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 |
|---|---|---|---|---|---|
| 2002/12/30 | 313 | 318 | 313 | 318 | 4,000 |
| 2002/12/27 | 313 | 313 | 305 | 313 | 7,000 |
| 2002/12/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2002/12/25 | 310 | 310 | 310 | 310 | 43,000 |
| 2002/12/24 | 310 | 310 | 309 | 310 | 3,000 |
| 2002/12/20 | 310 | 310 | 309 | 309 | 5,000 |
| 2002/12/19 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/12/18 | 314 | 314 | 310 | 310 | 5,000 |
| 2002/12/17 | 314 | 314 | 314 | 314 | 4,000 |
| 2002/12/16 | 314 | 314 | 314 | 314 | 3,000 |
| 2002/12/13 | 315 | 315 | 314 | 314 | 9,000 |
| 2002/12/12 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/12/11 | 315 | 320 | 315 | 320 | 3,000 |
| 2002/12/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2002/12/09 | 320 | 320 | 320 | 320 | 3,000 |
| 2002/12/06 | 319 | 320 | 319 | 320 | 4,000 |
| 2002/12/05 | 320 | 320 | 319 | 319 | 6,000 |
| 2002/12/04 | 320 | 320 | 320 | 320 | 5,000 |
| 2002/12/03 | 320 | 320 | 319 | 319 | 2,000 |
| 2002/12/02 | 319 | 320 | 314 | 320 | 5,000 |
| 2002/11/29 | 314 | 319 | 314 | 319 | 4,000 |
| 2002/11/28 | 314 | 314 | 314 | 314 | 4,000 |
| 2002/11/27 | 314 | 314 | 314 | 314 | 2,000 |
| 2002/11/26 | 314 | 314 | 314 | 314 | 1,000 |
| 2002/11/25 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/11/22 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/11/21 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/11/20 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/11/19 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/11/18 | 315 | 315 | 315 | 315 | 4,000 |
| 2002/11/15 | 310 | 315 | 310 | 310 | 4,000 |
| 2002/11/14 | 315 | 315 | 315 | 315 | 4,000 |
| 2002/11/13 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/11/12 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/11/08 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/11/07 | 318 | 318 | 315 | 315 | 4,000 |
| 2002/11/06 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/11/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/11/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/10/31 | 311 | 311 | 310 | 310 | 3,000 |
| 2002/10/30 | 310 | 310 | 310 | 310 | 5,000 |
| 2002/10/29 | 307 | 312 | 307 | 310 | 5,000 |
| 2002/10/28 | 306 | 306 | 306 | 306 | 1,000 |
| 2002/10/24 | 307 | 307 | 307 | 307 | 1,000 |
| 2002/10/23 | 307 | 307 | 307 | 307 | 1,000 |
| 2002/10/21 | 305 | 315 | 305 | 315 | 3,000 |
| 2002/10/17 | 301 | 305 | 301 | 305 | 2,000 |
| 2002/10/16 | 315 | 315 | 301 | 301 | 4,000 |
| 2002/10/10 | 301 | 301 | 301 | 301 | 1,000 |
| 2002/10/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2002/09/27 | 329 | 339 | 325 | 339 | 6,000 |
| 2002/09/26 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/09/20 | 340 | 340 | 340 | 340 | 5,000 |
| 2002/09/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/09/18 | 333 | 333 | 332 | 332 | 4,000 |
| 2002/09/17 | 331 | 340 | 331 | 332 | 5,000 |
| 2002/09/13 | 331 | 331 | 331 | 331 | 3,000 |
| 2002/09/12 | 331 | 331 | 331 | 331 | 3,000 |
| 2002/09/11 | 331 | 331 | 331 | 331 | 1,000 |
| 2002/09/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/09/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/09/06 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/09/05 | 335 | 335 | 325 | 335 | 6,000 |
