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 |
|---|---|---|---|---|---|
| 2006/12/28 | 528 | 528 | 527 | 527 | 3,000 |
| 2006/12/27 | 530 | 530 | 526 | 526 | 3,000 |
| 2006/12/26 | 520 | 525 | 520 | 525 | 5,000 |
| 2006/12/25 | 522 | 525 | 520 | 520 | 11,000 |
| 2006/12/22 | 540 | 540 | 540 | 540 | 10,000 |
| 2006/12/21 | 521 | 526 | 521 | 526 | 4,000 |
| 2006/12/20 | 520 | 520 | 520 | 520 | 5,000 |
| 2006/12/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/12/18 | 516 | 518 | 516 | 518 | 2,000 |
| 2006/12/14 | 513 | 520 | 513 | 520 | 4,000 |
| 2006/12/13 | 513 | 520 | 512 | 512 | 5,000 |
| 2006/12/12 | 510 | 511 | 510 | 511 | 8,000 |
| 2006/12/11 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/12/08 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/12/07 | 520 | 520 | 511 | 511 | 4,000 |
| 2006/12/06 | 513 | 520 | 513 | 520 | 4,000 |
| 2006/12/05 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/12/04 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/12/01 | 501 | 511 | 501 | 510 | 14,000 |
| 2006/11/30 | 485 | 510 | 485 | 509 | 18,000 |
| 2006/11/29 | 481 | 481 | 480 | 480 | 6,000 |
| 2006/11/28 | 476 | 480 | 465 | 476 | 18,000 |
| 2006/11/27 | 440 | 480 | 435 | 476 | 92,000 |
| 2006/11/24 | 460 | 460 | 460 | 460 | 9,000 |
| 2006/11/21 | 560 | 560 | 560 | 560 | 5,000 |
| 2006/11/20 | 560 | 560 | 560 | 560 | 6,000 |
| 2006/11/17 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/11/16 | 563 | 563 | 563 | 563 | 2,000 |
| 2006/11/15 | 561 | 565 | 561 | 565 | 2,000 |
| 2006/11/14 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/11/10 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/11/09 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/11/08 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/11/07 | 578 | 578 | 578 | 578 | 1,000 |
| 2006/11/06 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/11/02 | 575 | 575 | 575 | 575 | 1,000 |
| 2006/10/30 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/10/25 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/10/23 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/10/20 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/10/17 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/10/12 | 561 | 561 | 561 | 561 | 1,000 |
| 2006/10/11 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/10/06 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/10/05 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/10/04 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/10/02 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/09/27 | 588 | 588 | 588 | 588 | 1,000 |
| 2006/09/26 | 588 | 588 | 588 | 588 | 1,000 |
| 2006/09/25 | 580 | 588 | 580 | 588 | 3,000 |
| 2006/09/21 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/09/15 | 574 | 574 | 574 | 574 | 10,000 |
| 2006/09/14 | 572 | 572 | 571 | 571 | 2,000 |
| 2006/09/13 | 575 | 575 | 572 | 572 | 3,000 |
| 2006/09/11 | 575 | 575 | 575 | 575 | 2,000 |
| 2006/09/07 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/09/06 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/09/04 | 587 | 600 | 587 | 600 | 3,000 |
| 2006/08/31 | 586 | 586 | 586 | 586 | 1,000 |
| 2006/08/30 | 599 | 599 | 599 | 599 | 2,000 |
