8071 東海エレクトロニクス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 598 | 600 | 598 | 600 | 8,000 | 3,000 |
| 2015-12-29 | 598 | 598 | 598 | 598 | 4,000 | 2,990 |
| 2015-12-28 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2015-12-25 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2015-12-24 | 575 | 583 | 575 | 575 | 6,000 | 2,875 |
| 2015-12-22 | 561 | 580 | 561 | 578 | 4,000 | 2,890 |
| 2015-12-21 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-12-18 | 577 | 580 | 577 | 580 | 5,000 | 2,900 |
| 2015-12-17 | 579 | 579 | 577 | 578 | 4,000 | 2,890 |
| 2015-12-16 | 568 | 571 | 561 | 561 | 3,000 | 2,805 |
| 2015-12-15 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 2015-12-14 | 563 | 563 | 558 | 562 | 7,000 | 2,810 |
| 2015-12-11 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 2015-12-10 | 556 | 556 | 556 | 556 | 4,000 | 2,780 |
| 2015-12-09 | 562 | 562 | 556 | 556 | 7,000 | 2,780 |
| 2015-12-08 | 561 | 562 | 561 | 562 | 2,000 | 2,810 |
| 2015-12-07 | 563 | 563 | 555 | 562 | 13,000 | 2,810 |
| 2015-12-04 | 565 | 565 | 563 | 563 | 4,000 | 2,815 |
| 2015-12-03 | 567 | 567 | 564 | 564 | 2,000 | 2,820 |
| 2015-12-02 | 565 | 567 | 565 | 567 | 2,000 | 2,835 |
| 2015-12-01 | 568 | 578 | 564 | 564 | 14,000 | 2,820 |
| 2015-11-30 | 566 | 568 | 566 | 568 | 3,000 | 2,840 |
| 2015-11-27 | 574 | 575 | 574 | 574 | 5,000 | 2,870 |
| 2015-11-25 | 574 | 576 | 564 | 564 | 11,000 | 2,820 |
| 2015-11-24 | 564 | 564 | 564 | 564 | 5,000 | 2,820 |
| 2015-11-19 | 554 | 554 | 554 | 554 | 2,000 | 2,770 |
| 2015-11-18 | 553 | 553 | 553 | 553 | 2,000 | 2,765 |
| 2015-11-17 | 560 | 560 | 555 | 555 | 2,000 | 2,775 |
| 2015-11-16 | 553 | 553 | 553 | 553 | 2,000 | 2,765 |
| 2015-11-13 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2015-11-12 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2015-11-11 | 558 | 559 | 558 | 559 | 2,000 | 2,795 |
| 2015-11-10 | 552 | 555 | 551 | 552 | 10,000 | 2,760 |
| 2015-11-09 | 560 | 560 | 551 | 551 | 6,000 | 2,755 |
| 2015-11-06 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2015-11-05 | 573 | 573 | 570 | 570 | 2,000 | 2,850 |
| 2015-11-04 | 569 | 569 | 550 | 555 | 8,000 | 2,775 |
| 2015-11-02 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2015-10-30 | 552 | 562 | 552 | 552 | 4,000 | 2,760 |
| 2015-10-29 | 553 | 553 | 551 | 551 | 2,000 | 2,755 |
| 2015-10-28 | 560 | 560 | 543 | 543 | 6,000 | 2,715 |
| 2015-10-27 | 559 | 560 | 559 | 560 | 4,000 | 2,800 |
| 2015-10-26 | 550 | 550 | 549 | 549 | 4,000 | 2,745 |
| 2015-10-23 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2015-10-22 | 534 | 538 | 534 | 538 | 2,000 | 2,690 |
| 2015-10-21 | 534 | 541 | 531 | 541 | 3,000 | 2,705 |
| 2015-10-20 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2015-10-19 | 535 | 536 | 534 | 534 | 10,000 | 2,670 |
| 2015-10-16 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 2015-10-15 | 537 | 537 | 530 | 530 | 11,000 | 2,650 |
| 2015-10-14 | 537 | 537 | 537 | 537 | 3,000 | 2,685 |
| 2015-10-13 | 530 | 530 | 530 | 530 | 7,000 | 2,650 |
| 2015-10-09 | 530 | 530 | 529 | 529 | 7,000 | 2,645 |
| 2015-10-08 | 531 | 531 | 529 | 529 | 8,000 | 2,645 |
| 2015-10-07 | 530 | 531 | 530 | 531 | 3,000 | 2,655 |
| 2015-10-06 | 528 | 530 | 528 | 530 | 10,000 | 2,650 |
| 2015-10-05 | 529 | 530 | 529 | 530 | 3,000 | 2,650 |
| 2015-10-02 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2015-10-01 | 520 | 520 | 517 | 517 | 13,000 | 2,585 |
| 2015-09-30 | 522 | 535 | 520 | 520 | 15,000 | 2,600 |
| 2015-09-29 | 540 | 540 | 517 | 517 | 8,000 | 2,585 |
| 2015-09-28 | 548 | 548 | 540 | 540 | 7,000 | 2,700 |
| 2015-09-25 | 551 | 551 | 550 | 550 | 7,000 | 2,750 |
| 2015-09-24 | 558 | 558 | 551 | 551 | 12,000 | 2,755 |
| 2015-09-18 | 560 | 562 | 558 | 558 | 6,000 | 2,790 |
| 2015-09-17 | 561 | 564 | 554 | 555 | 20,000 | 2,775 |
| 2015-09-16 | 558 | 558 | 558 | 558 | 3,000 | 2,790 |
