8071 東海エレクトロニクス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 3,030 | - | 3,030 |
| 2022-12-29 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2022-12-28 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2022-12-27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,600 | 3,050 |
| 2022-12-26 | 3,045 | 3,045 | 3,045 | 3,045 | 1,300 | 3,045 |
| 2022-12-23 | - | - | - | 3,045 | - | 3,045 |
| 2022-12-22 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2022-12-21 | 3,000 | 3,000 | 2,950 | 2,950 | 1,700 | 2,950 |
| 2022-12-20 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2022-12-19 | 2,921 | 2,921 | 2,921 | 2,921 | 200 | 2,921 |
| 2022-12-16 | - | - | - | 2,921 | - | 2,921 |
| 2022-12-15 | 2,921 | 2,921 | 2,921 | 2,921 | 200 | 2,921 |
| 2022-12-14 | 2,942 | 2,942 | 2,942 | 2,942 | 100 | 2,942 |
| 2022-12-13 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 3,040 |
| 2022-12-12 | 2,949 | 2,949 | 2,949 | 2,949 | 400 | 2,949 |
| 2022-12-09 | 2,949 | 2,949 | 2,949 | 2,949 | 100 | 2,949 |
| 2022-12-08 | - | - | - | 2,915 | - | 2,915 |
| 2022-12-07 | 2,920 | 2,920 | 2,915 | 2,915 | 600 | 2,915 |
| 2022-12-06 | 2,932 | 2,932 | 2,920 | 2,920 | 300 | 2,920 |
| 2022-12-05 | 2,933 | 2,933 | 2,933 | 2,933 | 200 | 2,933 |
| 2022-12-02 | - | - | - | 3,000 | - | 3,000 |
| 2022-12-01 | - | - | - | 3,000 | - | 3,000 |
| 2022-11-30 | - | - | - | 3,000 | - | 3,000 |
| 2022-11-29 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2022-11-28 | 2,980 | 2,980 | 2,980 | 2,980 | 200 | 2,980 |
| 2022-11-25 | 2,933 | 2,933 | 2,933 | 2,933 | 100 | 2,933 |
| 2022-11-24 | 2,980 | 2,980 | 2,920 | 2,920 | 900 | 2,920 |
| 2022-11-22 | - | - | - | 2,940 | - | 2,940 |
| 2022-11-21 | - | - | - | 2,940 | - | 2,940 |
| 2022-11-18 | - | - | - | 2,940 | - | 2,940 |
| 2022-11-17 | 2,940 | 2,940 | 2,940 | 2,940 | 200 | 2,940 |
| 2022-11-16 | - | - | - | 2,939 | - | 2,939 |
| 2022-11-15 | - | - | - | 2,939 | - | 2,939 |
| 2022-11-14 | - | - | - | 2,939 | - | 2,939 |
| 2022-11-11 | 2,939 | 2,939 | 2,939 | 2,939 | 300 | 2,939 |
| 2022-11-10 | - | - | - | 2,853 | - | 2,853 |
| 2022-11-09 | 2,853 | 2,853 | 2,853 | 2,853 | 100 | 2,853 |
| 2022-11-08 | 2,903 | 2,903 | 2,903 | 2,903 | 100 | 2,903 |
| 2022-11-07 | 2,875 | 2,903 | 2,803 | 2,803 | 1,400 | 2,803 |
| 2022-11-04 | 2,925 | 2,925 | 2,925 | 2,925 | 100 | 2,925 |
| 2022-11-02 | - | - | - | 2,903 | - | 2,903 |
| 2022-11-01 | - | - | - | 2,903 | - | 2,903 |
| 2022-10-31 | 2,947 | 2,953 | 2,903 | 2,903 | 400 | 2,903 |
| 2022-10-28 | 2,870 | 2,899 | 2,870 | 2,899 | 300 | 2,899 |
| 2022-10-27 | 2,881 | 2,881 | 2,868 | 2,868 | 500 | 2,868 |
| 2022-10-26 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 2,900 |
| 2022-10-25 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2022-10-24 | - | - | - | 2,900 | - | 2,900 |
