8071 東海エレクトロニクス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2004-12-28 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-12-27 | 395 | 395 | 393 | 393 | 4,000 | 1,965 |
| 2004-12-24 | 400 | 400 | 395 | 395 | 10,000 | 1,975 |
| 2004-12-22 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 2004-12-21 | 398 | 398 | 395 | 395 | 16,000 | 1,975 |
| 2004-12-20 | 393 | 401 | 393 | 398 | 21,000 | 1,990 |
| 2004-12-17 | 386 | 391 | 386 | 391 | 5,000 | 1,955 |
| 2004-12-16 | 380 | 385 | 380 | 385 | 4,000 | 1,925 |
| 2004-12-15 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-12-14 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2004-12-13 | 385 | 385 | 376 | 376 | 2,000 | 1,880 |
| 2004-12-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-12-09 | 385 | 385 | 380 | 380 | 3,000 | 1,900 |
| 2004-12-08 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2004-12-07 | 385 | 385 | 385 | 385 | 10,000 | 1,925 |
| 2004-12-06 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2004-12-03 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 2004-12-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-12-01 | 390 | 390 | 385 | 385 | 11,000 | 1,925 |
| 2004-11-30 | 385 | 385 | 385 | 385 | 11,000 | 1,925 |
| 2004-11-29 | 385 | 385 | 385 | 385 | 13,000 | 1,925 |
| 2004-11-26 | 384 | 385 | 384 | 385 | 2,000 | 1,925 |
| 2004-11-22 | 384 | 384 | 384 | 384 | 4,000 | 1,920 |
| 2004-11-19 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2004-11-15 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-11-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-11-04 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-11-01 | 398 | 398 | 389 | 389 | 2,000 | 1,945 |
| 2004-10-29 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2004-10-28 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-10-27 | 380 | 390 | 380 | 390 | 3,000 | 1,950 |
| 2004-10-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-10-25 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2004-10-22 | 380 | 384 | 380 | 380 | 5,000 | 1,900 |
| 2004-10-18 | 376 | 376 | 370 | 375 | 5,000 | 1,875 |
| 2004-10-15 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2004-10-08 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-10-07 | 384 | 384 | 384 | 384 | 3,000 | 1,920 |
| 2004-10-05 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2004-10-04 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2004-09-29 | 374 | 375 | 374 | 374 | 9,000 | 1,870 |
| 2004-09-28 | 389 | 389 | 374 | 374 | 3,000 | 1,870 |
| 2004-09-27 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2004-09-21 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2004-09-16 | 375 | 389 | 375 | 385 | 12,000 | 1,925 |
| 2004-09-15 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2004-09-13 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2004-09-10 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 2004-09-09 | 395 | 395 | 395 | 395 | 7,000 | 1,975 |
| 2004-08-27 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2004-08-26 | 396 | 400 | 396 | 400 | 2,000 | 2,000 |
| 2004-08-23 | 391 | 396 | 391 | 396 | 2,000 | 1,980 |
| 2004-08-18 | 379 | 390 | 379 | 390 | 2,000 | 1,950 |
| 2004-08-06 | 390 | 399 | 390 | 399 | 2,000 | 1,995 |
| 2004-07-29 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-07-27 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2004-07-26 | 400 | 400 | 396 | 396 | 4,000 | 1,980 |
| 2004-07-22 | 391 | 391 | 391 | 391 | 6,000 | 1,955 |
| 2004-07-21 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2004-07-16 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2004-07-15 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2004-07-12 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2004-07-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-07-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-07-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-07-05 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2004-07-02 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2004-07-01 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2004-06-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-06-29 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2004-06-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-06-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-06-21 | 390 | 392 | 390 | 392 | 4,000 | 1,960 |
| 2004-06-18 | 391 | 391 | 390 | 390 | 3,000 | 1,950 |
| 2004-06-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-06-16 | 391 | 391 | 390 | 390 | 6,000 | 1,950 |
| 2004-06-14 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
| 2004-06-11 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2004-06-10 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2004-06-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-06-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-06-07 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2004-06-04 | 400 | 400 | 395 | 395 | 3,000 | 1,975 |
