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 |
|---|---|---|---|---|---|
| 2003/12/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/12/29 | 410 | 410 | 410 | 410 | 5,000 |
| 2003/12/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/12/24 | 400 | 400 | 385 | 395 | 6,000 |
| 2003/12/22 | 403 | 409 | 403 | 408 | 5,000 |
| 2003/12/19 | 402 | 405 | 390 | 404 | 10,000 |
| 2003/12/18 | 404 | 404 | 402 | 402 | 2,000 |
| 2003/12/17 | 402 | 402 | 402 | 402 | 1,000 |
| 2003/12/16 | 404 | 404 | 397 | 397 | 8,000 |
| 2003/12/15 | 400 | 405 | 398 | 405 | 8,000 |
| 2003/12/12 | 399 | 399 | 398 | 398 | 2,000 |
| 2003/12/11 | 400 | 400 | 395 | 400 | 3,000 |
| 2003/12/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/05 | 399 | 400 | 399 | 400 | 4,000 |
| 2003/12/04 | 401 | 401 | 401 | 401 | 4,000 |
| 2003/12/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/02 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/12/01 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/11/28 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/11/27 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/11/26 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/11/25 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/11/21 | 402 | 402 | 386 | 391 | 3,000 |
| 2003/11/20 | 402 | 402 | 402 | 402 | 1,000 |
| 2003/11/19 | 405 | 405 | 397 | 402 | 4,000 |
| 2003/11/18 | 397 | 405 | 397 | 405 | 4,000 |
| 2003/11/17 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/11/14 | 400 | 401 | 395 | 401 | 3,000 |
| 2003/11/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/11/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/11/11 | 403 | 403 | 400 | 400 | 2,000 |
| 2003/11/10 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/11/07 | 409 | 409 | 404 | 404 | 2,000 |
| 2003/11/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/11/05 | 400 | 410 | 397 | 410 | 4,000 |
| 2003/11/04 | 404 | 404 | 400 | 400 | 3,000 |
| 2003/10/31 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/28 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/10/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/23 | 395 | 400 | 395 | 400 | 3,000 |
| 2003/10/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/20 | 390 | 400 | 390 | 400 | 2,000 |
| 2003/10/17 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/10/16 | 385 | 400 | 385 | 400 | 3,000 |
| 2003/10/14 | 400 | 410 | 400 | 410 | 2,000 |
| 2003/10/10 | 392 | 400 | 392 | 400 | 3,000 |
| 2003/10/09 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/10/08 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/10/07 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/10/06 | 400 | 407 | 397 | 397 | 3,000 |
| 2003/10/02 | 403 | 403 | 388 | 398 | 4,000 |
| 2003/09/29 | 407 | 408 | 407 | 408 | 2,000 |
| 2003/09/26 | 398 | 408 | 398 | 408 | 3,000 |
| 2003/09/19 | 409 | 417 | 409 | 417 | 2,000 |
| 2003/09/18 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/09/17 | 405 | 409 | 405 | 409 | 3,000 |
| 2003/09/16 | 408 | 408 | 403 | 405 | 5,000 |
| 2003/09/12 | 401 | 409 | 396 | 409 | 6,000 |
| 2003/09/11 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/09/10 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/09/09 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/09/08 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/09/05 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/09/04 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/09/03 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/09/02 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/09/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/08/29 | 400 | 405 | 400 | 405 | 3,000 |
| 2003/08/28 | 405 | 405 | 395 | 400 | 4,000 |
| 2003/08/27 | 407 | 407 | 402 | 405 | 3,000 |
| 2003/08/26 | 408 | 408 | 407 | 407 | 2,000 |
| 2003/08/25 | 409 | 409 | 402 | 408 | 5,000 |
| 2003/08/22 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/08/21 | 401 | 409 | 401 | 409 | 5,000 |
| 2003/08/20 | 409 | 409 | 400 | 407 | 3,000 |
| 2003/08/19 | 399 | 409 | 399 | 409 | 6,000 |
| 2003/08/18 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/08/15 | 398 | 399 | 398 | 399 | 2,000 |
| 2003/08/14 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/08/13 | 385 | 400 | 385 | 400 | 3,000 |
| 2003/08/12 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/08/11 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/08/08 | 389 | 389 | 387 | 387 | 2,000 |
| 2003/08/07 | 389 | 389 | 389 | 389 | 1,000 |
| 2003/08/06 | 389 | 389 | 389 | 389 | 1,000 |
| 2003/08/05 | 390 | 390 | 375 | 390 | 5,000 |
| 2003/08/04 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/08/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/07/31 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/07/30 | 386 | 386 | 386 | 386 | 1,000 |
| 2003/07/29 | 387 | 387 | 387 | 387 | 3,000 |
| 2003/07/28 | 387 | 387 | 387 | 387 | 2,000 |
| 2003/07/25 | 378 | 378 | 378 | 378 | 2,000 |
| 2003/07/24 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/07/23 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/07/22 | 379 | 379 | 379 | 379 | 2,000 |
| 2003/07/18 | 374 | 379 | 366 | 379 | 4,000 |
| 2003/07/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/16 | 380 | 380 | 375 | 375 | 2,000 |
| 2003/07/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/07/14 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/07/11 | 385 | 385 | 375 | 385 | 3,000 |
