東海エレクトロニクス(8071)の株価時系列情報
東海エレクトロニクス(8071)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 692 | 692 | 692 | 692 | 1,000 |
| 1996/12/27 | 692 | 700 | 692 | 693 | 7,000 |
| 1996/12/26 | 693 | 704 | 693 | 693 | 7,000 |
| 1996/12/25 | 675 | 691 | 675 | 691 | 3,000 |
| 1996/12/24 | 670 | 675 | 670 | 675 | 3,000 |
| 1996/12/20 | 661 | 675 | 661 | 675 | 5,000 |
| 1996/12/19 | 690 | 690 | 670 | 690 | 4,000 |
| 1996/12/18 | 700 | 700 | 681 | 690 | 4,000 |
| 1996/12/17 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/12/16 | 700 | 700 | 700 | 700 | 8,000 |
| 1996/12/13 | 715 | 715 | 703 | 703 | 6,000 |
| 1996/12/12 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/12/11 | 704 | 718 | 704 | 715 | 6,000 |
| 1996/12/10 | 710 | 710 | 703 | 703 | 13,000 |
| 1996/12/09 | 703 | 703 | 703 | 703 | 1,000 |
| 1996/12/06 | 706 | 706 | 702 | 702 | 4,000 |
| 1996/12/05 | 720 | 720 | 700 | 700 | 8,000 |
| 1996/12/04 | 720 | 720 | 700 | 700 | 7,000 |
| 1996/12/03 | 728 | 728 | 728 | 728 | 2,000 |
| 1996/12/02 | 728 | 728 | 728 | 728 | 1,000 |
| 1996/11/29 | 730 | 730 | 728 | 728 | 8,000 |
| 1996/11/28 | 759 | 759 | 730 | 730 | 5,000 |
| 1996/11/27 | 762 | 762 | 761 | 761 | 3,000 |
| 1996/11/26 | 761 | 761 | 760 | 761 | 6,000 |
| 1996/11/25 | 735 | 738 | 730 | 738 | 15,000 |
| 1996/11/22 | 731 | 735 | 731 | 735 | 5,000 |
| 1996/11/21 | 740 | 740 | 740 | 740 | 3,000 |
| 1996/11/20 | 731 | 731 | 730 | 730 | 5,000 |
| 1996/11/19 | 731 | 731 | 730 | 730 | 6,000 |
| 1996/11/18 | 735 | 735 | 730 | 730 | 5,000 |
| 1996/11/14 | 725 | 735 | 725 | 735 | 5,000 |
| 1996/11/13 | 723 | 725 | 722 | 725 | 6,000 |
| 1996/11/12 | 730 | 730 | 721 | 722 | 6,000 |
| 1996/11/11 | 721 | 721 | 721 | 721 | 4,000 |
| 1996/11/08 | 721 | 722 | 720 | 720 | 15,000 |
| 1996/11/07 | 725 | 731 | 725 | 731 | 7,000 |
| 1996/11/06 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/11/05 | 731 | 731 | 720 | 720 | 4,000 |
| 1996/11/01 | 735 | 735 | 731 | 731 | 2,000 |
| 1996/10/31 | 730 | 731 | 730 | 731 | 8,000 |
| 1996/10/30 | 735 | 735 | 731 | 731 | 17,000 |
| 1996/10/29 | 753 | 753 | 750 | 750 | 11,000 |
| 1996/10/28 | 751 | 755 | 751 | 755 | 3,000 |
| 1996/10/25 | 756 | 756 | 751 | 751 | 5,000 |
| 1996/10/24 | 750 | 755 | 750 | 755 | 11,000 |
| 1996/10/23 | 750 | 750 | 750 | 750 | 4,000 |
| 1996/10/22 | 803 | 803 | 780 | 780 | 4,000 |
| 1996/10/18 | 836 | 841 | 815 | 815 | 24,000 |
| 1996/10/17 | 751 | 826 | 750 | 826 | 50,000 |
| 1996/10/16 | 722 | 750 | 722 | 750 | 38,000 |
| 1996/10/15 | 692 | 700 | 690 | 700 | 22,000 |
| 1996/10/14 | 695 | 695 | 690 | 692 | 12,000 |
| 1996/10/11 | 702 | 702 | 692 | 695 | 12,000 |
| 1996/10/09 | 720 | 720 | 705 | 705 | 4,000 |
| 1996/10/08 | 730 | 730 | 720 | 720 | 7,000 |
| 1996/10/07 | 756 | 756 | 746 | 750 | 6,000 |
| 1996/10/04 | 771 | 771 | 766 | 766 | 8,000 |
| 1996/10/03 | 776 | 776 | 771 | 771 | 19,000 |
| 1996/10/02 | 773 | 780 | 771 | 771 | 15,000 |
| 1996/10/01 | 776 | 776 | 772 | 773 | 18,000 |
| 1996/09/30 | 785 | 786 | 780 | 786 | 9,000 |
| 1996/09/27 | 791 | 791 | 782 | 782 | 18,000 |
| 1996/09/26 | 773 | 798 | 772 | 781 | 17,000 |
| 1996/09/25 | 770 | 780 | 770 | 772 | 16,000 |
| 1996/09/24 | 765 | 770 | 765 | 770 | 15,000 |
| 1996/09/20 | 770 | 774 | 770 | 770 | 13,000 |
| 1996/09/19 | 775 | 780 | 765 | 770 | 34,000 |
| 1996/09/18 | 790 | 790 | 770 | 770 | 9,000 |
| 1996/09/17 | 794 | 795 | 790 | 790 | 25,000 |
| 1996/09/13 | 794 | 800 | 794 | 794 | 8,000 |
| 1996/09/12 | 800 | 801 | 794 | 794 | 33,000 |
| 1996/09/11 | 810 | 810 | 801 | 801 | 11,000 |
| 1996/09/10 | 795 | 820 | 795 | 820 | 16,000 |
| 1996/09/09 | 844 | 844 | 790 | 790 | 20,000 |
| 1996/09/06 | 850 | 850 | 845 | 845 | 17,000 |
| 1996/09/05 | 880 | 880 | 851 | 851 | 20,000 |
| 1996/09/04 | 870 | 870 | 865 | 865 | 12,000 |
