003-12-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-12-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-12-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-12-05 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2003-12-04 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 2003-12-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-12-02 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2003-12-01 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2003-11-28 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2003-11-27 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2003-11-26 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2003-11-25 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2003-11-21 | 402 | 402 | 386 | 391 | 3,000 | 1,955 |
| 2003-11-20 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2003-11-19 | 405 | 405 | 397 | 402 | 4,000 | 2,010 |
| 2003-11-18 | 397 | 405 | 397 | 405 | 4,000 | 2,025 |
| 2003-11-17 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2003-11-14 | 400 | 401 | 395 | 401 | 3,000 | 2,005 |
| 2003-11-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-11-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-11-11 | 403 | 403 | 400 | 400 | 2,000 | 2,000 |
| 2003-11-10 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2003-11-07 | 409 | 409 | 404 | 404 | 2,000 | 2,020 |
| 2003-11-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-11-05 | 400 | 410 | 397 | 410 | 4,000 | 2,050 |
| 2003-11-04 | 404 | 404 | 400 | 400 | 3,000 | 2,000 |
| 2003-10-31 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-10-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-10-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2003-10-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-10-23 | 395 | 400 | 395 | 400 | 3,000 | 2,000 |
| 2003-10-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-10-20 | 390 | 400 | 390 | 400 | 2,000 | 2,000 |
| 2003-10-17 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2003-10-16 | 385 | 400 | 385 | 400 | 3,000 | 2,000 |
| 2003-10-14 | 400 | 410 | 400 | 410 | 2,000 | 2,050 |
| 2003-10-10 | 392 | 400 | 392 | 400 | 3,000 | 2,000 |
| 2003-10-09 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2003-10-08 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2003-10-07 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2003-10-06 | 400 | 407 | 397 | 397 | 3,000 | 1,985 |
| 2003-10-02 | 403 | 403 | 388 | 398 | 4,000 | 1,990 |
| 2003-09-29 | 407 | 408 | 407 | 408 | 2,000 | 2,040 |
| 2003-09-26 | 398 | 408 | 398 | 408 | 3,000 | 2,040 |
| 2003-09-19 | 409 | 417 | 409 | 417 | 2,000 | 2,085 |
| 2003-09-18 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2003-09-17 | 405 | 409 | 405 | 409 | 3,000 | 2,045 |
| 2003-09-16 | 408 | 408 | 403 | 405 | 5,000 | 2,025 |
| 2003-09-12 | 401 | 409 | 396 | 409 | 6,000 | 2,045 |
| 2003-09-11 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2003-09-10 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2003-09-09 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2003-09-08 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2003-09-05 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2003-09-04 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2003-09-03 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2003-09-02 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2003-09-01 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2003-08-29 | 400 | 405 | 400 | 405 | 3,000 | 2,025 |
| 2003-08-28 | 405 | 405 | 395 | 400 | 4,000 | 2,000 |
| 2003-08-27 | 407 | 407 | 402 | 405 | 3,000 | 2,025 |
| 2003-08-26 | 408 | 408 | 407 | 407 | 2,000 | 2,035 |
| 2003-08-25 | 409 | 409 | 402 | 408 | 5,000 | 2,040 |
| 2003-08-22 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2003-08-21 | 401 | 409 | 401 | 409 | 5,000 | 2,045 |
| 2003-08-20 | 409 | 409 | 400 | 407 | 3,000 | 2,035 |
| 2003-08-19 | 399 | 409 | 399 | 409 | 6,000 | 2,045 |
| 2003-08-18 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2003-08-15 | 398 | 399 | 398 | 399 | 2,000 | 1,995 |
| 2003-08-14 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2003-08-13 | 385 | 400 | 385 | 400 | 3,000 | 2,000 |
| 2003-08-12 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2003-08-11 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2003-08-08 | 389 | 389 | 387 | 387 | 2,000 | 1,935 |
| 2003-08-07 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2003-08-06 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2003-08-05 | 390 | 390 | 375 | 390 | 5,000 | 1,950 |
| 2003-08-04 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2003-08-01 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2003-07-31 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2003-07-30 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2003-07-29 | 387 | 387 | 387 | 387 | 3,000 | 1,935 |
| 2003-07-28 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2003-07-25 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2003-07-24 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2003-07-23 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2003-07-22 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2003-07-18 | 374 | 379 | 366 | 379 | 4,000 | 1,895 |
| 2003-07-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2003-07-16 | 380 | 380 | 375 | 375 | 2,000 | 1,875 |
| 2003-07-15 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-07-14 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2003-07-11 | 385 | 385 | 375 | 385 | 3,000 | 1,925 |
| 2003-07-10 | 390 | 390 | 376 | 385 | 3,000 | 1,925 |
| 2003-07-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2003-07-08 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2003-07-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2003-07-02 | 399 | 400 | 390 | 390 | 6,000 | 1,950 |