| 2015-09-11 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2015-09-08 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2015-09-04 | 564 | 564 | 561 | 561 | 5,000 | 2,805 |
| 2015-09-03 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 2015-09-02 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2015-09-01 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2015-08-31 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-08-28 | 595 | 595 | 590 | 590 | 3,000 | 2,950 |
| 2015-08-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-08-25 | 572 | 572 | 554 | 559 | 17,000 | 2,795 |
| 2015-08-24 | 595 | 595 | 588 | 588 | 3,000 | 2,940 |
| 2015-08-21 | 616 | 616 | 600 | 610 | 8,000 | 3,050 |
| 2015-08-20 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2015-08-19 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2015-08-18 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2015-08-17 | 624 | 624 | 624 | 624 | 3,000 | 3,120 |
| 2015-08-13 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2015-08-10 | 626 | 630 | 626 | 630 | 3,000 | 3,150 |
| 2015-08-05 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2015-08-04 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2015-08-03 | 635 | 646 | 635 | 635 | 9,000 | 3,175 |
| 2015-07-31 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2015-07-30 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2015-07-29 | 630 | 630 | 620 | 620 | 3,000 | 3,100 |
| 2015-07-28 | 629 | 629 | 629 | 629 | 8,000 | 3,145 |
| 2015-07-27 | 621 | 621 | 619 | 619 | 7,000 | 3,095 |
| 2015-07-22 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2015-07-21 | 617 | 618 | 617 | 618 | 2,000 | 3,090 |
| 2015-07-17 | 613 | 617 | 613 | 617 | 3,000 | 3,085 |
| 2015-07-16 | 614 | 617 | 613 | 613 | 5,000 | 3,065 |
| 2015-07-15 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2015-07-14 | 616 | 616 | 616 | 616 | 3,000 | 3,080 |
| 2015-07-13 | 607 | 607 | 607 | 607 | 3,000 | 3,035 |
| 2015-07-10 | 593 | 597 | 593 | 597 | 5,000 | 2,985 |
| 2015-07-09 | 600 | 602 | 593 | 593 | 15,000 | 2,965 |
| 2015-07-08 | 610 | 610 | 604 | 604 | 8,000 | 3,020 |
| 2015-07-07 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2015-07-06 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2015-07-03 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2015-07-02 | 601 | 610 | 601 | 605 | 16,000 | 3,025 |
| 2015-07-01 | 611 | 612 | 611 | 611 | 6,000 | 3,055 |
| 2015-06-30 | 600 | 607 | 600 | 607 | 10,000 | 3,035 |
| 2015-06-29 | 623 | 623 | 610 | 610 | 5,000 | 3,050 |
| 2015-06-26 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2015-06-25 | 613 | 613 | 613 | 613 | 2,000 | 3,065 |
| 2015-06-24 | 620 | 625 | 620 | 621 | 5,000 | 3,105 |
| 2015-06-23 | 616 | 616 | 616 | 616 | 2,000 | 3,080 |
| 2015-06-22 | 612 | 624 | 612 | 615 | 7,000 | 3,075 |
| 2015-06-19 | 617 | 617 | 613 | 613 | 3,000 | 3,065 |
| 2015-06-17 | 633 | 633 | 611 | 617 | 8,000 | 3,085 |
| 2015-06-16 | 639 | 639 | 636 | 636 | 6,000 | 3,180 |
| 2015-06-15 | 627 | 633 | 606 | 630 | 27,000 | 3,150 |
| 2015-06-12 | 628 | 630 | 617 | 617 | 11,000 | 3,085 |
| 2015-06-11 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2015-06-10 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2015-06-09 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2015-06-08 | 620 | 620 | 612 | 612 | 3,000 | 3,060 |
| 2015-06-05 | 628 | 628 | 607 | 607 | 7,000 | 3,035 |
| 2015-06-03 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2015-06-02 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2015-05-29 | 618 | 619 | 618 | 619 | 2,000 | 3,095 |
| 2015-05-28 | 610 | 610 | 608 | 608 | 3,000 | 3,040 |
| 2015-05-27 | 620 | 620 | 608 | 608 | 3,000 | 3,040 |
| 2015-05-26 | 605 | 617 | 605 | 617 | 3,000 | 3,085 |
| 2015-05-25 | 600 | 600 | 589 | 599 | 18,000 | 2,995 |
| 2015-05-22 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2015-05-21 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 2015-05-19 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2015-05-18 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2015-05-15 | 574 | 575 | 574 | 575 | 12,000 | 2,875 |