| 2022-10-21 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2022-10-20 | - | - | - | 2,900 | - | 2,900 |
| 2022-10-19 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,900 |
| 2022-10-18 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2022-10-17 | 2,905 | 2,905 | 2,905 | 2,905 | 300 | 2,905 |
| 2022-10-14 | 2,904 | 2,934 | 2,904 | 2,934 | 500 | 2,934 |
| 2022-10-13 | 2,904 | 2,904 | 2,904 | 2,904 | 100 | 2,904 |
| 2022-10-12 | 2,910 | 2,910 | 2,904 | 2,904 | 400 | 2,904 |
| 2022-10-11 | 2,861 | 2,890 | 2,861 | 2,890 | 400 | 2,890 |
| 2022-10-07 | 2,811 | 2,811 | 2,811 | 2,811 | 200 | 2,811 |
| 2022-10-06 | 2,811 | 2,811 | 2,811 | 2,811 | 100 | 2,811 |
| 2022-10-05 | - | - | - | 2,811 | - | 2,811 |
| 2022-10-04 | - | - | - | 2,811 | - | 2,811 |
| 2022-10-03 | 2,806 | 2,811 | 2,806 | 2,811 | 400 | 2,811 |
| 2022-09-30 | 2,830 | 2,830 | 2,830 | 2,830 | 200 | 2,830 |
| 2022-09-29 | 2,830 | 2,830 | 2,830 | 2,830 | 5,900 | 2,830 |
| 2022-09-28 | 2,932 | 2,932 | 2,874 | 2,874 | 600 | 2,874 |
| 2022-09-27 | 2,921 | 2,921 | 2,921 | 2,921 | 600 | 2,921 |
| 2022-09-26 | 2,951 | 2,951 | 2,941 | 2,941 | 1,000 | 2,941 |
| 2022-09-22 | - | - | - | 2,951 | - | 2,951 |
| 2022-09-21 | - | - | - | 2,951 | - | 2,951 |
| 2022-09-20 | 2,951 | 2,951 | 2,951 | 2,951 | 100 | 2,951 |
| 2022-09-16 | 2,953 | 2,953 | 2,950 | 2,950 | 300 | 2,950 |
| 2022-09-15 | 2,953 | 2,953 | 2,953 | 2,953 | 300 | 2,953 |
| 2022-09-14 | 2,975 | 2,975 | 2,951 | 2,951 | 600 | 2,951 |
| 2022-09-13 | - | - | - | 2,975 | - | 2,975 |
| 2022-09-12 | 2,999 | 2,999 | 2,975 | 2,975 | 400 | 2,975 |
| 2022-09-09 | - | - | - | 2,999 | - | 2,999 |
| 2022-09-08 | 2,945 | 2,999 | 2,945 | 2,999 | 800 | 2,999 |
| 2022-09-07 | 2,945 | 2,945 | 2,945 | 2,945 | 300 | 2,945 |
| 2022-09-06 | 2,945 | 2,945 | 2,945 | 2,945 | 300 | 2,945 |
| 2022-09-05 | 2,946 | 2,946 | 2,945 | 2,945 | 600 | 2,945 |
| 2022-09-02 | 2,960 | 2,960 | 2,960 | 2,960 | 300 | 2,960 |
| 2022-09-01 | 2,965 | 2,965 | 2,960 | 2,960 | 400 | 2,960 |
| 2022-08-31 | - | - | - | 2,955 | - | 2,955 |
| 2022-08-30 | - | - | - | 2,955 | - | 2,955 |
| 2022-08-29 | 2,955 | 2,955 | 2,955 | 2,955 | 400 | 2,955 |
| 2022-08-26 | 2,966 | 3,005 | 2,966 | 3,005 | 400 | 3,005 |
| 2022-08-25 | 2,967 | 2,967 | 2,966 | 2,966 | 200 | 2,966 |
| 2022-08-24 | 3,025 | 3,025 | 3,025 | 3,025 | 300 | 3,025 |
| 2022-08-23 | - | - | - | 2,955 | - | 2,955 |
| 2022-08-22 | 2,955 | 2,955 | 2,955 | 2,955 | 100 | 2,955 |
| 2022-08-19 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2022-08-18 | - | - | - | 2,945 | - | 2,945 |
| 2022-08-17 | 2,938 | 2,945 | 2,938 | 2,945 | 200 | 2,945 |
| 2022-08-16 | 2,930 | 3,000 | 2,930 | 3,000 | 200 | 3,000 |
| 2022-08-15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2022-08-12 | - | - | - | 3,000 | - | 3,000 |
| 2022-08-10 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2022-08-09 | - | - | - | 3,000 | - | 3,000 |