| 2006/08/28 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/08/24 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/08/17 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/08/15 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/08/10 | 595 | 600 | 595 | 600 | 7,000 |
| 2006/08/09 | 590 | 590 | 590 | 590 | 3,000 |
| 2006/08/08 | 590 | 590 | 590 | 590 | 3,000 |
| 2006/08/04 | 590 | 590 | 573 | 573 | 2,000 |
| 2006/08/03 | 581 | 581 | 580 | 580 | 3,000 |
| 2006/08/01 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/07/31 | 612 | 612 | 612 | 612 | 1,000 |
| 2006/07/27 | 602 | 602 | 602 | 602 | 3,000 |
| 2006/07/26 | 605 | 605 | 601 | 601 | 2,000 |
| 2006/07/25 | 605 | 605 | 605 | 605 | 2,000 |
| 2006/07/24 | 605 | 610 | 605 | 610 | 3,000 |
| 2006/07/20 | 590 | 591 | 590 | 591 | 2,000 |
| 2006/07/19 | 590 | 590 | 580 | 580 | 4,000 |
| 2006/07/18 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/07/14 | 590 | 590 | 590 | 590 | 5,000 |
| 2006/07/13 | 610 | 610 | 590 | 590 | 5,000 |
| 2006/07/11 | 605 | 610 | 605 | 610 | 4,000 |
| 2006/07/07 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/07/06 | 601 | 601 | 600 | 600 | 7,000 |
| 2006/07/05 | 621 | 621 | 600 | 600 | 3,000 |
| 2006/07/03 | 620 | 621 | 620 | 621 | 6,000 |
| 2006/06/30 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/06/29 | 610 | 620 | 610 | 620 | 6,000 |
| 2006/06/28 | 605 | 609 | 605 | 609 | 7,000 |
| 2006/06/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/23 | 600 | 600 | 595 | 595 | 4,000 |
| 2006/06/22 | 590 | 590 | 587 | 590 | 9,000 |
| 2006/06/21 | 580 | 580 | 580 | 580 | 8,000 |
| 2006/06/19 | 575 | 580 | 575 | 580 | 2,000 |
| 2006/06/16 | 575 | 575 | 575 | 575 | 1,000 |
| 2006/06/15 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/06/13 | 575 | 575 | 575 | 575 | 5,000 |
| 2006/06/09 | 572 | 572 | 572 | 572 | 5,000 |
| 2006/06/08 | 574 | 580 | 503 | 575 | 27,000 |
| 2006/06/07 | 580 | 580 | 575 | 575 | 2,000 |
| 2006/06/06 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/06/05 | 580 | 580 | 580 | 580 | 5,000 |
| 2006/06/02 | 580 | 580 | 575 | 575 | 6,000 |
| 2006/06/01 | 575 | 575 | 575 | 575 | 50,000 |
| 2006/05/31 | 575 | 575 | 575 | 575 | 5,000 |
| 2006/05/30 | 581 | 581 | 580 | 580 | 2,000 |
| 2006/05/26 | 580 | 581 | 580 | 581 | 7,000 |
| 2006/05/25 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/05/23 | 582 | 582 | 580 | 580 | 8,000 |
| 2006/05/22 | 582 | 582 | 582 | 582 | 1,000 |
| 2006/05/19 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/05/18 | 580 | 580 | 580 | 580 | 5,000 |
| 2006/05/17 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/05/16 | 590 | 590 | 590 | 590 | 12,000 |
| 2006/05/15 | 591 | 591 | 590 | 590 | 2,000 |
| 2006/05/12 | 590 | 590 | 590 | 590 | 4,000 |
| 2006/05/11 | 590 | 590 | 590 | 590 | 7,000 |
| 2006/05/10 | 590 | 590 | 589 | 590 | 7,000 |
| 2006/05/09 | 590 | 590 | 590 | 590 | 7,000 |
| 2006/05/08 | 605 | 605 | 590 | 590 | 3,000 |
| 2006/05/01 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/04/28 | 605 | 606 | 599 | 599 | 11,000 |
| 2006/04/27 | 590 | 610 | 590 | 610 | 16,000 |
| 2006/04/26 | 590 | 590 | 590 | 590 | 7,000 |
| 2006/04/25 | 590 | 590 | 580 | 590 | 9,000 |
| 2006/04/24 | 581 | 590 | 581 | 590 | 11,000 |
| 2006/04/21 | 585 | 585 | 585 | 585 | 3,000 |
| 2006/04/19 | 590 | 590 | 590 | 590 | 5,000 |