| 1996/09/03 | 880 | 880 | 866 | 866 | 13,000 |
| 1996/09/02 | 870 | 880 | 866 | 866 | 16,000 |
| 1996/08/30 | 880 | 880 | 865 | 865 | 12,000 |
| 1996/08/29 | 910 | 911 | 893 | 893 | 12,000 |
| 1996/08/28 | 870 | 910 | 870 | 910 | 38,000 |
| 1996/08/27 | 880 | 883 | 880 | 882 | 10,000 |
| 1996/08/26 | 921 | 921 | 900 | 900 | 24,000 |
| 1996/08/23 | 900 | 941 | 900 | 920 | 33,000 |
| 1996/08/22 | 922 | 922 | 900 | 900 | 25,000 |
| 1996/08/21 | 940 | 940 | 920 | 920 | 47,000 |
| 1996/08/06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/08/02 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1996/08/01 | 1,070 | 1,090 | 1,060 | 1,080 | 8,000 |
| 1996/07/31 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1996/07/30 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 |
| 1996/07/26 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1996/07/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1996/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1996/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1996/07/12 | 1,120 | 1,120 | 1,080 | 1,100 | 16,000 |
| 1996/07/11 | 1,140 | 1,140 | 1,130 | 1,140 | 13,000 |
| 1996/07/10 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 1996/07/09 | 1,130 | 1,140 | 1,130 | 1,140 | 20,000 |
| 1996/07/08 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 1996/07/05 | 1,120 | 1,140 | 1,120 | 1,130 | 34,000 |
| 1996/07/04 | 1,100 | 1,140 | 1,100 | 1,120 | 18,000 |
| 1996/07/03 | 1,090 | 1,110 | 1,090 | 1,100 | 18,000 |
| 1996/07/02 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1996/07/01 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1996/06/28 | 1,080 | 1,080 | 1,050 | 1,060 | 28,000 |
| 1996/06/27 | 1,050 | 1,080 | 1,050 | 1,080 | 9,000 |
| 1996/06/26 | 1,080 | 1,080 | 1,060 | 1,070 | 24,000 |
| 1996/06/25 | 1,050 | 1,060 | 1,050 | 1,060 | 30,000 |
| 1996/06/21 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1996/06/20 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1996/06/19 | 1,020 | 1,070 | 1,020 | 1,070 | 16,000 |
| 1996/06/18 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1996/06/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/06/14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/06/13 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1996/06/12 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1996/06/11 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1996/06/06 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1996/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/05/31 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1996/05/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/05/29 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1996/05/28 | 1,030 | 1,050 | 1,030 | 1,030 | 15,000 |
| 1996/05/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/05/24 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 |
| 1996/05/23 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 |
| 1996/05/22 | 1,080 | 1,100 | 1,080 | 1,090 | 14,000 |
| 1996/05/21 | 1,050 | 1,090 | 1,050 | 1,070 | 12,000 |
| 1996/05/17 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 |
| 1996/05/16 | 1,070 | 1,090 | 1,070 | 1,090 | 16,000 |
| 1996/05/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/05/14 | 1,040 | 1,050 | 1,000 | 1,000 | 17,000 |
| 1996/05/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/05/10 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1996/05/09 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1996/05/08 | 1,070 | 1,070 | 1,060 | 1,070 | 17,000 |
| 1996/05/07 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 |
| 1996/05/02 | 1,030 | 1,090 | 1,030 | 1,090 | 11,000 |
| 1996/05/01 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
| 1996/04/30 | 1,080 | 1,080 | 1,060 | 1,060 | 27,000 |