| 2022-08-08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2022-08-05 | - | - | - | 3,000 | - | 3,000 |
| 2022-08-04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2022-08-03 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2022-08-02 | 2,982 | 2,982 | 2,982 | 2,982 | 200 | 2,982 |
| 2022-08-01 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2022-07-29 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-28 | 2,999 | 3,000 | 2,999 | 3,000 | 2,000 | 3,000 |
| 2022-07-27 | 3,090 | 3,090 | 3,090 | 3,090 | 1,300 | 3,090 |
| 2022-07-26 | 2,985 | 3,000 | 2,985 | 3,000 | 600 | 3,000 |
| 2022-07-25 | - | - | - | 2,985 | - | 2,985 |
| 2022-07-22 | 2,968 | 2,985 | 2,968 | 2,985 | 200 | 2,985 |
| 2022-07-21 | 2,990 | 3,010 | 2,968 | 2,968 | 500 | 2,968 |
| 2022-07-20 | - | - | - | 2,990 | - | 2,990 |
| 2022-07-19 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2022-07-15 | - | - | - | 2,990 | - | 2,990 |
| 2022-07-14 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
| 2022-07-13 | 3,000 | 3,000 | 2,900 | 2,900 | 600 | 2,900 |
| 2022-07-12 | 2,984 | 2,998 | 2,982 | 2,998 | 600 | 2,998 |
| 2022-07-11 | 2,953 | 2,960 | 2,953 | 2,960 | 200 | 2,960 |
| 2022-07-08 | - | - | - | 2,938 | - | 2,938 |
| 2022-07-07 | 2,940 | 2,940 | 2,938 | 2,938 | 200 | 2,938 |
| 2022-07-06 | 2,933 | 2,933 | 2,933 | 2,933 | 200 | 2,933 |
| 2022-07-05 | 2,933 | 2,933 | 2,933 | 2,933 | 100 | 2,933 |
| 2022-07-04 | 2,934 | 2,934 | 2,933 | 2,933 | 200 | 2,933 |
| 2022-07-01 | 2,898 | 2,926 | 2,826 | 2,926 | 500 | 2,926 |
| 2022-06-30 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2022-06-29 | 2,851 | 2,851 | 2,851 | 2,851 | 300 | 2,851 |
| 2022-06-28 | - | - | - | 2,950 | - | 2,950 |
| 2022-06-27 | 2,950 | 2,950 | 2,950 | 2,950 | 400 | 2,950 |
| 2022-06-24 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2022-06-23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2022-06-22 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2022-06-21 | - | - | - | 2,900 | - | 2,900 |
| 2022-06-20 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2022-06-17 | - | - | - | 2,951 | - | 2,951 |
| 2022-06-16 | - | - | - | 2,951 | - | 2,951 |
| 2022-06-15 | 2,951 | 2,951 | 2,951 | 2,951 | 100 | 2,951 |
| 2022-06-14 | 2,940 | 2,940 | 2,851 | 2,851 | 200 | 2,851 |
| 2022-06-13 | 2,880 | 2,980 | 2,880 | 2,980 | 1,100 | 2,980 |
| 2022-06-10 | 3,000 | 3,000 | 2,999 | 3,000 | 1,700 | 3,000 |
| 2022-06-09 | 2,975 | 2,990 | 2,970 | 2,970 | 900 | 2,970 |
| 2022-06-08 | 2,937 | 2,970 | 2,920 | 2,970 | 900 | 2,970 |
| 2022-06-07 | 2,950 | 3,000 | 2,950 | 3,000 | 600 | 3,000 |
| 2022-06-06 | - | - | - | 2,950 | - | 2,950 |
| 2022-06-03 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2022-06-02 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2022-06-01 | - | - | - | 3,000 | - | 3,000 |
| 2022-05-31 | - | - | - | 3,000 | - | 3,000 |
