8071 東海エレクトロニクス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 528 | 528 | 527 | 527 | 3,000 | 2,635 |
| 2006-12-27 | 530 | 530 | 526 | 526 | 3,000 | 2,630 |
| 2006-12-26 | 520 | 525 | 520 | 525 | 5,000 | 2,625 |
| 2006-12-25 | 522 | 525 | 520 | 520 | 11,000 | 2,600 |
| 2006-12-22 | 540 | 540 | 540 | 540 | 10,000 | 2,700 |
| 2006-12-21 | 521 | 526 | 521 | 526 | 4,000 | 2,630 |
| 2006-12-20 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 2006-12-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-12-18 | 516 | 518 | 516 | 518 | 2,000 | 2,590 |
| 2006-12-14 | 513 | 520 | 513 | 520 | 4,000 | 2,600 |
| 2006-12-13 | 513 | 520 | 512 | 512 | 5,000 | 2,560 |
| 2006-12-12 | 510 | 511 | 510 | 511 | 8,000 | 2,555 |
| 2006-12-11 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-12-08 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-12-07 | 520 | 520 | 511 | 511 | 4,000 | 2,555 |
| 2006-12-06 | 513 | 520 | 513 | 520 | 4,000 | 2,600 |
| 2006-12-05 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2006-12-04 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2006-12-01 | 501 | 511 | 501 | 510 | 14,000 | 2,550 |
| 2006-11-30 | 485 | 510 | 485 | 509 | 18,000 | 2,545 |
| 2006-11-29 | 481 | 481 | 480 | 480 | 6,000 | 2,400 |
| 2006-11-28 | 476 | 480 | 465 | 476 | 18,000 | 2,380 |
| 2006-11-27 | 440 | 480 | 435 | 476 | 92,000 | 2,380 |
| 2006-11-24 | 460 | 460 | 460 | 460 | 9,000 | 2,300 |
| 2006-11-21 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2006-11-20 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 2006-11-17 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2006-11-16 | 563 | 563 | 563 | 563 | 2,000 | 2,815 |
| 2006-11-15 | 561 | 565 | 561 | 565 | 2,000 | 2,825 |
| 2006-11-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-11-10 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-11-09 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-11-08 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-11-07 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2006-11-06 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-11-02 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2006-10-30 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-10-25 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-10-23 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-10-20 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2006-10-17 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2006-10-12 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2006-10-11 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-10-06 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2006-10-05 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-10-04 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2006-10-02 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2006-09-27 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2006-09-26 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2006-09-25 | 580 | 588 | 580 | 588 | 3,000 | 2,940 |
| 2006-09-21 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-09-15 | 574 | 574 | 574 | 574 | 10,000 | 2,870 |
| 2006-09-14 | 572 | 572 | 571 | 571 | 2,000 | 2,855 |
| 2006-09-13 | 575 | 575 | 572 | 572 | 3,000 | 2,860 |
| 2006-09-11 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2006-09-07 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-09-06 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2006-09-04 | 587 | 600 | 587 | 600 | 3,000 | 3,000 |
| 2006-08-31 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2006-08-30 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 2006-08-28 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2006-08-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-08-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-08-15 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2006-08-10 | 595 | 600 | 595 | 600 | 7,000 | 3,000 |