| 2004-06-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-06-02 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2004-06-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-05-31 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-05-28 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 2004-05-27 | 400 | 405 | 400 | 405 | 3,000 | 2,025 |
| 2004-05-25 | 398 | 403 | 396 | 396 | 4,000 | 1,980 |
| 2004-05-24 | 395 | 398 | 395 | 398 | 5,000 | 1,990 |
| 2004-05-21 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2004-05-20 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2004-05-19 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 2004-05-18 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2004-05-17 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-05-14 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-05-13 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-05-12 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-05-11 | 409 | 409 | 399 | 405 | 3,000 | 2,025 |
| 2004-05-10 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2004-05-07 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2004-05-06 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
| 2004-04-30 | 410 | 410 | 409 | 409 | 4,000 | 2,045 |
| 2004-04-28 | 411 | 412 | 409 | 409 | 6,000 | 2,045 |
| 2004-04-27 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 2004-04-26 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2004-04-23 | 409 | 409 | 406 | 406 | 5,000 | 2,030 |
| 2004-04-15 | 408 | 408 | 403 | 403 | 2,000 | 2,015 |
| 2004-04-13 | 405 | 411 | 401 | 411 | 4,000 | 2,055 |
| 2004-04-12 | 410 | 410 | 405 | 405 | 4,000 | 2,025 |
| 2004-04-08 | 421 | 421 | 410 | 410 | 8,000 | 2,050 |
| 2004-04-06 | 421 | 425 | 421 | 425 | 2,000 | 2,125 |
| 2004-04-05 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2004-04-02 | 415 | 425 | 415 | 425 | 2,000 | 2,125 |
| 2004-04-01 | 410 | 430 | 410 | 430 | 4,000 | 2,150 |
| 2004-03-31 | 415 | 416 | 415 | 415 | 6,000 | 2,075 |
| 2004-03-30 | 425 | 430 | 415 | 415 | 3,000 | 2,075 |
| 2004-03-29 | 408 | 425 | 408 | 425 | 6,000 | 2,125 |
| 2004-03-26 | 412 | 414 | 412 | 414 | 4,000 | 2,070 |
| 2004-03-25 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2004-03-24 | 409 | 410 | 409 | 410 | 3,000 | 2,050 |
| 2004-03-22 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2004-03-18 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2004-03-16 | 404 | 404 | 404 | 404 | 8,000 | 2,020 |
| 2004-03-15 | 409 | 409 | 400 | 404 | 3,000 | 2,020 |
| 2004-03-12 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 2004-03-11 | 407 | 407 | 405 | 405 | 2,000 | 2,025 |
| 2004-03-10 | 407 | 407 | 407 | 407 | 5,000 | 2,035 |
| 2004-03-09 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2004-03-08 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 2004-03-05 | 412 | 415 | 412 | 415 | 3,000 | 2,075 |
| 2004-03-04 | 407 | 412 | 407 | 412 | 2,000 | 2,060 |
| 2004-03-03 | 407 | 412 | 407 | 407 | 3,000 | 2,035 |
| 2004-03-02 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-03-01 | 402 | 405 | 402 | 405 | 2,000 | 2,025 |
| 2004-02-27 | 402 | 402 | 402 | 402 | 4,000 | 2,010 |
| 2004-02-26 | 402 | 407 | 398 | 398 | 5,000 | 1,990 |
| 2004-02-25 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2004-02-24 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2004-02-23 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2004-02-20 | 398 | 402 | 398 | 402 | 4,000 | 2,010 |
| 2004-02-12 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2004-02-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-02-09 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2004-02-06 | 402 | 402 | 401 | 401 | 4,000 | 2,005 |
| 2004-02-05 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2004-02-04 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-02-03 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 2004-02-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2004-01-30 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2004-01-29 | 420 | 420 | 410 | 410 | 2,000 | 2,050 |
| 2004-01-28 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2004-01-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2004-01-26 | 424 | 424 | 410 | 420 | 3,000 | 2,100 |
| 2004-01-23 | 410 | 419 | 405 | 419 | 4,000 | 2,095 |
| 2004-01-22 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-01-21 | 411 | 420 | 411 | 420 | 2,000 | 2,100 |
| 2004-01-20 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-01-19 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-01-16 | 424 | 424 | 409 | 420 | 5,000 | 2,100 |
| 2004-01-15 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2004-01-14 | 425 | 425 | 420 | 424 | 3,000 | 2,120 |
| 2004-01-13 | 419 | 425 | 419 | 425 | 4,000 | 2,125 |
| 2004-01-09 | 414 | 419 | 414 | 419 | 2,000 | 2,095 |
| 2004-01-08 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 2004-01-07 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-01-06 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2004-01-05 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株