8071 東海エレクトロニクス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,575 | 2,575 | 2,575 | 2,575 | 1,300 | 2,575 |
| 2018-12-27 | 2,500 | 2,500 | 2,500 | 2,500 | 800 | 2,500 |
| 2018-12-26 | 2,395 | 2,395 | 2,392 | 2,392 | 400 | 2,392 |
| 2018-12-25 | 2,500 | 2,500 | 2,320 | 2,340 | 3,700 | 2,340 |
| 2018-12-21 | 2,600 | 2,600 | 2,507 | 2,510 | 2,200 | 2,510 |
| 2018-12-20 | 2,636 | 2,636 | 2,600 | 2,600 | 1,800 | 2,600 |
| 2018-12-19 | 2,658 | 2,710 | 2,655 | 2,710 | 500 | 2,710 |
| 2018-12-18 | 2,685 | 2,685 | 2,658 | 2,658 | 1,100 | 2,658 |
| 2018-12-17 | 2,719 | 2,719 | 2,719 | 2,719 | 100 | 2,719 |
| 2018-12-14 | 2,651 | 2,651 | 2,623 | 2,623 | 700 | 2,623 |
| 2018-12-13 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2018-12-12 | 2,698 | 2,700 | 2,698 | 2,700 | 300 | 2,700 |
| 2018-12-11 | - | - | - | 2,670 | - | 2,670 |
| 2018-12-10 | 2,745 | 2,745 | 2,670 | 2,670 | 2,300 | 2,670 |
| 2018-12-07 | 2,746 | 2,750 | 2,743 | 2,745 | 1,600 | 2,745 |
| 2018-12-06 | 2,780 | 2,780 | 2,743 | 2,745 | 2,400 | 2,745 |
| 2018-12-05 | 2,800 | 2,800 | 2,771 | 2,790 | 1,200 | 2,790 |
| 2018-12-04 | 2,860 | 2,860 | 2,811 | 2,811 | 900 | 2,811 |
| 2018-12-03 | - | - | - | 2,830 | - | 2,830 |
| 2018-11-30 | 2,850 | 2,850 | 2,830 | 2,830 | 700 | 2,830 |
| 2018-11-29 | 2,809 | 2,850 | 2,809 | 2,850 | 300 | 2,850 |
| 2018-11-28 | 2,801 | 2,801 | 2,790 | 2,790 | 2,300 | 2,790 |
| 2018-11-27 | 2,831 | 2,831 | 2,801 | 2,801 | 1,400 | 2,801 |
| 2018-11-26 | 2,849 | 2,849 | 2,849 | 2,849 | 400 | 2,849 |
| 2018-11-22 | 2,799 | 2,799 | 2,799 | 2,799 | 100 | 2,799 |
| 2018-11-21 | - | - | - | 2,760 | - | 2,760 |
| 2018-11-20 | - | - | - | 2,760 | - | 2,760 |
| 2018-11-19 | 2,800 | 2,800 | 2,760 | 2,760 | 400 | 2,760 |
| 2018-11-16 | 2,835 | 2,835 | 2,800 | 2,801 | 2,300 | 2,801 |
| 2018-11-15 | - | - | - | 2,822 | - | 2,822 |
| 2018-11-14 | 2,895 | 2,895 | 2,822 | 2,822 | 900 | 2,822 |
| 2018-11-13 | 2,850 | 2,851 | 2,811 | 2,811 | 900 | 2,811 |
| 2018-11-12 | - | - | - | 2,935 | - | 2,935 |
| 2018-11-09 | 2,935 | 2,940 | 2,935 | 2,935 | 1,200 | 2,935 |
| 2018-11-08 | 2,895 | 2,899 | 2,880 | 2,899 | 1,500 | 2,899 |
| 2018-11-07 | 2,870 | 2,885 | 2,851 | 2,885 | 400 | 2,885 |
| 2018-11-06 | - | - | - | 2,860 | - | 2,860 |
| 2018-11-05 | - | - | - | 2,860 | - | 2,860 |
| 2018-11-02 | 2,860 | 2,860 | 2,860 | 2,860 | 600 | 2,860 |