| 2006-08-09 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2006-08-08 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2006-08-04 | 590 | 590 | 573 | 573 | 2,000 | 2,865 |
| 2006-08-03 | 581 | 581 | 580 | 580 | 3,000 | 2,900 |
| 2006-08-01 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-07-31 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2006-07-27 | 602 | 602 | 602 | 602 | 3,000 | 3,010 |
| 2006-07-26 | 605 | 605 | 601 | 601 | 2,000 | 3,005 |
| 2006-07-25 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2006-07-24 | 605 | 610 | 605 | 610 | 3,000 | 3,050 |
| 2006-07-20 | 590 | 591 | 590 | 591 | 2,000 | 2,955 |
| 2006-07-19 | 590 | 590 | 580 | 580 | 4,000 | 2,900 |
| 2006-07-18 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2006-07-14 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 2006-07-13 | 610 | 610 | 590 | 590 | 5,000 | 2,950 |
| 2006-07-11 | 605 | 610 | 605 | 610 | 4,000 | 3,050 |
| 2006-07-07 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-07-06 | 601 | 601 | 600 | 600 | 7,000 | 3,000 |
| 2006-07-05 | 621 | 621 | 600 | 600 | 3,000 | 3,000 |
| 2006-07-03 | 620 | 621 | 620 | 621 | 6,000 | 3,105 |
| 2006-06-30 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-06-29 | 610 | 620 | 610 | 620 | 6,000 | 3,100 |
| 2006-06-28 | 605 | 609 | 605 | 609 | 7,000 | 3,045 |
| 2006-06-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-06-23 | 600 | 600 | 595 | 595 | 4,000 | 2,975 |
| 2006-06-22 | 590 | 590 | 587 | 590 | 9,000 | 2,950 |
| 2006-06-21 | 580 | 580 | 580 | 580 | 8,000 | 2,900 |
| 2006-06-19 | 575 | 580 | 575 | 580 | 2,000 | 2,900 |
| 2006-06-16 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2006-06-15 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2006-06-13 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 2006-06-09 | 572 | 572 | 572 | 572 | 5,000 | 2,860 |
| 2006-06-08 | 574 | 580 | 503 | 575 | 27,000 | 2,875 |
| 2006-06-07 | 580 | 580 | 575 | 575 | 2,000 | 2,875 |
| 2006-06-06 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-06-05 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2006-06-02 | 580 | 580 | 575 | 575 | 6,000 | 2,875 |
| 2006-06-01 | 575 | 575 | 575 | 575 | 50,000 | 2,875 |
| 2006-05-31 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 2006-05-30 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2006-05-26 | 580 | 581 | 580 | 581 | 7,000 | 2,905 |
| 2006-05-25 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-05-23 | 582 | 582 | 580 | 580 | 8,000 | 2,900 |
| 2006-05-22 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2006-05-19 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-05-18 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2006-05-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2006-05-16 | 590 | 590 | 590 | 590 | 12,000 | 2,950 |
| 2006-05-15 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2006-05-12 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2006-05-11 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 2006-05-10 | 590 | 590 | 589 | 590 | 7,000 | 2,950 |
| 2006-05-09 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 2006-05-08 | 605 | 605 | 590 | 590 | 3,000 | 2,950 |
| 2006-05-01 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2006-04-28 | 605 | 606 | 599 | 599 | 11,000 | 2,995 |
| 2006-04-27 | 590 | 610 | 590 | 610 | 16,000 | 3,050 |
| 2006-04-26 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 2006-04-25 | 590 | 590 | 580 | 590 | 9,000 | 2,950 |
| 2006-04-24 | 581 | 590 | 581 | 590 | 11,000 | 2,950 |
| 2006-04-21 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2006-04-19 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 2006-04-18 | 591 | 600 | 585 | 600 | 13,000 | 3,000 |