| 1996/04/26 | 1,040 | 1,060 | 1,040 | 1,060 | 14,000 |
| 1996/04/25 | 1,000 | 1,020 | 1,000 | 1,020 | 17,000 |
| 1996/04/24 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1996/04/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/04/22 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1996/04/19 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1996/04/18 | 1,020 | 1,040 | 1,010 | 1,010 | 19,000 |
| 1996/04/17 | 991 | 1,020 | 991 | 1,020 | 53,000 |
| 1996/04/16 | 990 | 990 | 990 | 990 | 24,000 |
| 1996/04/15 | 989 | 989 | 987 | 987 | 5,000 |
| 1996/04/12 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/04/11 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/04/10 | 980 | 980 | 980 | 980 | 4,000 |
| 1996/04/09 | 989 | 989 | 972 | 972 | 25,000 |
| 1996/04/08 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/04/05 | 991 | 991 | 991 | 991 | 10,000 |
| 1996/04/04 | 990 | 990 | 990 | 990 | 8,000 |
| 1996/04/03 | 990 | 990 | 990 | 990 | 6,000 |
| 1996/04/01 | 970 | 970 | 970 | 970 | 13,000 |
| 1996/03/29 | 970 | 970 | 970 | 970 | 6,000 |
| 1996/03/28 | 980 | 990 | 970 | 970 | 28,000 |
| 1996/03/27 | 995 | 1,010 | 990 | 990 | 153,000 |
| 1996/03/26 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1996/03/25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/03/21 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1996/03/19 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 |
| 1996/03/18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/03/15 | 1,000 | 1,010 | 995 | 1,010 | 13,000 |
| 1996/03/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/03/12 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1996/03/08 | 1,020 | 1,040 | 1,010 | 1,010 | 9,000 |
| 1996/03/07 | 1,060 | 1,060 | 1,000 | 1,020 | 14,000 |
| 1996/03/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/02/29 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1996/02/26 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1996/02/23 | 1,050 | 1,050 | 1,040 | 1,050 | 6,000 |
| 1996/02/22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1996/02/21 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1996/02/20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1996/02/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/02/16 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 |
| 1996/02/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/02/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/02/07 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 |
| 1996/02/06 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 1996/02/02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/02/01 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 |
| 1996/01/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/01/30 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1996/01/29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1996/01/26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/01/25 | 1,070 | 1,100 | 1,070 | 1,100 | 12,000 |
| 1996/01/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/01/23 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 |
| 1996/01/22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/01/19 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1996/01/18 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 |
| 1996/01/17 | 1,130 | 1,150 | 1,130 | 1,140 | 5,000 |
| 1996/01/12 | 1,150 | 1,150 | 1,120 | 1,130 | 26,000 |
| 1996/01/11 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1996/01/10 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1996/01/09 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1996/01/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/01/04 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |