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 |
|---|---|---|---|---|---|
| 2009/12/30 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/12/29 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/12/28 | 309 | 309 | 309 | 309 | 3,000 |
| 2009/12/22 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/12/18 | 304 | 304 | 304 | 304 | 2,000 |
| 2009/12/17 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/12/11 | 311 | 311 | 305 | 305 | 4,000 |
| 2009/12/09 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/12/08 | 302 | 302 | 302 | 302 | 2,000 |
| 2009/12/07 | 309 | 309 | 309 | 309 | 6,000 |
| 2009/12/04 | 300 | 300 | 300 | 300 | 7,000 |
| 2009/12/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/11/30 | 301 | 301 | 301 | 301 | 3,000 |
| 2009/11/27 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/11/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/11/24 | 301 | 301 | 300 | 300 | 4,000 |
| 2009/11/19 | 309 | 309 | 309 | 309 | 7,000 |
| 2009/11/13 | 309 | 309 | 309 | 309 | 6,000 |
| 2009/11/12 | 310 | 310 | 309 | 309 | 5,000 |
| 2009/11/10 | 311 | 311 | 310 | 310 | 4,000 |
| 2009/11/09 | 311 | 311 | 311 | 311 | 3,000 |
| 2009/11/05 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/11/04 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/11/02 | 311 | 311 | 311 | 311 | 3,000 |
| 2009/10/27 | 318 | 318 | 311 | 311 | 4,000 |
| 2009/10/23 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/10/20 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/10/15 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/10/14 | 300 | 300 | 299 | 299 | 3,000 |
| 2009/10/13 | 301 | 301 | 300 | 300 | 6,000 |
| 2009/10/07 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/10/05 | 299 | 299 | 299 | 299 | 3,000 |
| 2009/10/02 | 301 | 301 | 300 | 300 | 7,000 |
| 2009/10/01 | 302 | 302 | 300 | 300 | 10,000 |
| 2009/09/29 | 307 | 307 | 307 | 307 | 1,000 |
| 2009/09/28 | 323 | 323 | 323 | 323 | 2,000 |
| 2009/09/25 | 316 | 323 | 315 | 323 | 28,000 |
| 2009/09/24 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/09/18 | 320 | 320 | 320 | 320 | 12,000 |
| 2009/09/16 | 320 | 320 | 320 | 320 | 5,000 |
| 2009/09/15 | 319 | 320 | 319 | 320 | 20,000 |
| 2009/09/11 | 333 | 333 | 327 | 327 | 3,000 |
| 2009/09/09 | 320 | 325 | 320 | 325 | 25,000 |
| 2009/09/08 | 325 | 325 | 316 | 325 | 19,000 |
| 2009/09/07 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/09/03 | 328 | 328 | 325 | 325 | 3,000 |
| 2009/08/31 | 330 | 330 | 315 | 320 | 9,000 |
| 2009/08/28 | 327 | 327 | 327 | 327 | 1,000 |
| 2009/08/27 | 328 | 328 | 328 | 328 | 1,000 |
| 2009/08/21 | 322 | 322 | 321 | 321 | 5,000 |
| 2009/08/20 | 322 | 322 | 320 | 320 | 5,000 |
| 2009/08/17 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/08/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/08/12 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/08/10 | 325 | 325 | 325 | 325 | 2,000 |
| 2009/08/05 | 329 | 329 | 329 | 329 | 8,000 |
| 2009/07/31 | 329 | 329 | 304 | 304 | 22,000 |
| 2009/07/29 | 322 | 330 | 322 | 330 | 2,000 |
| 2009/07/28 | 318 | 320 | 318 | 320 | 2,000 |
| 2009/07/24 | 330 | 330 | 307 | 307 | 2,000 |
| 2009/07/16 | 310 | 319 | 306 | 306 | 6,000 |
| 2009/07/15 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/07/14 | 310 | 320 | 310 | 320 | 9,000 |
| 2009/07/13 | 319 | 319 | 319 | 319 | 3,000 |
| 2009/07/10 | 305 | 309 | 305 | 309 | 7,000 |
| 2009/07/09 | 303 | 303 | 303 | 303 | 4,000 |
| 2009/07/08 | 308 | 308 | 305 | 305 | 11,000 |
| 2009/07/07 | 305 | 310 | 305 | 310 | 4,000 |
| 2009/07/06 | 304 | 304 | 304 | 304 | 3,000 |
| 2009/07/03 | 303 | 305 | 298 | 305 | 8,000 |
| 2009/07/02 | 305 | 310 | 305 | 310 | 8,000 |
| 2009/07/01 | 305 | 306 | 305 | 306 | 6,000 |
| 2009/06/30 | 305 | 310 | 305 | 305 | 5,000 |
| 2009/06/29 | 309 | 310 | 303 | 303 | 8,000 |
| 2009/06/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/06/25 | 290 | 295 | 290 | 295 | 3,000 |
| 2009/06/24 | 285 | 288 | 285 | 288 | 6,000 |
| 2009/06/23 | 284 | 285 | 284 | 284 | 8,000 |
| 2009/06/22 | 284 | 288 | 284 | 285 | 23,000 |
