8071 東海エレクトロニクス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2009-12-29 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-12-28 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2009-12-22 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2009-12-18 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2009-12-17 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2009-12-11 | 311 | 311 | 305 | 305 | 4,000 | 1,525 |
| 2009-12-09 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-12-08 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2009-12-07 | 309 | 309 | 309 | 309 | 6,000 | 1,545 |
| 2009-12-04 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2009-12-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-11-30 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2009-11-27 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-11-26 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-11-24 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
| 2009-11-19 | 309 | 309 | 309 | 309 | 7,000 | 1,545 |
| 2009-11-13 | 309 | 309 | 309 | 309 | 6,000 | 1,545 |
| 2009-11-12 | 310 | 310 | 309 | 309 | 5,000 | 1,545 |
| 2009-11-10 | 311 | 311 | 310 | 310 | 4,000 | 1,550 |
| 2009-11-09 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2009-11-05 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2009-11-04 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2009-11-02 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2009-10-27 | 318 | 318 | 311 | 311 | 4,000 | 1,555 |
| 2009-10-23 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2009-10-20 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-10-15 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2009-10-14 | 300 | 300 | 299 | 299 | 3,000 | 1,495 |
| 2009-10-13 | 301 | 301 | 300 | 300 | 6,000 | 1,500 |
| 2009-10-07 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2009-10-05 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2009-10-02 | 301 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2009-10-01 | 302 | 302 | 300 | 300 | 10,000 | 1,500 |
| 2009-09-29 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2009-09-28 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2009-09-25 | 316 | 323 | 315 | 323 | 28,000 | 1,615 |
| 2009-09-24 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2009-09-18 | 320 | 320 | 320 | 320 | 12,000 | 1,600 |
| 2009-09-16 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2009-09-15 | 319 | 320 | 319 | 320 | 20,000 | 1,600 |
| 2009-09-11 | 333 | 333 | 327 | 327 | 3,000 | 1,635 |
| 2009-09-09 | 320 | 325 | 320 | 325 | 25,000 | 1,625 |
| 2009-09-08 | 325 | 325 | 316 | 325 | 19,000 | 1,625 |
| 2009-09-07 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2009-09-03 | 328 | 328 | 325 | 325 | 3,000 | 1,625 |
| 2009-08-31 | 330 | 330 | 315 | 320 | 9,000 | 1,600 |
| 2009-08-28 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2009-08-27 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2009-08-21 | 322 | 322 | 321 | 321 | 5,000 | 1,605 |
| 2009-08-20 | 322 | 322 | 320 | 320 | 5,000 | 1,600 |
| 2009-08-17 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-08-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-08-12 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2009-08-10 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2009-08-05 | 329 | 329 | 329 | 329 | 8,000 | 1,645 |
| 2009-07-31 | 329 | 329 | 304 | 304 | 22,000 | 1,520 |
| 2009-07-29 | 322 | 330 | 322 | 330 | 2,000 | 1,650 |
| 2009-07-28 | 318 | 320 | 318 | 320 | 2,000 | 1,600 |
| 2009-07-24 | 330 | 330 | 307 | 307 | 2,000 | 1,535 |
| 2009-07-16 | 310 | 319 | 306 | 306 | 6,000 | 1,530 |
| 2009-07-15 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-07-14 | 310 | 320 | 310 | 320 | 9,000 | 1,600 |
| 2009-07-13 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 2009-07-10 | 305 | 309 | 305 | 309 | 7,000 | 1,545 |
| 2009-07-09 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2009-07-08 | 308 | 308 | 305 | 305 | 11,000 | 1,525 |
| 2009-07-07 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 2009-07-06 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 2009-07-03 | 303 | 305 | 298 | 305 | 8,000 | 1,525 |
| 2009-07-02 | 305 | 310 | 305 | 310 | 8,000 | 1,550 |
| 2009-07-01 | 305 | 306 | 305 | 306 | 6,000 | 1,530 |
| 2009-06-30 | 305 | 310 | 305 | 305 | 5,000 | 1,525 |
| 2009-06-29 | 309 | 310 | 303 | 303 | 8,000 | 1,515 |
| 2009-06-26 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-06-25 | 290 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2009-06-24 | 285 | 288 | 285 | 288 | 6,000 | 1,440 |
| 2009-06-23 | 284 | 285 | 284 | 284 | 8,000 | 1,420 |
| 2009-06-22 | 284 | 288 | 284 | 285 | 23,000 | 1,425 |