| 2003-07-01 | 398 | 399 | 398 | 399 | 2,000 | 1,995 |
| 2003-06-30 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2003-06-23 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 2003-06-20 | 380 | 395 | 380 | 395 | 6,000 | 1,975 |
| 2003-06-18 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2003-06-17 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 2003-06-16 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2003-06-13 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2003-06-12 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2003-06-11 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2003-06-10 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2003-06-09 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2003-06-06 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 2003-06-05 | 378 | 378 | 375 | 375 | 5,000 | 1,875 |
| 2003-06-04 | 370 | 378 | 370 | 378 | 3,000 | 1,890 |
| 2003-06-03 | 378 | 378 | 370 | 370 | 3,000 | 1,850 |
| 2003-06-02 | 373 | 378 | 373 | 378 | 6,000 | 1,890 |
| 2003-05-29 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2003-05-28 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2003-05-27 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2003-05-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-05-23 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2003-05-22 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2003-05-21 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-05-20 | 360 | 360 | 355 | 360 | 5,000 | 1,800 |
| 2003-05-19 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2003-05-16 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2003-05-15 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2003-05-14 | 360 | 365 | 360 | 365 | 4,000 | 1,825 |
| 2003-05-13 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2003-05-12 | 355 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2003-05-09 | 350 | 355 | 350 | 355 | 6,000 | 1,775 |
| 2003-05-08 | 345 | 350 | 345 | 350 | 3,000 | 1,750 |
| 2003-05-07 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-05-06 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-05-02 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2003-05-01 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2003-04-30 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2003-04-23 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2003-04-18 | 341 | 350 | 336 | 350 | 3,000 | 1,750 |
| 2003-04-03 | 334 | 342 | 334 | 342 | 4,000 | 1,710 |
| 2003-03-27 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-03-26 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-03-25 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 2003-03-20 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2003-03-19 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2003-03-18 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2003-03-17 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2003-03-14 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-03-13 | 355 | 355 | 350 | 350 | 4,000 | 1,750 |
| 2003-03-12 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-03-11 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-03-10 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-03-07 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-03-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-03-05 | 346 | 350 | 346 | 350 | 2,000 | 1,750 |
| 2003-03-04 | 347 | 347 | 345 | 345 | 4,000 | 1,725 |
| 2003-03-03 | 345 | 346 | 345 | 345 | 4,000 | 1,725 |
| 2003-02-28 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2003-02-27 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2003-02-26 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-02-25 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-02-24 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2003-02-21 | 348 | 350 | 348 | 350 | 4,000 | 1,750 |
| 2003-02-20 | 340 | 348 | 340 | 348 | 2,000 | 1,740 |
| 2003-02-19 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2003-02-18 | 346 | 346 | 345 | 345 | 4,000 | 1,725 |
| 2003-02-17 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2003-02-14 | 343 | 345 | 343 | 345 | 3,000 | 1,725 |
| 2003-02-13 | 340 | 343 | 340 | 343 | 4,000 | 1,715 |
| 2003-02-12 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2003-02-10 | 339 | 340 | 339 | 340 | 4,000 | 1,700 |
| 2003-02-07 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2003-02-06 | 327 | 332 | 327 | 332 | 6,000 | 1,660 |
| 2003-02-05 | 332 | 337 | 332 | 337 | 4,000 | 1,685 |
| 2003-02-04 | 335 | 335 | 327 | 332 | 7,000 | 1,660 |
| 2003-02-03 | 329 | 335 | 329 | 335 | 5,000 | 1,675 |
| 2003-01-31 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 2003-01-30 | 330 | 330 | 329 | 329 | 5,000 | 1,645 |
| 2003-01-29 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2003-01-28 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2003-01-27 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-01-24 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 2003-01-23 | 326 | 330 | 326 | 330 | 2,000 | 1,650 |
| 2003-01-22 | 326 | 326 | 325 | 325 | 4,000 | 1,625 |
| 2003-01-21 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2003-01-20 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2003-01-17 | 322 | 330 | 310 | 320 | 9,000 | 1,600 |
| 2003-01-16 | 324 | 324 | 323 | 323 | 4,000 | 1,615 |
| 2003-01-15 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2003-01-14 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2003-01-10 | 320 | 325 | 320 | 325 | 3,000 | 1,625 |
| 2003-01-09 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 2003-01-08 | 320 | 323 | 320 | 320 | 4,000 | 1,600 |
| 2003-01-07 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2003-01-06 | 319 | 319 | 318 | 318 | 2,000 | 1,590 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
