8071 東海エレクトロニクス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-12-26 | 260 | 263 | 256 | 263 | 4,000 | 1,315 |
| 2008-12-25 | 266 | 266 | 245 | 245 | 7,000 | 1,225 |
| 2008-12-24 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2008-12-15 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2008-12-10 | 280 | 285 | 280 | 285 | 7,000 | 1,425 |
| 2008-12-04 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2008-12-03 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-11-28 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2008-11-27 | 296 | 299 | 296 | 299 | 2,000 | 1,495 |
| 2008-11-26 | 278 | 280 | 278 | 280 | 2,000 | 1,400 |
| 2008-11-25 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2008-11-19 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2008-11-12 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2008-11-11 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2008-11-10 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 2008-11-06 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
| 2008-11-05 | 300 | 315 | 300 | 315 | 3,000 | 1,575 |
| 2008-11-04 | 286 | 297 | 286 | 297 | 3,000 | 1,485 |
| 2008-10-31 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2008-10-30 | 278 | 285 | 278 | 285 | 3,000 | 1,425 |
| 2008-10-29 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2008-10-28 | 274 | 278 | 274 | 277 | 3,000 | 1,385 |
| 2008-10-27 | 261 | 280 | 255 | 278 | 12,000 | 1,390 |
| 2008-10-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-10-23 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-10-22 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-10-21 | 269 | 286 | 269 | 286 | 10,000 | 1,430 |
| 2008-10-20 | 266 | 270 | 265 | 266 | 17,000 | 1,330 |
| 2008-10-17 | 299 | 299 | 261 | 261 | 8,000 | 1,305 |
| 2008-10-16 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2008-10-15 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2008-10-10 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2008-10-09 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-10-08 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2008-10-07 | 325 | 330 | 325 | 330 | 6,000 | 1,650 |
| 2008-10-03 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2008-09-26 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2008-09-22 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2008-09-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-09-11 | 401 | 401 | 400 | 400 | 15,000 | 2,000 |
| 2008-09-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-09-05 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 2008-08-29 | 449 | 449 | 440 | 440 | 2,000 | 2,200 |
| 2008-08-28 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 2008-08-21 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-08-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-08-01 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2008-07-17 | 461 | 461 | 441 | 441 | 2,000 | 2,205 |
| 2008-07-03 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-07-02 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-06-30 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2008-06-27 | 432 | 440 | 432 | 440 | 2,000 | 2,200 |
| 2008-06-18 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2008-06-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-06-03 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2008-06-02 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2008-05-29 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2008-05-19 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2008-05-16 | 506 | 506 | 506 | 506 | 4,000 | 2,530 |
| 2008-05-15 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2008-05-13 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2008-05-07 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-05-01 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2008-04-28 | 450 | 455 | 450 | 455 | 2,000 | 2,275 |
| 2008-04-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-04-21 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2008-04-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-04-16 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-04-15 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2008-04-03 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-04-02 | 439 | 440 | 439 | 440 | 2,000 | 2,200 |
| 2008-03-28 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2008-03-25 | 437 | 437 | 436 | 436 | 2,000 | 2,180 |
| 2008-03-19 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2008-03-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-03-14 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2008-03-04 | 436 | 440 | 436 | 440 | 3,000 | 2,200 |
| 2008-03-03 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2008-02-28 | 422 | 441 | 422 | 441 | 3,000 | 2,205 |
| 2008-02-26 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2008-02-25 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 2008-02-22 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-02-21 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-02-20 | 450 | 450 | 430 | 430 | 3,000 | 2,150 |
| 2008-02-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-02-18 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2008-02-14 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2008-01-29 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 2008-01-28 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2008-01-25 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2008-01-22 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2008-01-21 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2008-01-18 | 485 | 485 | 480 | 480 | 2,000 | 2,400 |
| 2008-01-16 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2008-01-08 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2008-01-04 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株