| 2002/09/04 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/09/03 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/09/02 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/08/30 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/08/29 | 335 | 340 | 335 | 340 | 4,000 |
| 2002/08/28 | 335 | 335 | 325 | 335 | 6,000 |
| 2002/08/27 | 335 | 335 | 335 | 335 | 2,000 |
| 2002/08/26 | 335 | 335 | 335 | 335 | 2,000 |
| 2002/08/23 | 338 | 338 | 338 | 338 | 3,000 |
| 2002/08/22 | 338 | 338 | 338 | 338 | 3,000 |
| 2002/08/21 | 338 | 338 | 338 | 338 | 3,000 |
| 2002/08/20 | 339 | 339 | 339 | 339 | 5,000 |
| 2002/08/19 | 340 | 340 | 331 | 340 | 5,000 |
| 2002/08/16 | 340 | 340 | 340 | 340 | 4,000 |
| 2002/08/15 | 343 | 343 | 320 | 340 | 6,000 |
| 2002/08/14 | 343 | 344 | 310 | 344 | 9,000 |
| 2002/08/13 | 342 | 344 | 335 | 344 | 5,000 |
| 2002/08/12 | 342 | 342 | 342 | 342 | 3,000 |
| 2002/08/09 | 342 | 342 | 342 | 342 | 3,000 |
| 2002/08/08 | 344 | 344 | 344 | 344 | 3,000 |
| 2002/08/07 | 335 | 344 | 335 | 344 | 2,000 |
| 2002/08/05 | 333 | 333 | 326 | 326 | 4,000 |
| 2002/08/02 | 334 | 334 | 334 | 334 | 3,000 |
| 2002/08/01 | 339 | 339 | 334 | 334 | 4,000 |
| 2002/07/31 | 330 | 339 | 330 | 339 | 4,000 |
| 2002/07/30 | 325 | 330 | 325 | 330 | 7,000 |
| 2002/07/29 | 329 | 330 | 325 | 325 | 6,000 |
| 2002/07/26 | 329 | 329 | 325 | 329 | 4,000 |
| 2002/07/25 | 330 | 330 | 329 | 329 | 6,000 |
| 2002/07/24 | 330 | 330 | 325 | 330 | 5,000 |
| 2002/07/23 | 331 | 331 | 330 | 330 | 4,000 |
| 2002/07/22 | 333 | 333 | 333 | 333 | 3,000 |
| 2002/07/19 | 335 | 335 | 335 | 335 | 3,000 |
| 2002/07/18 | 340 | 340 | 340 | 340 | 4,000 |
| 2002/07/17 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/07/16 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/07/15 | 335 | 340 | 335 | 340 | 3,000 |
| 2002/07/12 | 335 | 340 | 320 | 340 | 7,000 |
| 2002/07/11 | 340 | 340 | 315 | 335 | 7,000 |
| 2002/07/10 | 335 | 345 | 330 | 345 | 6,000 |
| 2002/07/09 | 335 | 335 | 335 | 335 | 3,000 |
| 2002/07/08 | 344 | 350 | 335 | 335 | 11,000 |
| 2002/07/05 | 338 | 344 | 330 | 344 | 7,000 |
| 2002/07/04 | 338 | 340 | 335 | 340 | 7,000 |
| 2002/07/03 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/07/02 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/07/01 | 345 | 345 | 340 | 340 | 3,000 |
| 2002/06/28 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/06/27 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/06/26 | 345 | 345 | 345 | 345 | 2,000 |
| 2002/06/24 | 345 | 345 | 345 | 345 | 3,000 |
| 2002/06/21 | 330 | 340 | 330 | 340 | 2,000 |
| 2002/06/20 | 321 | 334 | 321 | 334 | 5,000 |
| 2002/06/19 | 340 | 340 | 305 | 320 | 6,000 |
| 2002/06/18 | 341 | 345 | 335 | 345 | 8,000 |
| 2002/06/17 | 345 | 345 | 340 | 340 | 4,000 |
| 2002/06/14 | 345 | 345 | 340 | 340 | 2,000 |
| 2002/06/13 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/06/12 | 340 | 340 | 340 | 340 | 3,000 |
| 2002/06/11 | 345 | 345 | 345 | 345 | 3,000 |
| 2002/06/10 | 335 | 345 | 335 | 345 | 4,000 |
| 2002/06/07 | 335 | 335 | 325 | 325 | 4,000 |
| 2002/06/06 | 334 | 335 | 330 | 335 | 4,000 |
| 2002/06/05 | 335 | 335 | 330 | 330 | 6,000 |
| 2002/06/04 | 335 | 335 | 335 | 335 | 3,000 |
| 2002/06/03 | 330 | 335 | 325 | 335 | 6,000 |
| 2002/05/31 | 325 | 325 | 325 | 325 | 6,000 |
| 2002/05/30 | 325 | 325 | 325 | 325 | 3,000 |
| 2002/05/29 | 315 | 325 | 315 | 325 | 4,000 |
| 2002/05/28 | 325 | 325 | 315 | 315 | 4,000 |
| 2002/05/27 | 325 | 325 | 325 | 325 | 2,000 |