| 2018-11-01 | 2,880 | 2,880 | 2,860 | 2,860 | 500 | 2,860 |
| 2018-10-31 | 2,880 | 2,900 | 2,800 | 2,900 | 1,500 | 2,900 |
| 2018-10-30 | 2,881 | 2,935 | 2,881 | 2,935 | 500 | 2,935 |
| 2018-10-29 | 2,890 | 2,890 | 2,881 | 2,881 | 200 | 2,881 |
| 2018-10-26 | 2,950 | 2,965 | 2,950 | 2,965 | 600 | 2,965 |
| 2018-10-25 | - | - | - | 2,980 | - | 2,980 |
| 2018-10-24 | - | - | - | 2,980 | - | 2,980 |
| 2018-10-23 | 3,045 | 3,045 | 2,980 | 2,980 | 1,000 | 2,980 |
| 2018-10-22 | 3,065 | 3,065 | 3,045 | 3,045 | 1,000 | 3,045 |
| 2018-10-19 | 3,065 | 3,065 | 3,065 | 3,065 | 200 | 3,065 |
| 2018-10-18 | - | - | - | 3,075 | - | 3,075 |
| 2018-10-17 | - | - | - | 3,075 | - | 3,075 |
| 2018-10-16 | - | - | - | 3,075 | - | 3,075 |
| 2018-10-15 | - | - | - | 3,075 | - | 3,075 |
| 2018-10-12 | - | - | - | 3,075 | - | 3,075 |
| 2018-10-11 | 3,060 | 3,090 | 3,060 | 3,075 | 400 | 3,075 |
| 2018-10-10 | - | - | - | 3,120 | - | 3,120 |
| 2018-10-09 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2018-10-05 | - | - | - | 3,135 | - | 3,135 |
| 2018-10-04 | 3,150 | 3,150 | 3,135 | 3,135 | 200 | 3,135 |
| 2018-10-03 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 3,135 |
| 2018-10-02 | - | - | - | 3,135 | - | 3,135 |
| 2018-10-01 | 3,130 | 3,135 | 3,130 | 3,135 | 200 | 3,135 |
| 2018-09-28 | 3,190 | 3,190 | 3,120 | 3,120 | 400 | 3,120 |
| 2018-09-27 | - | - | - | 3,175 | - | 3,175 |
| 2018-09-26 | 3,175 | 3,175 | 3,175 | 3,175 | 500 | 3,175 |
| 2018-09-25 | - | - | - | 3,130 | - | 3,130 |
| 2018-09-21 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2018-09-20 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2018-09-19 | 3,040 | 3,090 | 3,005 | 3,090 | 1,700 | 3,090 |
| 2018-09-18 | - | - | - | 3,005 | - | 3,005 |
| 2018-09-14 | 3,000 | 3,005 | 3,000 | 3,005 | 700 | 3,005 |
| 2018-09-13 | - | - | - | 3,030 | - | 3,030 |
| 2018-09-12 | - | - | - | 3,030 | - | 3,030 |
| 2018-09-11 | - | - | - | 3,030 | - | 3,030 |
| 2018-09-10 | - | - | - | 3,030 | - | 3,030 |
| 2018-09-07 | 3,100 | 3,100 | 3,030 | 3,030 | 300 | 3,030 |
| 2018-09-06 | - | - | - | 3,045 | - | 3,045 |
| 2018-09-05 | 3,065 | 3,065 | 3,045 | 3,045 | 600 | 3,045 |
| 2018-09-04 | - | - | - | 3,165 | - | 3,165 |
| 2018-09-03 | 3,165 | 3,165 | 3,165 | 3,165 | 200 | 3,165 |
| 2018-08-31 | - | - | - | 3,180 | - | 3,180 |
| 2018-08-30 | 3,085 | 3,180 | 3,085 | 3,180 | 1,600 | 3,180 |
| 2018-08-29 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2018-08-28 | 3,220 | 3,220 | 3,125 | 3,125 | 1,300 | 3,125 |
| 2018-08-27 | 3,120 | 3,155 | 3,120 | 3,150 | 600 | 3,150 |
| 2018-08-24 | - | - | - | 3,120 | - | 3,120 |
| 2018-08-23 | - | - | - | 3,120 | - | 3,120 |
| 2018-08-22 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2018-08-21 | - | - | - | 3,105 | - | 3,105 |
| 2018-08-20 | 3,110 | 3,110 | 3,105 | 3,105 | 300 | 3,105 |
| 2018-08-17 | - | - | - | 3,120 | - | 3,120 |
| 2018-08-16 | - | - | - | 3,235 | - | 3,235 |
| 2018-08-15 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2018-08-14 | - | - | - | 3,150 | - | 3,150 |
| 2018-08-13 | 3,170 | 3,170 | 3,150 | 3,150 | 300 | 3,150 |
| 2018-08-10 | 3,200 | 3,200 | 3,200 | 3,200 | 600 | 3,200 |
| 2018-08-09 | - | - | - | 3,200 | - | 3,200 |
| 2018-08-08 | 3,245 | 3,245 | 3,200 | 3,200 | 200 | 3,200 |
| 2018-08-07 | - | - | - | 3,250 | - | 3,250 |
| 2018-08-06 | - | - | - | 3,250 | - | 3,250 |
| 2018-08-03 | - | - | - | 3,250 | - | 3,250 |
| 2018-08-02 | 3,250 | 3,250 | 3,250 | 3,250 | 700 | 3,250 |
| 2018-08-01 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2018-07-31 | - | - | - | 3,250 | - | 3,250 |
| 2018-07-30 | 3,270 | 3,270 | 3,220 | 3,250 | 400 | 3,250 |
| 2018-07-27 | 3,235 | 3,235 | 3,210 | 3,210 | 1,200 | 3,210 |
| 2018-07-26 | 3,155 | 3,165 | 3,155 | 3,165 | 200 | 3,165 |
| 2018-07-25 | 3,155 | 3,155 | 3,145 | 3,145 | 200 | 3,145 |
| 2018-07-24 | - | - | - | 3,155 | - | 3,155 |
| 2018-07-23 | 3,100 | 3,155 | 3,060 | 3,155 | 400 | 3,155 |
| 2018-07-20 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 3,095 |
| 2018-07-19 | 3,150 | 3,150 | 3,150 | 3,150 | 3,900 | 3,150 |
| 2018-07-18 | 3,170 | 3,180 | 3,150 | 3,150 | 600 | 3,150 |
| 2018-07-17 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2018-07-13 | 3,100 | 3,110 | 3,100 | 3,110 | 300 | 3,110 |
| 2018-07-12 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2018-07-11 | 3,110 | 3,110 | 3,090 | 3,090 | 500 | 3,090 |
| 2018-07-10 | - | - | - | 3,060 | - | 3,060 |
| 2018-07-09 | 3,105 | 3,110 | 3,060 | 3,060 | 500 | 3,060 |
| 2018-07-06 | - | - | - | 3,020 | - | 3,020 |
| 2018-07-05 | 3,065 | 3,065 | 3,020 | 3,020 | 400 | 3,020 |
| 2018-07-04 | - | - | - | 3,075 | - | 3,075 |
| 2018-07-03 | 3,070 | 3,075 | 3,065 | 3,075 | 500 | 3,075 |
| 2018-07-02 | - | - | - | 3,135 | - | 3,135 |
| 2018-06-29 | 3,210 | 3,210 | 3,095 | 3,135 | 2,600 | 3,135 |
| 2018-06-28 | 3,170 | 3,210 | 3,170 | 3,210 | 200 | 3,210 |
| 2018-06-27 | 3,200 | 3,240 | 3,200 | 3,240 | 200 | 3,240 |
| 2018-06-26 | - | - | - | 3,195 | - | 3,195 |
| 2018-06-25 | - | - | - | 3,195 | - | 3,195 |
| 2018-06-22 | 3,150 | 3,195 | 3,150 | 3,195 | 200 | 3,195 |
| 2018-06-21 | - | - | - | 3,215 | - | 3,215 |
| 2018-06-20 | - | - | - | 3,215 | - | 3,215 |
| 2018-06-19 | 3,225 | 3,225 | 3,215 | 3,215 | 600 | 3,215 |
| 2018-06-18 | - | - | - | 3,230 | - | 3,230 |
| 2018-06-15 | 3,280 | 3,280 | 3,230 | 3,230 | 400 | 3,230 |
| 2018-06-14 | - | - | - | 3,280 | - | 3,280 |
| 2018-06-13 | 3,215 | 3,280 | 3,215 | 3,280 | 1,100 | 3,280 |
| 2018-06-12 | 3,190 | 3,190 | 3,190 | 3,190 | 1,500 | 3,190 |
| 2018-06-11 | 3,150 | 3,190 | 3,150 | 3,190 | 700 | 3,190 |
| 2018-06-08 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 3,150 |
| 2018-06-07 | - | - | - | 3,145 | - | 3,145 |
| 2018-06-06 | - | - | - | 3,145 | - | 3,145 |
| 2018-06-05 | - | - | - | 3,145 | - | 3,145 |
| 2018-06-04 | - | - | - | 3,145 | - | 3,145 |
| 2018-06-01 | 3,150 | 3,150 | 3,145 | 3,145 | 1,000 | 3,145 |
| 2018-05-31 | - | - | - | 3,200 | - | 3,200 |
| 2018-05-30 | - | - | - | 3,200 | - | 3,200 |
| 2018-05-29 | - | - | - | 3,200 | - | 3,200 |
| 2018-05-28 | - | - | - | 3,200 | - | 3,200 |
| 2018-05-25 | 3,180 | 3,200 | 3,180 | 3,200 | 200 | 3,200 |
| 2018-05-24 | 3,195 | 3,200 | 3,180 | 3,180 | 400 | 3,180 |
| 2018-05-23 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2018-05-22 | - | - | - | 3,170 | - | 3,170 |
| 2018-05-21 | - | - | - | 3,170 | - | 3,170 |
| 2018-05-18 | 3,160 | 3,170 | 3,160 | 3,170 | 300 | 3,170 |
| 2018-05-17 | 3,220 | 3,220 | 3,185 | 3,185 | 300 | 3,185 |
| 2018-05-16 | - | - | - | 3,215 | - | 3,215 |
| 2018-05-15 | 3,240 | 3,240 | 3,210 | 3,215 | 1,000 | 3,215 |
| 2018-05-14 | 3,230 | 3,260 | 3,230 | 3,235 | 500 | 3,235 |
| 2018-05-11 | 3,245 | 3,260 | 3,245 | 3,260 | 1,600 | 3,260 |
| 2018-05-10 | 3,165 | 3,230 | 3,165 | 3,190 | 1,500 | 3,190 |
| 2018-05-09 | 3,220 | 3,220 | 3,150 | 3,150 | 900 | 3,150 |
| 2018-05-08 | 3,255 | 3,260 | 3,255 | 3,255 | 2,700 | 3,255 |
| 2018-05-07 | 3,260 | 3,260 | 3,200 | 3,255 | 2,300 | 3,255 |
| 2018-05-02 | - | - | - | 3,250 | - | 3,250 |
