8071 東海エレクトロニクス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 591 | 600 | 591 | 600 | 4,000 | 3,000 |
| 2005-12-29 | 590 | 590 | 582 | 585 | 5,000 | 2,925 |
| 2005-12-28 | 585 | 590 | 578 | 580 | 19,000 | 2,900 |
| 2005-12-27 | 599 | 600 | 576 | 578 | 26,000 | 2,890 |
| 2005-12-26 | 590 | 590 | 575 | 582 | 20,000 | 2,910 |
| 2005-12-22 | 565 | 590 | 557 | 583 | 20,000 | 2,915 |
| 2005-12-21 | 550 | 561 | 547 | 547 | 24,000 | 2,735 |
| 2005-12-20 | 541 | 547 | 532 | 547 | 10,000 | 2,735 |
| 2005-12-19 | 529 | 540 | 529 | 540 | 6,000 | 2,700 |
| 2005-12-16 | 527 | 527 | 526 | 526 | 10,000 | 2,630 |
| 2005-12-15 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2005-12-14 | 532 | 532 | 527 | 527 | 9,000 | 2,635 |
| 2005-12-13 | 527 | 530 | 527 | 530 | 3,000 | 2,650 |
| 2005-12-12 | 521 | 527 | 512 | 527 | 4,000 | 2,635 |
| 2005-12-08 | 531 | 531 | 529 | 529 | 12,000 | 2,645 |
| 2005-12-07 | 539 | 540 | 530 | 530 | 8,000 | 2,650 |
| 2005-12-06 | 531 | 535 | 530 | 530 | 10,000 | 2,650 |
| 2005-12-05 | 529 | 530 | 529 | 530 | 3,000 | 2,650 |
| 2005-12-02 | 511 | 518 | 511 | 518 | 14,000 | 2,590 |
| 2005-12-01 | 511 | 511 | 510 | 511 | 4,000 | 2,555 |
| 2005-11-30 | 506 | 510 | 506 | 507 | 15,000 | 2,535 |
| 2005-11-29 | 498 | 505 | 498 | 505 | 12,000 | 2,525 |
| 2005-11-28 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2005-11-25 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2005-11-24 | 498 | 498 | 494 | 494 | 4,000 | 2,470 |
| 2005-11-22 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2005-11-18 | 495 | 495 | 493 | 493 | 12,000 | 2,465 |
| 2005-11-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2005-11-15 | 488 | 495 | 488 | 490 | 8,000 | 2,450 |
| 2005-11-09 | 493 | 495 | 487 | 487 | 5,000 | 2,435 |
| 2005-11-07 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2005-11-02 | 484 | 489 | 484 | 489 | 2,000 | 2,445 |
| 2005-11-01 | 483 | 489 | 483 | 488 | 12,000 | 2,440 |
| 2005-10-31 | 483 | 483 | 483 | 483 | 2,000 | 2,415 |
| 2005-10-28 | 485 | 485 | 483 | 483 | 2,000 | 2,415 |
| 2005-10-27 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2005-10-26 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2005-10-25 | 480 | 485 | 480 | 485 | 2,000 | 2,425 |
| 2005-10-24 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2005-10-21 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2005-10-19 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 2005-10-18 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2005-10-17 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2005-10-14 | 480 | 485 | 480 | 480 | 4,000 | 2,400 |
| 2005-10-13 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2005-10-12 | 477 | 479 | 477 | 479 | 4,000 | 2,395 |
| 2005-10-11 | 471 | 471 | 471 | 471 | 7,000 | 2,355 |
| 2005-10-07 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2005-10-06 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2005-10-04 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2005-09-30 | 486 | 490 | 486 | 490 | 4,000 | 2,450 |
| 2005-09-29 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2005-09-28 | 485 | 485 | 485 | 485 | 10,000 | 2,425 |
| 2005-09-27 | 506 | 509 | 501 | 501 | 5,000 | 2,505 |
| 2005-09-26 | 500 | 510 | 500 | 509 | 11,000 | 2,545 |
| 2005-09-22 | 498 | 500 | 498 | 500 | 8,000 | 2,500 |
| 2005-09-21 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2005-09-20 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2005-09-16 | 492 | 499 | 491 | 491 | 10,000 | 2,455 |
| 2005-09-15 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2005-09-13 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 2005-09-08 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 2005-09-07 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2005-09-06 | 491 | 499 | 490 | 499 | 4,000 | 2,495 |
| 2005-09-05 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2005-09-02 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2005-08-31 | 495 | 495 | 490 | 490 | 2,000 | 2,450 |