| 2002/05/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/05/23 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/05/22 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/05/21 | 308 | 310 | 308 | 310 | 2,000 |
| 2002/05/20 | 305 | 308 | 305 | 308 | 6,000 |
| 2002/05/17 | 304 | 305 | 304 | 304 | 10,000 |
| 2002/05/16 | 304 | 304 | 304 | 304 | 3,000 |
| 2002/05/14 | 296 | 304 | 295 | 304 | 5,000 |
| 2002/05/13 | 300 | 305 | 295 | 295 | 4,000 |
| 2002/05/10 | 295 | 295 | 295 | 295 | 7,000 |
| 2002/05/09 | 295 | 305 | 295 | 305 | 5,000 |
| 2002/05/02 | 298 | 298 | 298 | 298 | 2,000 |
| 2002/04/30 | 299 | 305 | 299 | 305 | 2,000 |
| 2002/04/26 | 300 | 300 | 295 | 295 | 2,000 |
| 2002/04/23 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/04/22 | 295 | 301 | 295 | 301 | 4,000 |
| 2002/04/18 | 306 | 306 | 305 | 305 | 2,000 |
| 2002/04/11 | 310 | 310 | 300 | 300 | 3,000 |
| 2002/04/09 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/04/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2002/04/02 | 307 | 307 | 307 | 307 | 1,000 |
| 2002/04/01 | 306 | 306 | 306 | 306 | 1,000 |
| 2002/03/29 | 320 | 330 | 320 | 330 | 2,000 |
| 2002/03/27 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/03/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/03/22 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/03/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/03/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/03/18 | 330 | 330 | 330 | 330 | 4,000 |
| 2002/03/15 | 324 | 324 | 324 | 324 | 1,000 |
| 2002/03/13 | 324 | 324 | 324 | 324 | 2,000 |
| 2002/03/11 | 322 | 322 | 322 | 322 | 1,000 |
| 2002/03/07 | 321 | 321 | 321 | 321 | 3,000 |
| 2002/03/06 | 321 | 321 | 321 | 321 | 1,000 |
| 2002/03/01 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/02/28 | 320 | 321 | 320 | 320 | 3,000 |
| 2002/02/27 | 315 | 330 | 315 | 330 | 2,000 |
| 2002/02/26 | 310 | 315 | 310 | 315 | 2,000 |
| 2002/02/22 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/02/21 | 315 | 315 | 312 | 312 | 4,000 |
| 2002/02/20 | 315 | 315 | 315 | 315 | 2,000 |
| 2002/02/18 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/02/15 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/02/14 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/02/13 | 310 | 310 | 310 | 310 | 4,000 |
| 2002/02/08 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/02/07 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/02/06 | 308 | 310 | 303 | 310 | 5,000 |
| 2002/02/05 | 308 | 308 | 308 | 308 | 2,000 |
| 2002/02/04 | 308 | 308 | 308 | 308 | 3,000 |
| 2002/02/01 | 309 | 309 | 309 | 309 | 2,000 |
| 2002/01/31 | 309 | 309 | 309 | 309 | 3,000 |
| 2002/01/30 | 309 | 309 | 309 | 309 | 3,000 |
| 2002/01/29 | 309 | 309 | 309 | 309 | 2,000 |
| 2002/01/28 | 309 | 309 | 309 | 309 | 3,000 |
| 2002/01/25 | 309 | 309 | 309 | 309 | 7,000 |
| 2002/01/24 | 309 | 310 | 309 | 310 | 4,000 |
| 2002/01/23 | 309 | 309 | 309 | 309 | 3,000 |
| 2002/01/22 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/01/21 | 310 | 310 | 310 | 310 | 4,000 |
| 2002/01/18 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/01/17 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/01/16 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/01/15 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/01/11 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/01/10 | 295 | 315 | 295 | 315 | 4,000 |
| 2002/01/07 | 310 | 310 | 305 | 305 | 3,000 |
| 2002/01/04 | 315 | 315 | 315 | 315 | 3,000 |