| 2022-05-30 | - | - | - | 3,000 | - | 3,000 |
| 2022-05-27 | - | - | - | 3,000 | - | 3,000 |
| 2022-05-26 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2022-05-25 | 2,948 | 3,000 | 2,948 | 3,000 | 2,100 | 3,000 |
| 2022-05-24 | - | - | - | 2,963 | - | 2,963 |
| 2022-05-23 | 2,963 | 2,963 | 2,963 | 2,963 | 100 | 2,963 |
| 2022-05-20 | 2,902 | 2,902 | 2,902 | 2,902 | 200 | 2,902 |
| 2022-05-19 | - | - | - | 2,990 | - | 2,990 |
| 2022-05-18 | 2,910 | 2,990 | 2,910 | 2,990 | 2,100 | 2,990 |
| 2022-05-17 | - | - | - | 2,900 | - | 2,900 |
| 2022-05-16 | - | - | - | 2,900 | - | 2,900 |
| 2022-05-13 | 2,930 | 2,937 | 2,861 | 2,900 | 700 | 2,900 |
| 2022-05-12 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2022-05-11 | - | - | - | 2,900 | - | 2,900 |
| 2022-05-10 | 2,900 | 2,900 | 2,900 | 2,900 | 800 | 2,900 |
| 2022-05-09 | 2,898 | 2,900 | 2,898 | 2,900 | 1,200 | 2,900 |
| 2022-05-06 | 2,850 | 2,865 | 2,850 | 2,865 | 400 | 2,865 |
| 2022-05-02 | 2,821 | 2,865 | 2,819 | 2,865 | 1,000 | 2,865 |
| 2022-04-28 | 2,850 | 2,850 | 2,818 | 2,818 | 600 | 2,818 |
| 2022-04-27 | 2,847 | 2,850 | 2,847 | 2,850 | 1,000 | 2,850 |
| 2022-04-26 | 2,830 | 2,847 | 2,830 | 2,847 | 200 | 2,847 |
| 2022-04-25 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 2,820 |
| 2022-04-22 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2022-04-21 | 2,832 | 2,832 | 2,832 | 2,832 | 100 | 2,832 |
| 2022-04-20 | - | - | - | 2,795 | - | 2,795 |
| 2022-04-19 | 2,800 | 2,800 | 2,795 | 2,795 | 400 | 2,795 |
| 2022-04-18 | 2,803 | 2,803 | 2,800 | 2,800 | 300 | 2,800 |
| 2022-04-15 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
| 2022-04-14 | - | - | - | 2,850 | - | 2,850 |
| 2022-04-13 | 2,815 | 2,850 | 2,815 | 2,850 | 200 | 2,850 |
| 2022-04-12 | 2,900 | 2,900 | 2,801 | 2,801 | 400 | 2,801 |
| 2022-04-11 | 2,859 | 2,859 | 2,859 | 2,859 | 100 | 2,859 |
| 2022-04-08 | - | - | - | 2,859 | - | 2,859 |
| 2022-04-07 | - | - | - | 2,859 | - | 2,859 |
| 2022-04-06 | - | - | - | 2,859 | - | 2,859 |
| 2022-04-05 | 2,859 | 2,859 | 2,859 | 2,859 | 1,000 | 2,859 |
| 2022-04-04 | 2,859 | 2,859 | 2,859 | 2,859 | 100 | 2,859 |
| 2022-04-01 | - | - | - | 2,813 | - | 2,813 |
| 2022-03-31 | 2,813 | 2,813 | 2,813 | 2,813 | 4,700 | 2,813 |
| 2022-03-30 | 2,849 | 2,859 | 2,814 | 2,859 | 400 | 2,859 |
| 2022-03-29 | 2,870 | 2,870 | 2,870 | 2,870 | 200 | 2,870 |
| 2022-03-28 | 2,975 | 2,975 | 2,950 | 2,970 | 900 | 2,970 |
| 2022-03-25 | 2,890 | 2,950 | 2,890 | 2,950 | 300 | 2,950 |
| 2022-03-24 | - | - | - | 2,940 | - | 2,940 |
| 2022-03-23 | 2,930 | 2,940 | 2,930 | 2,940 | 400 | 2,940 |
| 2022-03-22 | 2,901 | 2,901 | 2,901 | 2,901 | 100 | 2,901 |
| 2022-03-18 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,880 |
| 2022-03-17 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 2,880 |
| 2022-03-16 | - | - | - | 2,800 | - | 2,800 |
| 2022-03-15 | 2,830 | 2,830 | 2,800 | 2,800 | 200 | 2,800 |
| 2022-03-14 | - | - | - | 2,780 | - | 2,780 |
| 2022-03-11 | 2,880 | 2,880 | 2,780 | 2,780 | 400 | 2,780 |
| 2022-03-10 | - | - | - | 2,799 | - | 2,799 |
| 2022-03-09 | 2,740 | 2,799 | 2,740 | 2,799 | 200 | 2,799 |
| 2022-03-08 | 2,810 | 2,810 | 2,735 | 2,735 | 500 | 2,735 |
| 2022-03-07 | - | - | - | 2,910 | - | 2,910 |
| 2022-03-04 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 2,910 |
| 2022-03-03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2022-03-02 | - | - | - | 2,860 | - | 2,860 |
| 2022-03-01 | 2,910 | 2,910 | 2,860 | 2,860 | 500 | 2,860 |
| 2022-02-28 | - | - | - | 2,851 | - | 2,851 |
| 2022-02-25 | 2,800 | 2,851 | 2,800 | 2,851 | 900 | 2,851 |
| 2022-02-24 | 2,820 | 2,820 | 2,803 | 2,803 | 400 | 2,803 |
| 2022-02-22 | 2,864 | 2,864 | 2,843 | 2,843 | 400 | 2,843 |
| 2022-02-21 | 2,910 | 2,910 | 2,910 | 2,910 | 100 | 2,910 |
| 2022-02-18 | - | - | - | 2,910 | - | 2,910 |
| 2022-02-17 | 2,910 | 2,910 | 2,910 | 2,910 | 300 | 2,910 |
| 2022-02-16 | - | - | - | 2,910 | - | 2,910 |
| 2022-02-15 | - | - | - | 2,910 | - | 2,910 |
| 2022-02-14 | 2,935 | 2,935 | 2,910 | 2,910 | 300 | 2,910 |
| 2022-02-10 | 2,919 | 2,919 | 2,919 | 2,919 | 200 | 2,919 |
| 2022-02-09 | 2,866 | 2,866 | 2,866 | 2,866 | 200 | 2,866 |
| 2022-02-08 | 2,866 | 2,866 | 2,866 | 2,866 | 200 | 2,866 |
| 2022-02-07 | - | - | - | 2,900 | - | 2,900 |
| 2022-02-04 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 2,900 |
| 2022-02-03 | - | - | - | 2,900 | - | 2,900 |
| 2022-02-02 | 2,948 | 2,948 | 2,900 | 2,900 | 200 | 2,900 |
| 2022-02-01 | 2,909 | 2,909 | 2,909 | 2,909 | 100 | 2,909 |
| 2022-01-31 | 2,950 | 2,951 | 2,859 | 2,859 | 2,500 | 2,859 |
| 2022-01-28 | 2,775 | 2,849 | 2,773 | 2,849 | 900 | 2,849 |
| 2022-01-27 | 2,790 | 2,790 | 2,790 | 2,790 | 1,800 | 2,790 |
| 2022-01-26 | 2,818 | 2,818 | 2,818 | 2,818 | 500 | 2,818 |
| 2022-01-25 | 2,808 | 2,818 | 2,808 | 2,818 | 1,500 | 2,818 |
| 2022-01-24 | 2,935 | 2,935 | 2,935 | 2,935 | 100 | 2,935 |
| 2022-01-21 | - | - | - | 2,940 | - | 2,940 |
| 2022-01-20 | 2,940 | 2,940 | 2,940 | 2,940 | 500 | 2,940 |
| 2022-01-19 | - | - | - | 2,940 | - | 2,940 |
| 2022-01-18 | - | - | - | 2,940 | - | 2,940 |
| 2022-01-17 | - | - | - | 2,940 | - | 2,940 |
| 2022-01-14 | 2,940 | 2,940 | 2,940 | 2,940 | 4,500 | 2,940 |
| 2022-01-13 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 2,950 |
| 2022-01-12 | 2,900 | 2,900 | 2,880 | 2,880 | 300 | 2,880 |
| 2022-01-11 | 2,880 | 2,880 | 2,850 | 2,850 | 400 | 2,850 |
| 2022-01-07 | 2,833 | 2,850 | 2,833 | 2,850 | 400 | 2,850 |
| 2022-01-06 | 2,835 | 2,835 | 2,835 | 2,835 | 200 | 2,835 |
| 2022-01-05 | - | - | - | 2,835 | - | 2,835 |
| 2022-01-04 | 2,835 | 2,835 | 2,835 | 2,835 | 300 | 2,835 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1997-03-26]1株→1.05株