| 2005-08-26 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2005-08-24 | 487 | 500 | 487 | 500 | 3,000 | 2,500 |
| 2005-08-23 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2005-08-22 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2005-08-16 | 500 | 500 | 486 | 486 | 3,000 | 2,430 |
| 2005-08-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-08-12 | 485 | 500 | 485 | 500 | 3,000 | 2,500 |
| 2005-08-11 | 505 | 505 | 500 | 500 | 2,000 | 2,500 |
| 2005-08-08 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2005-08-05 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2005-08-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2005-07-28 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
| 2005-07-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-07-26 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 2005-07-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-07-21 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-07-20 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-07-19 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2005-07-15 | 500 | 505 | 500 | 500 | 4,000 | 2,500 |
| 2005-07-14 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-07-13 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2005-07-12 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2005-07-11 | 500 | 500 | 500 | 500 | 12,000 | 2,500 |
| 2005-07-08 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2005-07-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-07-06 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2005-07-05 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2005-07-04 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 2005-07-01 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-06-30 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2005-06-29 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-06-28 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-06-27 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-06-24 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-06-23 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-22 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 2005-06-21 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2005-06-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-17 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-06-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-15 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2005-06-14 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2005-06-10 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2005-06-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-07 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2005-06-06 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-06-03 | 500 | 504 | 500 | 500 | 7,000 | 2,500 |
| 2005-05-31 | 500 | 505 | 500 | 505 | 3,000 | 2,525 |
| 2005-05-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-05-27 | 500 | 500 | 500 | 500 | 23,000 | 2,500 |
| 2005-05-26 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
| 2005-05-25 | 500 | 500 | 500 | 500 | 26,000 | 2,500 |
| 2005-05-24 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2005-05-23 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2005-05-20 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-05-19 | 497 | 500 | 497 | 500 | 10,000 | 2,500 |
| 2005-05-18 | 496 | 497 | 495 | 497 | 5,000 | 2,485 |
| 2005-05-17 | 496 | 496 | 495 | 495 | 4,000 | 2,475 |
| 2005-05-16 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2005-05-13 | 495 | 495 | 492 | 492 | 3,000 | 2,460 |
| 2005-05-12 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2005-05-11 | 488 | 495 | 488 | 495 | 3,000 | 2,475 |
| 2005-05-10 | 475 | 480 | 475 | 480 | 13,000 | 2,400 |
| 2005-05-09 | 468 | 468 | 463 | 465 | 8,000 | 2,325 |
| 2005-05-06 | 472 | 472 | 470 | 470 | 11,000 | 2,350 |
| 2005-05-02 | 472 | 473 | 472 | 473 | 2,000 | 2,365 |
| 2005-04-28 | 474 | 474 | 465 | 473 | 14,000 | 2,365 |