| 2009-06-19 | 284 | 285 | 280 | 284 | 15,000 | 1,420 |
| 2009-06-18 | 283 | 285 | 280 | 285 | 28,000 | 1,425 |
| 2009-06-17 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2009-06-16 | 285 | 288 | 278 | 288 | 7,000 | 1,440 |
| 2009-06-15 | 288 | 295 | 285 | 290 | 13,000 | 1,450 |
| 2009-06-12 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-06-11 | 283 | 293 | 283 | 293 | 5,000 | 1,465 |
| 2009-06-10 | 290 | 291 | 290 | 291 | 8,000 | 1,455 |
| 2009-06-09 | 278 | 292 | 278 | 292 | 7,000 | 1,460 |
| 2009-06-08 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2009-06-05 | 284 | 284 | 279 | 279 | 16,000 | 1,395 |
| 2009-06-04 | 263 | 279 | 263 | 279 | 23,000 | 1,395 |
| 2009-06-03 | 260 | 268 | 260 | 268 | 3,000 | 1,340 |
| 2009-06-02 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2009-06-01 | 249 | 256 | 246 | 249 | 47,000 | 1,245 |
| 2009-05-29 | 255 | 258 | 255 | 258 | 9,000 | 1,290 |
| 2009-05-28 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2009-05-27 | 258 | 276 | 258 | 276 | 7,000 | 1,380 |
| 2009-05-26 | 254 | 257 | 254 | 257 | 8,000 | 1,285 |
| 2009-05-25 | 246 | 255 | 246 | 255 | 5,000 | 1,275 |
| 2009-05-22 | 247 | 249 | 247 | 249 | 2,000 | 1,245 |
| 2009-05-21 | 247 | 247 | 247 | 247 | 11,000 | 1,235 |
| 2009-05-20 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2009-05-15 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2009-05-14 | 247 | 247 | 237 | 247 | 3,000 | 1,235 |
| 2009-05-12 | 241 | 249 | 241 | 248 | 7,000 | 1,240 |
| 2009-05-11 | 245 | 245 | 240 | 241 | 8,000 | 1,205 |
| 2009-05-08 | 235 | 240 | 235 | 240 | 4,000 | 1,200 |
| 2009-05-07 | 230 | 234 | 230 | 234 | 24,000 | 1,170 |
| 2009-05-01 | 234 | 234 | 232 | 233 | 14,000 | 1,165 |
| 2009-04-30 | 234 | 236 | 234 | 235 | 9,000 | 1,175 |
| 2009-04-28 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2009-04-27 | 242 | 242 | 237 | 237 | 6,000 | 1,185 |
| 2009-04-24 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2009-04-23 | 236 | 236 | 232 | 233 | 44,000 | 1,165 |
| 2009-04-22 | 238 | 238 | 238 | 238 | 4,000 | 1,190 |
| 2009-04-21 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2009-04-20 | 238 | 241 | 238 | 238 | 26,000 | 1,190 |
| 2009-04-17 | 244 | 244 | 241 | 241 | 6,000 | 1,205 |
| 2009-04-16 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2009-04-15 | 248 | 248 | 248 | 248 | 5,000 | 1,240 |
| 2009-04-14 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2009-04-13 | 246 | 250 | 246 | 250 | 7,000 | 1,250 |
| 2009-04-10 | 250 | 250 | 248 | 249 | 9,000 | 1,245 |
| 2009-04-09 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2009-04-08 | 248 | 248 | 248 | 248 | 11,000 | 1,240 |
| 2009-04-06 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2009-04-03 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2009-03-30 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2009-03-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-03-25 | 251 | 251 | 250 | 250 | 6,000 | 1,250 |
| 2009-03-24 | 250 | 259 | 250 | 259 | 5,000 | 1,295 |
| 2009-03-18 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-03-17 | 247 | 255 | 245 | 255 | 4,000 | 1,275 |
| 2009-03-16 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2009-03-11 | 255 | 255 | 250 | 250 | 4,000 | 1,250 |
| 2009-03-09 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2009-02-26 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-02-25 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-02-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-02-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-02-13 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2009-02-12 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2009-02-10 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2009-02-09 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2009-01-28 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2009-01-27 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2009-01-26 | 267 | 269 | 267 | 268 | 5,000 | 1,340 |
| 2009-01-23 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2009-01-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-01-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-01-19 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-01-15 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2009-01-14 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-01-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-01-08 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-01-07 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-01-06 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-01-05 | 270 | 280 | 270 | 280 | 2,000 | 1,400 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株