| 2006/04/18 | 591 | 600 | 585 | 600 | 13,000 |
| 2006/04/14 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/04/12 | 595 | 595 | 590 | 590 | 10,000 |
| 2006/04/11 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/04/10 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/04/07 | 592 | 592 | 590 | 590 | 9,000 |
| 2006/04/06 | 580 | 590 | 580 | 590 | 4,000 |
| 2006/04/05 | 590 | 590 | 582 | 582 | 6,000 |
| 2006/04/03 | 588 | 595 | 588 | 595 | 2,000 |
| 2006/03/29 | 590 | 590 | 575 | 586 | 6,000 |
| 2006/03/28 | 605 | 605 | 605 | 605 | 3,000 |
| 2006/03/27 | 606 | 606 | 605 | 605 | 6,000 |
| 2006/03/24 | 596 | 606 | 596 | 606 | 3,000 |
| 2006/03/23 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/03/22 | 586 | 599 | 586 | 599 | 18,000 |
| 2006/03/20 | 590 | 590 | 585 | 585 | 2,000 |
| 2006/03/17 | 581 | 590 | 581 | 590 | 3,000 |
| 2006/03/16 | 591 | 591 | 582 | 583 | 15,000 |
| 2006/03/15 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/03/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/03/13 | 591 | 594 | 590 | 590 | 4,000 |
| 2006/03/10 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/03/09 | 600 | 600 | 590 | 590 | 4,000 |
| 2006/03/08 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/03/06 | 613 | 613 | 613 | 613 | 2,000 |
| 2006/03/03 | 613 | 614 | 613 | 613 | 5,000 |
| 2006/03/02 | 611 | 613 | 611 | 613 | 2,000 |
| 2006/03/01 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/02/28 | 601 | 610 | 601 | 610 | 2,000 |
| 2006/02/27 | 600 | 601 | 600 | 601 | 4,000 |
| 2006/02/24 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/02/23 | 600 | 600 | 600 | 600 | 7,000 |
| 2006/02/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/02/21 | 600 | 605 | 600 | 605 | 5,000 |
| 2006/02/20 | 615 | 615 | 605 | 605 | 7,000 |
| 2006/02/17 | 620 | 620 | 620 | 620 | 4,000 |
| 2006/02/15 | 620 | 620 | 620 | 620 | 3,000 |
| 2006/02/14 | 620 | 620 | 606 | 606 | 7,000 |
| 2006/02/13 | 620 | 620 | 620 | 620 | 6,000 |
| 2006/02/10 | 630 | 630 | 620 | 620 | 6,000 |
| 2006/02/09 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/02/08 | 645 | 650 | 630 | 630 | 6,000 |
| 2006/02/07 | 650 | 650 | 645 | 645 | 5,000 |
| 2006/02/06 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/02/03 | 630 | 640 | 630 | 640 | 3,000 |
| 2006/02/02 | 630 | 630 | 630 | 630 | 3,000 |
| 2006/02/01 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/01/31 | 616 | 626 | 616 | 626 | 5,000 |
| 2006/01/30 | 627 | 627 | 610 | 616 | 12,000 |
| 2006/01/27 | 630 | 636 | 630 | 636 | 7,000 |
| 2006/01/26 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/01/25 | 625 | 625 | 620 | 620 | 3,000 |
| 2006/01/24 | 633 | 633 | 633 | 633 | 3,000 |
| 2006/01/23 | 635 | 635 | 633 | 633 | 5,000 |
| 2006/01/20 | 639 | 640 | 639 | 640 | 3,000 |
| 2006/01/19 | 610 | 629 | 600 | 629 | 13,000 |
| 2006/01/18 | 625 | 625 | 601 | 610 | 15,000 |
| 2006/01/17 | 636 | 636 | 618 | 625 | 6,000 |
| 2006/01/16 | 620 | 622 | 616 | 616 | 5,000 |
| 2006/01/13 | 620 | 622 | 601 | 611 | 16,000 |
| 2006/01/12 | 660 | 661 | 625 | 628 | 19,000 |
| 2006/01/11 | 665 | 665 | 660 | 660 | 9,000 |
| 2006/01/10 | 660 | 661 | 660 | 661 | 6,000 |
| 2006/01/06 | 660 | 670 | 660 | 660 | 15,000 |
| 2006/01/05 | 682 | 685 | 660 | 660 | 24,000 |
| 2006/01/04 | 610 | 655 | 610 | 655 | 17,000 |