| 2003/07/10 | 390 | 390 | 376 | 385 | 3,000 |
| 2003/07/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/07/08 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/07/03 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/07/02 | 399 | 400 | 390 | 390 | 6,000 |
| 2003/07/01 | 398 | 399 | 398 | 399 | 2,000 |
| 2003/06/30 | 390 | 395 | 390 | 395 | 2,000 |
| 2003/06/23 | 390 | 390 | 385 | 385 | 2,000 |
| 2003/06/20 | 380 | 395 | 380 | 395 | 6,000 |
| 2003/06/18 | 391 | 391 | 391 | 391 | 1,000 |
| 2003/06/17 | 385 | 386 | 385 | 386 | 2,000 |
| 2003/06/16 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/06/13 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/06/12 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/06/11 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/06/10 | 380 | 385 | 380 | 385 | 2,000 |
| 2003/06/09 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/06/06 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/06/05 | 378 | 378 | 375 | 375 | 5,000 |
| 2003/06/04 | 370 | 378 | 370 | 378 | 3,000 |
| 2003/06/03 | 378 | 378 | 370 | 370 | 3,000 |
| 2003/06/02 | 373 | 378 | 373 | 378 | 6,000 |
| 2003/05/29 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/05/28 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/05/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/05/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/23 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/05/22 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/05/21 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/05/20 | 360 | 360 | 355 | 360 | 5,000 |
| 2003/05/19 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/05/16 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/05/15 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/05/14 | 360 | 365 | 360 | 365 | 4,000 |
| 2003/05/13 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/05/12 | 355 | 355 | 350 | 355 | 3,000 |
| 2003/05/09 | 350 | 355 | 350 | 355 | 6,000 |
| 2003/05/08 | 345 | 350 | 345 | 350 | 3,000 |
| 2003/05/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/05/06 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/05/02 | 337 | 337 | 337 | 337 | 2,000 |
| 2003/05/01 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/04/30 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/04/23 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/04/18 | 341 | 350 | 336 | 350 | 3,000 |
| 2003/04/03 | 334 | 342 | 334 | 342 | 4,000 |
| 2003/03/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/26 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/25 | 350 | 350 | 345 | 345 | 3,000 |
| 2003/03/20 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/03/19 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/03/18 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/03/17 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/03/14 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/03/13 | 355 | 355 | 350 | 350 | 4,000 |
| 2003/03/12 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/03/11 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/03/10 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/03/07 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/03/06 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/05 | 346 | 350 | 346 | 350 | 2,000 |
| 2003/03/04 | 347 | 347 | 345 | 345 | 4,000 |
| 2003/03/03 | 345 | 346 | 345 | 345 | 4,000 |
| 2003/02/28 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/02/27 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/02/26 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/02/25 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/02/24 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/02/21 | 348 | 350 | 348 | 350 | 4,000 |
| 2003/02/20 | 340 | 348 | 340 | 348 | 2,000 |
| 2003/02/19 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/02/18 | 346 | 346 | 345 | 345 | 4,000 |
| 2003/02/17 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/02/14 | 343 | 345 | 343 | 345 | 3,000 |
| 2003/02/13 | 340 | 343 | 340 | 343 | 4,000 |
| 2003/02/12 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/02/10 | 339 | 340 | 339 | 340 | 4,000 |
| 2003/02/07 | 339 | 339 | 339 | 339 | 1,000 |
| 2003/02/06 | 327 | 332 | 327 | 332 | 6,000 |
| 2003/02/05 | 332 | 337 | 332 | 337 | 4,000 |
| 2003/02/04 | 335 | 335 | 327 | 332 | 7,000 |
| 2003/02/03 | 329 | 335 | 329 | 335 | 5,000 |
| 2003/01/31 | 329 | 329 | 329 | 329 | 3,000 |
| 2003/01/30 | 330 | 330 | 329 | 329 | 5,000 |
| 2003/01/29 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/01/28 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/01/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/24 | 330 | 330 | 330 | 330 | 6,000 |
| 2003/01/23 | 326 | 330 | 326 | 330 | 2,000 |
| 2003/01/22 | 326 | 326 | 325 | 325 | 4,000 |
| 2003/01/21 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/01/20 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/01/17 | 322 | 330 | 310 | 320 | 9,000 |
| 2003/01/16 | 324 | 324 | 323 | 323 | 4,000 |
| 2003/01/15 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/01/14 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/01/10 | 320 | 325 | 320 | 325 | 3,000 |
| 2003/01/09 | 320 | 325 | 320 | 325 | 2,000 |
| 2003/01/08 | 320 | 323 | 320 | 320 | 4,000 |
| 2003/01/07 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/01/06 | 319 | 319 | 318 | 318 | 2,000 |