| 2018-05-01 | 3,305 | 3,305 | 3,250 | 3,250 | 1,300 | 3,250 |
| 2018-04-27 | 3,445 | 3,445 | 3,250 | 3,300 | 7,900 | 3,300 |
| 2018-04-26 | 3,595 | 3,595 | 3,500 | 3,500 | 1,400 | 3,500 |
| 2018-04-25 | 3,410 | 3,500 | 3,410 | 3,500 | 600 | 3,500 |
| 2018-04-24 | 3,415 | 3,500 | 3,415 | 3,500 | 800 | 3,500 |
| 2018-04-23 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2018-04-20 | 3,355 | 3,390 | 3,355 | 3,355 | 4,400 | 3,355 |
| 2018-04-19 | 3,350 | 3,350 | 3,350 | 3,350 | 1,200 | 3,350 |
| 2018-04-18 | 3,420 | 3,420 | 3,420 | 3,420 | 500 | 3,420 |
| 2018-04-17 | 3,420 | 3,420 | 3,420 | 3,420 | 300 | 3,420 |
| 2018-04-16 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2018-04-13 | 3,345 | 3,345 | 3,310 | 3,325 | 900 | 3,325 |
| 2018-04-12 | 3,355 | 3,380 | 3,355 | 3,380 | 600 | 3,380 |
| 2018-04-11 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 3,420 |
| 2018-04-10 | 3,450 | 3,490 | 3,450 | 3,490 | 300 | 3,490 |
| 2018-04-06 | 3,425 | 3,450 | 3,410 | 3,450 | 400 | 3,450 |
| 2018-04-04 | 3,455 | 3,455 | 3,425 | 3,425 | 500 | 3,425 |
| 2018-04-03 | 3,455 | 3,455 | 3,455 | 3,455 | 200 | 3,455 |
| 2018-03-30 | 3,595 | 3,595 | 3,455 | 3,455 | 1,100 | 3,455 |
| 2018-03-29 | 3,350 | 3,360 | 3,350 | 3,360 | 300 | 3,360 |
| 2018-03-28 | 3,335 | 3,335 | 3,300 | 3,305 | 1,100 | 3,305 |
| 2018-03-27 | 3,440 | 3,495 | 3,440 | 3,450 | 800 | 3,450 |
| 2018-03-26 | 3,480 | 3,480 | 3,480 | 3,480 | 600 | 3,480 |
| 2018-03-23 | 3,495 | 3,500 | 3,480 | 3,480 | 600 | 3,480 |
| 2018-03-22 | 3,590 | 3,590 | 3,590 | 3,590 | 300 | 3,590 |
| 2018-03-20 | 3,530 | 3,530 | 3,530 | 3,530 | 900 | 3,530 |
| 2018-03-19 | 3,600 | 3,600 | 3,530 | 3,530 | 200 | 3,530 |
| 2018-03-16 | 3,615 | 3,615 | 3,530 | 3,600 | 900 | 3,600 |
| 2018-03-15 | 3,585 | 3,725 | 3,585 | 3,615 | 1,500 | 3,615 |
| 2018-03-13 | 3,595 | 3,595 | 3,585 | 3,585 | 2,600 | 3,585 |
| 2018-03-12 | 3,500 | 3,575 | 3,500 | 3,575 | 700 | 3,575 |
| 2018-03-09 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2018-03-08 | 3,510 | 3,510 | 3,500 | 3,500 | 600 | 3,500 |
| 2018-03-07 | 3,580 | 3,580 | 3,540 | 3,540 | 200 | 3,540 |
| 2018-03-06 | 3,520 | 3,575 | 3,505 | 3,575 | 700 | 3,575 |
| 2018-03-05 | 3,510 | 3,540 | 3,505 | 3,540 | 1,200 | 3,540 |
| 2018-03-01 | 3,650 | 3,700 | 3,650 | 3,670 | 800 | 3,670 |
