8071 東海エレクトロニクス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2007-12-25 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-12-21 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-12-20 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2007-12-19 | 503 | 522 | 503 | 522 | 2,000 | 2,610 |
| 2007-12-17 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-12-13 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-12-07 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-12-06 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2007-12-04 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-11-29 | 550 | 550 | 540 | 540 | 2,000 | 2,700 |
| 2007-11-28 | 530 | 550 | 530 | 550 | 2,000 | 2,750 |
| 2007-11-26 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2007-11-12 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-11-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-11-02 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-10-31 | 550 | 550 | 539 | 540 | 3,000 | 2,700 |
| 2007-10-25 | 545 | 545 | 545 | 545 | 8,000 | 2,725 |
| 2007-10-18 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2007-10-17 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2007-10-15 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2007-10-12 | 560 | 560 | 555 | 555 | 4,000 | 2,775 |
| 2007-10-10 | 550 | 569 | 550 | 569 | 2,000 | 2,845 |
| 2007-10-09 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2007-10-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-10-01 | 550 | 555 | 550 | 555 | 6,000 | 2,775 |
| 2007-09-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2007-09-21 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-09-19 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2007-09-14 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2007-08-31 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-08-30 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2007-08-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-08-27 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2007-08-22 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-08-20 | 540 | 550 | 540 | 550 | 3,000 | 2,750 |
| 2007-08-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-08-16 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-08-15 | 560 | 560 | 550 | 550 | 2,000 | 2,750 |
| 2007-08-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-08-10 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2007-08-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-08-03 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2007-08-02 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2007-08-01 | 572 | 582 | 572 | 582 | 2,000 | 2,910 |
| 2007-07-30 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2007-07-27 | 590 | 590 | 572 | 572 | 3,000 | 2,860 |
| 2007-07-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-07-25 | 585 | 590 | 585 | 590 | 6,000 | 2,950 |
| 2007-07-24 | 594 | 594 | 584 | 584 | 3,000 | 2,920 |
| 2007-07-19 | 599 | 599 | 595 | 599 | 3,000 | 2,995 |
| 2007-07-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-07-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-07-11 | 588 | 595 | 588 | 590 | 3,000 | 2,950 |
| 2007-07-06 | 596 | 596 | 595 | 595 | 2,000 | 2,975 |
| 2007-07-05 | 599 | 599 | 597 | 597 | 2,000 | 2,985 |
| 2007-07-04 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2007-07-02 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2007-06-29 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
| 2007-06-28 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2007-06-27 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2007-06-25 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
| 2007-06-22 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2007-06-19 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2007-06-18 | 599 | 610 | 590 | 610 | 8,000 | 3,050 |
| 2007-06-13 | 587 | 587 | 585 | 585 | 3,000 | 2,925 |
| 2007-06-12 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2007-06-11 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 2007-06-08 | 584 | 584 | 584 | 584 | 3,000 | 2,920 |
| 2007-06-07 | 584 | 584 | 584 | 584 | 3,000 | 2,920 |
| 2007-06-06 | 587 | 594 | 584 | 584 | 6,000 | 2,920 |
| 2007-06-05 | 565 | 587 | 565 | 587 | 5,000 | 2,935 |
| 2007-05-31 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2007-05-29 | 579 | 580 | 560 | 560 | 4,000 | 2,800 |
| 2007-05-28 | 571 | 580 | 571 | 580 | 2,000 | 2,900 |
| 2007-05-25 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-05-24 | 561 | 562 | 561 | 561 | 3,000 | 2,805 |
| 2007-05-23 | 560 | 565 | 560 | 565 | 3,000 | 2,825 |
| 2007-05-21 | 570 | 590 | 570 | 590 | 3,000 | 2,950 |
| 2007-05-18 | 552 | 552 | 552 | 552 | 3,000 | 2,760 |
| 2007-05-17 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2007-05-15 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-05-14 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2007-05-11 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-05-10 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2007-05-09 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-05-08 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2007-05-07 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2007-05-02 | 576 | 576 | 572 | 572 | 3,000 | 2,860 |
| 2007-05-01 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2007-04-27 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2007-04-26 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 2007-04-25 | 575 | 580 | 571 | 571 | 8,000 | 2,855 |
| 2007-04-24 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2007-04-23 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2007-04-20 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2007-04-19 | 552 | 560 | 552 | 560 | 3,000 | 2,800 |
| 2007-04-18 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2007-04-17 | 580 | 580 | 570 | 570 | 4,000 | 2,850 |
| 2007-04-10 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-04-05 | 570 | 570 | 560 | 560 | 4,000 | 2,800 |
| 2007-04-03 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2007-03-27 | 598 | 598 | 558 | 578 | 6,000 | 2,890 |
| 2007-03-23 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2007-03-22 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 2007-03-19 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2007-03-14 | 589 | 589 | 589 | 589 | 5,000 | 2,945 |
| 2007-03-12 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2007-03-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-03-06 | 580 | 580 | 572 | 572 | 2,000 | 2,860 |
| 2007-02-27 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2007-02-26 | 609 | 610 | 609 | 610 | 5,000 | 3,050 |
| 2007-02-23 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-02-22 | 598 | 605 | 598 | 605 | 3,000 | 3,025 |
| 2007-02-19 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2007-02-16 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2007-02-15 | 590 | 590 | 580 | 580 | 3,000 | 2,900 |
| 2007-02-14 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2007-02-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-02-07 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-02-05 | 600 | 600 | 598 | 600 | 4,000 | 3,000 |
| 2007-02-01 | 608 | 608 | 605 | 605 | 2,000 | 3,025 |
| 2007-01-31 | 620 | 620 | 619 | 620 | 4,000 | 3,100 |
| 2007-01-30 | 619 | 620 | 619 | 620 | 6,000 | 3,100 |
| 2007-01-29 | 648 | 650 | 598 | 598 | 12,000 | 2,990 |
| 2007-01-26 | 560 | 569 | 560 | 569 | 2,000 | 2,845 |
| 2007-01-25 | 551 | 559 | 551 | 559 | 4,000 | 2,795 |
| 2007-01-23 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2007-01-18 | 545 | 555 | 545 | 550 | 4,000 | 2,750 |
| 2007-01-17 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2007-01-12 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2007-01-11 | 531 | 531 | 530 | 530 | 2,000 | 2,650 |
| 2007-01-10 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2007-01-09 | 537 | 537 | 537 | 537 | 4,000 | 2,685 |
| 2007-01-05 | 522 | 522 | 522 | 522 | 3,000 | 2,610 |
| 2007-01-04 | 527 | 527 | 527 | 527 | 5,000 | 2,635 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株