| 2009/06/19 | 284 | 285 | 280 | 284 | 15,000 |
| 2009/06/18 | 283 | 285 | 280 | 285 | 28,000 |
| 2009/06/17 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/06/16 | 285 | 288 | 278 | 288 | 7,000 |
| 2009/06/15 | 288 | 295 | 285 | 290 | 13,000 |
| 2009/06/12 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/06/11 | 283 | 293 | 283 | 293 | 5,000 |
| 2009/06/10 | 290 | 291 | 290 | 291 | 8,000 |
| 2009/06/09 | 278 | 292 | 278 | 292 | 7,000 |
| 2009/06/08 | 278 | 278 | 278 | 278 | 3,000 |
| 2009/06/05 | 284 | 284 | 279 | 279 | 16,000 |
| 2009/06/04 | 263 | 279 | 263 | 279 | 23,000 |
| 2009/06/03 | 260 | 268 | 260 | 268 | 3,000 |
| 2009/06/02 | 258 | 258 | 258 | 258 | 3,000 |
| 2009/06/01 | 249 | 256 | 246 | 249 | 47,000 |
| 2009/05/29 | 255 | 258 | 255 | 258 | 9,000 |
| 2009/05/28 | 267 | 267 | 267 | 267 | 2,000 |
| 2009/05/27 | 258 | 276 | 258 | 276 | 7,000 |
| 2009/05/26 | 254 | 257 | 254 | 257 | 8,000 |
| 2009/05/25 | 246 | 255 | 246 | 255 | 5,000 |
| 2009/05/22 | 247 | 249 | 247 | 249 | 2,000 |
| 2009/05/21 | 247 | 247 | 247 | 247 | 11,000 |
| 2009/05/20 | 248 | 248 | 248 | 248 | 2,000 |
| 2009/05/15 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/05/14 | 247 | 247 | 237 | 247 | 3,000 |
| 2009/05/12 | 241 | 249 | 241 | 248 | 7,000 |
| 2009/05/11 | 245 | 245 | 240 | 241 | 8,000 |
| 2009/05/08 | 235 | 240 | 235 | 240 | 4,000 |
| 2009/05/07 | 230 | 234 | 230 | 234 | 24,000 |
| 2009/05/01 | 234 | 234 | 232 | 233 | 14,000 |
| 2009/04/30 | 234 | 236 | 234 | 235 | 9,000 |
| 2009/04/28 | 238 | 238 | 238 | 238 | 2,000 |
| 2009/04/27 | 242 | 242 | 237 | 237 | 6,000 |
| 2009/04/24 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/04/23 | 236 | 236 | 232 | 233 | 44,000 |
| 2009/04/22 | 238 | 238 | 238 | 238 | 4,000 |
| 2009/04/21 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/04/20 | 238 | 241 | 238 | 238 | 26,000 |
| 2009/04/17 | 244 | 244 | 241 | 241 | 6,000 |
| 2009/04/16 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/04/15 | 248 | 248 | 248 | 248 | 5,000 |
| 2009/04/14 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/04/13 | 246 | 250 | 246 | 250 | 7,000 |
| 2009/04/10 | 250 | 250 | 248 | 249 | 9,000 |
| 2009/04/09 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/04/08 | 248 | 248 | 248 | 248 | 11,000 |
| 2009/04/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/04/03 | 264 | 264 | 264 | 264 | 2,000 |
| 2009/03/30 | 266 | 266 | 266 | 266 | 2,000 |
| 2009/03/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/03/25 | 251 | 251 | 250 | 250 | 6,000 |
| 2009/03/24 | 250 | 259 | 250 | 259 | 5,000 |
| 2009/03/18 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/03/17 | 247 | 255 | 245 | 255 | 4,000 |
| 2009/03/16 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/03/11 | 255 | 255 | 250 | 250 | 4,000 |
| 2009/03/09 | 241 | 241 | 241 | 241 | 3,000 |
| 2009/02/26 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/02/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/02/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/02/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/02/13 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/02/12 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/02/10 | 260 | 260 | 260 | 260 | 4,000 |
| 2009/02/09 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/01/28 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/01/27 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/01/26 | 267 | 269 | 267 | 268 | 5,000 |
| 2009/01/23 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/01/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/01/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/01/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/01/15 | 270 | 270 | 270 | 270 | 6,000 |
| 2009/01/14 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/01/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/01/08 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/01/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/01/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/01/05 | 270 | 280 | 270 | 280 | 2,000 |