| 2005-04-27 | 500 | 501 | 489 | 489 | 10,000 | 2,445 |
| 2005-04-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-04-22 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2005-04-21 | 500 | 500 | 500 | 500 | 12,000 | 2,500 |
| 2005-04-20 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-04-19 | 500 | 500 | 495 | 500 | 6,000 | 2,500 |
| 2005-04-18 | 500 | 500 | 490 | 495 | 9,000 | 2,475 |
| 2005-04-15 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2005-04-14 | 505 | 505 | 500 | 500 | 9,000 | 2,500 |
| 2005-04-13 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2005-04-07 | 500 | 505 | 500 | 505 | 8,000 | 2,525 |
| 2005-04-06 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2005-04-05 | 500 | 504 | 500 | 500 | 6,000 | 2,500 |
| 2005-04-01 | 500 | 505 | 500 | 500 | 5,000 | 2,500 |
| 2005-03-31 | 500 | 505 | 500 | 500 | 7,000 | 2,500 |
| 2005-03-30 | 500 | 500 | 500 | 500 | 16,000 | 2,500 |
| 2005-03-29 | 510 | 510 | 500 | 500 | 8,000 | 2,500 |
| 2005-03-25 | 514 | 514 | 503 | 513 | 4,000 | 2,565 |
| 2005-03-24 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 2005-03-23 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2005-03-22 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2005-03-18 | 513 | 515 | 513 | 515 | 6,000 | 2,575 |
| 2005-03-17 | 503 | 513 | 503 | 513 | 9,000 | 2,565 |
| 2005-03-15 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2005-03-14 | 502 | 504 | 502 | 504 | 2,000 | 2,520 |
| 2005-03-11 | 504 | 504 | 500 | 500 | 3,000 | 2,500 |
| 2005-03-09 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 2005-03-08 | 512 | 512 | 512 | 512 | 7,000 | 2,560 |
| 2005-03-07 | 501 | 512 | 501 | 512 | 3,000 | 2,560 |
| 2005-03-03 | 503 | 510 | 500 | 510 | 8,000 | 2,550 |
| 2005-03-02 | 500 | 503 | 500 | 500 | 21,000 | 2,500 |
| 2005-02-28 | 501 | 501 | 500 | 501 | 6,000 | 2,505 |
| 2005-02-25 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2005-02-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2005-02-23 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2005-02-22 | 500 | 510 | 500 | 500 | 18,000 | 2,500 |
| 2005-02-21 | 490 | 490 | 490 | 490 | 8,000 | 2,450 |
| 2005-02-18 | 498 | 498 | 495 | 495 | 4,000 | 2,475 |
| 2005-02-17 | 495 | 500 | 495 | 500 | 6,000 | 2,500 |
| 2005-02-16 | 500 | 500 | 481 | 482 | 12,000 | 2,410 |
| 2005-02-15 | 496 | 500 | 496 | 500 | 22,000 | 2,500 |
| 2005-02-14 | 491 | 495 | 491 | 495 | 7,000 | 2,475 |
| 2005-02-10 | 485 | 490 | 485 | 490 | 11,000 | 2,450 |
| 2005-02-09 | 500 | 500 | 490 | 496 | 6,000 | 2,480 |
| 2005-02-08 | 484 | 499 | 484 | 499 | 30,000 | 2,495 |
| 2005-02-07 | 470 | 474 | 470 | 470 | 5,000 | 2,350 |
| 2005-02-04 | 466 | 466 | 466 | 466 | 3,000 | 2,330 |
| 2005-02-03 | 459 | 466 | 459 | 466 | 16,000 | 2,330 |
| 2005-02-02 | 455 | 459 | 455 | 459 | 5,000 | 2,295 |
| 2005-02-01 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 2005-01-31 | 452 | 454 | 450 | 450 | 15,000 | 2,250 |
| 2005-01-28 | 452 | 453 | 452 | 452 | 7,000 | 2,260 |
| 2005-01-27 | 451 | 453 | 451 | 452 | 12,000 | 2,260 |
| 2005-01-26 | 445 | 452 | 445 | 450 | 27,000 | 2,250 |
| 2005-01-25 | 446 | 450 | 441 | 445 | 16,000 | 2,225 |
| 2005-01-24 | 445 | 445 | 440 | 440 | 16,000 | 2,200 |
| 2005-01-21 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 2005-01-20 | 441 | 441 | 440 | 440 | 11,000 | 2,200 |
| 2005-01-19 | 445 | 445 | 440 | 440 | 13,000 | 2,200 |
| 2005-01-18 | 441 | 445 | 440 | 440 | 9,000 | 2,200 |
| 2005-01-17 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2005-01-14 | 440 | 448 | 440 | 448 | 11,000 | 2,240 |
| 2005-01-13 | 440 | 445 | 440 | 440 | 10,000 | 2,200 |
| 2005-01-12 | 433 | 445 | 433 | 445 | 12,000 | 2,225 |
| 2005-01-11 | 425 | 430 | 425 | 430 | 6,000 | 2,150 |
| 2005-01-07 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 2005-01-06 | 412 | 420 | 412 | 420 | 10,000 | 2,100 |
| 2005-01-05 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 2005-01-04 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株