| 2006-04-14 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2006-04-12 | 595 | 595 | 590 | 590 | 10,000 | 2,950 |
| 2006-04-11 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2006-04-10 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2006-04-07 | 592 | 592 | 590 | 590 | 9,000 | 2,950 |
| 2006-04-06 | 580 | 590 | 580 | 590 | 4,000 | 2,950 |
| 2006-04-05 | 590 | 590 | 582 | 582 | 6,000 | 2,910 |
| 2006-04-03 | 588 | 595 | 588 | 595 | 2,000 | 2,975 |
| 2006-03-29 | 590 | 590 | 575 | 586 | 6,000 | 2,930 |
| 2006-03-28 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2006-03-27 | 606 | 606 | 605 | 605 | 6,000 | 3,025 |
| 2006-03-24 | 596 | 606 | 596 | 606 | 3,000 | 3,030 |
| 2006-03-23 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2006-03-22 | 586 | 599 | 586 | 599 | 18,000 | 2,995 |
| 2006-03-20 | 590 | 590 | 585 | 585 | 2,000 | 2,925 |
| 2006-03-17 | 581 | 590 | 581 | 590 | 3,000 | 2,950 |
| 2006-03-16 | 591 | 591 | 582 | 583 | 15,000 | 2,915 |
| 2006-03-15 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2006-03-14 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2006-03-13 | 591 | 594 | 590 | 590 | 4,000 | 2,950 |
| 2006-03-10 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2006-03-09 | 600 | 600 | 590 | 590 | 4,000 | 2,950 |
| 2006-03-08 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2006-03-06 | 613 | 613 | 613 | 613 | 2,000 | 3,065 |
| 2006-03-03 | 613 | 614 | 613 | 613 | 5,000 | 3,065 |
| 2006-03-02 | 611 | 613 | 611 | 613 | 2,000 | 3,065 |
| 2006-03-01 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2006-02-28 | 601 | 610 | 601 | 610 | 2,000 | 3,050 |
| 2006-02-27 | 600 | 601 | 600 | 601 | 4,000 | 3,005 |
| 2006-02-24 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2006-02-23 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2006-02-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-02-21 | 600 | 605 | 600 | 605 | 5,000 | 3,025 |
| 2006-02-20 | 615 | 615 | 605 | 605 | 7,000 | 3,025 |
| 2006-02-17 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 2006-02-15 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2006-02-14 | 620 | 620 | 606 | 606 | 7,000 | 3,030 |
| 2006-02-13 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 2006-02-10 | 630 | 630 | 620 | 620 | 6,000 | 3,100 |
| 2006-02-09 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2006-02-08 | 645 | 650 | 630 | 630 | 6,000 | 3,150 |
| 2006-02-07 | 650 | 650 | 645 | 645 | 5,000 | 3,225 |
| 2006-02-06 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2006-02-03 | 630 | 640 | 630 | 640 | 3,000 | 3,200 |
| 2006-02-02 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2006-02-01 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2006-01-31 | 616 | 626 | 616 | 626 | 5,000 | 3,130 |
| 2006-01-30 | 627 | 627 | 610 | 616 | 12,000 | 3,080 |
| 2006-01-27 | 630 | 636 | 630 | 636 | 7,000 | 3,180 |
| 2006-01-26 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-01-25 | 625 | 625 | 620 | 620 | 3,000 | 3,100 |
| 2006-01-24 | 633 | 633 | 633 | 633 | 3,000 | 3,165 |
| 2006-01-23 | 635 | 635 | 633 | 633 | 5,000 | 3,165 |
| 2006-01-20 | 639 | 640 | 639 | 640 | 3,000 | 3,200 |
| 2006-01-19 | 610 | 629 | 600 | 629 | 13,000 | 3,145 |
| 2006-01-18 | 625 | 625 | 601 | 610 | 15,000 | 3,050 |
| 2006-01-17 | 636 | 636 | 618 | 625 | 6,000 | 3,125 |
| 2006-01-16 | 620 | 622 | 616 | 616 | 5,000 | 3,080 |
| 2006-01-13 | 620 | 622 | 601 | 611 | 16,000 | 3,055 |
| 2006-01-12 | 660 | 661 | 625 | 628 | 19,000 | 3,140 |
| 2006-01-11 | 665 | 665 | 660 | 660 | 9,000 | 3,300 |
| 2006-01-10 | 660 | 661 | 660 | 661 | 6,000 | 3,305 |
| 2006-01-06 | 660 | 670 | 660 | 660 | 15,000 | 3,300 |
| 2006-01-05 | 682 | 685 | 660 | 660 | 24,000 | 3,300 |
| 2006-01-04 | 610 | 655 | 610 | 655 | 17,000 | 3,275 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株