| 2018-02-28 | 3,650 | 3,655 | 3,650 | 3,650 | 300 | 3,650 |
| 2018-02-27 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2018-02-26 | 3,590 | 3,590 | 3,590 | 3,590 | 200 | 3,590 |
| 2018-02-23 | 3,495 | 3,590 | 3,495 | 3,590 | 1,200 | 3,590 |
| 2018-02-21 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2018-02-20 | 3,455 | 3,480 | 3,450 | 3,460 | 800 | 3,460 |
| 2018-02-19 | 3,480 | 3,500 | 3,450 | 3,450 | 500 | 3,450 |
| 2018-02-16 | 3,420 | 3,460 | 3,415 | 3,460 | 800 | 3,460 |
| 2018-02-15 | 3,480 | 3,485 | 3,480 | 3,480 | 700 | 3,480 |
| 2018-02-14 | 3,590 | 3,590 | 3,425 | 3,425 | 1,100 | 3,425 |
| 2018-02-13 | 3,415 | 3,605 | 3,415 | 3,595 | 800 | 3,595 |
| 2018-02-09 | 3,375 | 3,485 | 3,355 | 3,400 | 2,400 | 3,400 |
| 2018-02-08 | 3,640 | 3,640 | 3,375 | 3,375 | 2,100 | 3,375 |
| 2018-02-07 | 3,675 | 3,680 | 3,580 | 3,630 | 600 | 3,630 |
| 2018-02-06 | 3,700 | 3,700 | 3,350 | 3,620 | 2,400 | 3,620 |
| 2018-02-05 | 3,865 | 3,865 | 3,780 | 3,785 | 900 | 3,785 |
| 2018-02-02 | 3,890 | 3,890 | 3,885 | 3,885 | 600 | 3,885 |
| 2018-02-01 | 3,940 | 3,950 | 3,915 | 3,915 | 600 | 3,915 |
| 2018-01-31 | 3,800 | 3,895 | 3,800 | 3,895 | 1,900 | 3,895 |
| 2018-01-30 | 3,870 | 3,915 | 3,790 | 3,800 | 1,100 | 3,800 |
| 2018-01-29 | 3,945 | 3,990 | 3,920 | 3,920 | 2,300 | 3,920 |
| 2018-01-26 | 3,805 | 3,805 | 3,805 | 3,805 | 200 | 3,805 |
| 2018-01-25 | 3,790 | 3,790 | 3,790 | 3,790 | 200 | 3,790 |
| 2018-01-24 | 3,800 | 3,860 | 3,800 | 3,860 | 500 | 3,860 |
| 2018-01-23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,600 | 3,800 |
| 2018-01-22 | 3,680 | 3,795 | 3,680 | 3,790 | 1,100 | 3,790 |
| 2018-01-19 | 3,690 | 3,720 | 3,680 | 3,680 | 400 | 3,680 |
| 2018-01-18 | 3,690 | 3,720 | 3,690 | 3,690 | 1,300 | 3,690 |
| 2018-01-17 | 3,630 | 3,690 | 3,630 | 3,690 | 900 | 3,690 |
| 2018-01-16 | 3,600 | 3,670 | 3,560 | 3,600 | 1,700 | 3,600 |
| 2018-01-15 | 3,625 | 3,625 | 3,580 | 3,580 | 2,200 | 3,580 |
| 2018-01-12 | 3,610 | 3,655 | 3,610 | 3,625 | 800 | 3,625 |
| 2018-01-11 | 3,640 | 3,675 | 3,640 | 3,640 | 1,100 | 3,640 |
| 2018-01-10 | 3,590 | 3,600 | 3,590 | 3,600 | 400 | 3,600 |
| 2018-01-09 | 3,600 | 3,680 | 3,590 | 3,590 | 3,000 | 3,590 |
| 2018-01-05 | 3,590 | 3,590 | 3,590 | 3,590 | 300 | 3,590 |
| 2018-01-04 | 3,600 | 3,615 | 3,550 | 3,550 | 700 | 3,550 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株