| 2015-05-14 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2015-05-13 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2015-05-12 | 575 | 576 | 575 | 575 | 5,000 | 2,875 |
| 2015-05-11 | 569 | 572 | 569 | 572 | 2,000 | 2,860 |
| 2015-05-08 | 562 | 562 | 561 | 561 | 7,000 | 2,805 |
| 2015-05-07 | 562 | 562 | 562 | 562 | 3,000 | 2,810 |
| 2015-05-01 | 560 | 564 | 560 | 564 | 6,000 | 2,820 |
| 2015-04-30 | 563 | 570 | 553 | 560 | 13,000 | 2,800 |
| 2015-04-28 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2015-04-27 | 551 | 551 | 542 | 542 | 12,000 | 2,710 |
| 2015-04-24 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2015-04-23 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 2015-04-22 | 546 | 546 | 546 | 546 | 3,000 | 2,730 |
| 2015-04-16 | 554 | 554 | 552 | 552 | 5,000 | 2,760 |
| 2015-04-14 | 561 | 561 | 551 | 551 | 2,000 | 2,755 |
| 2015-04-13 | 562 | 562 | 562 | 562 | 6,000 | 2,810 |
| 2015-04-09 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-04-08 | 565 | 565 | 550 | 550 | 7,000 | 2,750 |
| 2015-04-06 | 543 | 550 | 543 | 550 | 3,000 | 2,750 |
| 2015-04-03 | 539 | 543 | 539 | 543 | 2,000 | 2,715 |
| 2015-04-02 | 533 | 538 | 532 | 532 | 6,000 | 2,660 |
| 2015-04-01 | 550 | 550 | 531 | 532 | 7,000 | 2,660 |
| 2015-03-31 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-03-30 | 558 | 558 | 556 | 556 | 2,000 | 2,780 |
| 2015-03-27 | 561 | 561 | 558 | 558 | 3,000 | 2,790 |
| 2015-03-26 | 570 | 572 | 570 | 570 | 5,000 | 2,850 |
| 2015-03-25 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2015-03-24 | 570 | 574 | 566 | 574 | 8,000 | 2,870 |
| 2015-03-23 | 566 | 570 | 566 | 566 | 10,000 | 2,830 |
| 2015-03-20 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2015-03-19 | 562 | 562 | 562 | 562 | 4,000 | 2,810 |
| 2015-03-18 | 559 | 560 | 559 | 560 | 4,000 | 2,800 |
| 2015-03-17 | 559 | 559 | 550 | 550 | 6,000 | 2,750 |
| 2015-03-16 | 554 | 560 | 554 | 560 | 3,000 | 2,800 |
| 2015-03-13 | 546 | 550 | 546 | 546 | 5,000 | 2,730 |
| 2015-03-11 | 555 | 555 | 544 | 544 | 3,000 | 2,720 |
| 2015-03-10 | 541 | 545 | 541 | 545 | 2,000 | 2,725 |
| 2015-03-06 | 541 | 541 | 541 | 541 | 6,000 | 2,705 |
| 2015-03-05 | 540 | 550 | 540 | 540 | 7,000 | 2,700 |
| 2015-03-04 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2015-03-03 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2015-02-27 | 539 | 539 | 536 | 539 | 8,000 | 2,695 |
| 2015-02-23 | 539 | 544 | 539 | 539 | 5,000 | 2,695 |
| 2015-02-19 | 548 | 558 | 548 | 558 | 6,000 | 2,790 |
| 2015-02-18 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2015-02-16 | 532 | 532 | 531 | 531 | 2,000 | 2,655 |
| 2015-02-12 | 532 | 532 | 532 | 532 | 7,000 | 2,660 |
| 2015-02-10 | 530 | 531 | 530 | 531 | 2,000 | 2,655 |
| 2015-02-09 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2015-02-06 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2015-02-05 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2015-02-04 | 530 | 536 | 530 | 536 | 3,000 | 2,680 |
| 2015-02-02 | 533 | 533 | 527 | 527 | 3,000 | 2,635 |
| 2015-01-30 | 531 | 533 | 531 | 533 | 2,000 | 2,665 |
| 2015-01-27 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2015-01-26 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-01-21 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-01-20 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2015-01-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2015-01-15 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2015-01-14 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2015-01-09 | 531 | 531 | 531 | 531 | 5,000 | 2,655 |
| 2015-01-08 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2015-01-07 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2015-01-06 | 544 | 544 | 533 | 533 | 7,000 | 2,665 |
| 2015-01-05 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株