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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,500 | 3,600 | 3,500 | 3,600 | 1,500 |
| 2017/12/28 | 3,535 | 3,560 | 3,500 | 3,500 | 1,600 |
| 2017/12/27 | 3,590 | 3,600 | 3,590 | 3,600 | 500 |
| 2017/12/26 | 3,590 | 3,600 | 3,580 | 3,600 | 1,900 |
| 2017/12/25 | 3,600 | 3,600 | 3,590 | 3,590 | 200 |
| 2017/12/22 | 3,585 | 3,600 | 3,585 | 3,600 | 900 |
| 2017/12/21 | 3,500 | 3,500 | 3,460 | 3,460 | 5,300 |
| 2017/12/20 | 3,430 | 3,500 | 3,430 | 3,500 | 5,500 |
| 2017/12/19 | 3,500 | 3,500 | 3,410 | 3,415 | 500 |
| 2017/12/18 | 3,550 | 3,560 | 3,550 | 3,560 | 800 |
| 2017/12/15 | 3,500 | 3,500 | 3,500 | 3,500 | 700 |
| 2017/12/14 | 3,500 | 3,500 | 3,400 | 3,400 | 500 |
| 2017/12/13 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2017/12/12 | 3,510 | 3,510 | 3,510 | 3,510 | 300 |
| 2017/12/11 | 3,505 | 3,505 | 3,435 | 3,435 | 1,400 |
| 2017/12/08 | 3,370 | 3,435 | 3,370 | 3,435 | 900 |
| 2017/12/07 | 3,310 | 3,325 | 3,305 | 3,305 | 500 |
| 2017/12/06 | 3,340 | 3,340 | 3,300 | 3,300 | 1,200 |
| 2017/12/05 | 3,375 | 3,375 | 3,305 | 3,305 | 200 |
| 2017/12/01 | 3,395 | 3,400 | 3,370 | 3,400 | 1,200 |
| 2017/11/30 | 3,300 | 3,410 | 3,300 | 3,405 | 2,000 |
| 2017/11/29 | 3,300 | 3,310 | 3,290 | 3,295 | 800 |
| 2017/11/28 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2017/11/27 | 3,270 | 3,270 | 3,270 | 3,270 | 400 |
| 2017/11/24 | 3,270 | 3,270 | 3,270 | 3,270 | 300 |
| 2017/11/22 | 3,350 | 3,370 | 3,220 | 3,220 | 2,400 |
| 2017/11/21 | 3,320 | 3,325 | 3,320 | 3,325 | 700 |
| 2017/11/20 | 3,280 | 3,280 | 3,110 | 3,110 | 2,500 |
| 2017/11/17 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2017/11/16 | 3,275 | 3,290 | 3,275 | 3,290 | 400 |
| 2017/11/15 | 3,350 | 3,350 | 3,275 | 3,275 | 1,100 |
| 2017/11/14 | 3,360 | 3,360 | 3,350 | 3,350 | 200 |
| 2017/11/13 | 3,380 | 3,380 | 3,335 | 3,335 | 400 |
| 2017/11/10 | 3,380 | 3,380 | 3,380 | 3,380 | 200 |
| 2017/11/09 | 3,350 | 3,380 | 3,350 | 3,380 | 500 |
| 2017/11/08 | 3,370 | 3,370 | 3,350 | 3,350 | 500 |
| 2017/11/07 | 3,355 | 3,370 | 3,305 | 3,370 | 1,100 |
| 2017/11/06 | 3,315 | 3,350 | 3,280 | 3,290 | 1,500 |
| 2017/11/02 | 3,380 | 3,380 | 3,325 | 3,355 | 3,400 |
| 2017/11/01 | 3,320 | 3,390 | 3,315 | 3,350 | 3,200 |
| 2017/10/31 | 3,355 | 3,355 | 3,300 | 3,355 | 1,700 |
| 2017/10/30 | 3,265 | 3,350 | 3,265 | 3,350 | 3,800 |
| 2017/10/27 | 3,260 | 3,270 | 3,255 | 3,255 | 500 |
| 2017/10/26 | 3,230 | 3,250 | 3,230 | 3,250 | 400 |
| 2017/10/25 | 3,245 | 3,245 | 3,230 | 3,230 | 800 |
| 2017/10/24 | 3,270 | 3,270 | 3,245 | 3,245 | 1,000 |
| 2017/10/23 | 3,300 | 3,300 | 3,230 | 3,240 | 4,500 |
| 2017/10/20 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2017/10/19 | 3,235 | 3,235 | 3,200 | 3,200 | 700 |
| 2017/10/18 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2017/10/17 | 3,155 | 3,200 | 3,155 | 3,200 | 1,200 |
| 2017/10/16 | 3,260 | 3,260 | 3,200 | 3,200 | 2,200 |
| 2017/10/13 | 3,250 | 3,280 | 3,250 | 3,280 | 500 |
| 2017/10/12 | 3,200 | 3,250 | 3,200 | 3,250 | 2,300 |
| 2017/10/11 | 3,200 | 3,240 | 3,200 | 3,240 | 1,200 |
| 2017/10/10 | 3,190 | 3,200 | 3,190 | 3,200 | 1,900 |
| 2017/10/06 | 3,135 | 3,190 | 3,135 | 3,190 | 400 |
| 2017/10/05 | 3,190 | 3,200 | 3,105 | 3,150 | 1,900 |
| 2017/10/04 | 3,150 | 3,150 | 3,130 | 3,130 | 300 |
| 2017/10/03 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2017/10/02 | 3,170 | 3,200 | 3,170 | 3,200 | 800 |
| 2017/09/29 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2017/09/27 | 3,195 | 3,195 | 3,195 | 3,195 | 200 |
| 2017/09/26 | 3,070 | 3,250 | 3,070 | 3,250 | 1,900 |
| 2017/09/25 | 3,110 | 3,125 | 3,110 | 3,125 | 1,100 |
| 2017/09/22 | 3,115 | 3,175 | 3,115 | 3,175 | 200 |
| 2017/09/21 | 3,190 | 3,200 | 3,190 | 3,200 | 300 |
| 2017/09/19 | 3,160 | 3,200 | 3,160 | 3,200 | 700 |
| 2017/09/15 | 3,100 | 3,155 | 3,100 | 3,155 | 1,000 |
| 2017/09/14 | 3,150 | 3,160 | 3,060 | 3,130 | 700 |
| 2017/09/13 | 3,070 | 3,120 | 3,050 | 3,120 | 600 |
| 2017/09/12 | 3,095 | 3,140 | 3,095 | 3,140 | 500 |
| 2017/09/11 | 3,070 | 3,090 | 3,050 | 3,050 | 600 |
| 2017/09/08 | 3,030 | 3,050 | 3,030 | 3,050 | 500 |
| 2017/09/07 | 3,050 | 3,050 | 3,050 | 3,050 | 900 |
| 2017/09/06 | 3,050 | 3,050 | 3,050 | 3,050 | 800 |
| 2017/09/05 | 3,050 | 3,050 | 3,000 | 3,050 | 2,900 |
| 2017/09/04 | 2,960 | 3,100 | 2,960 | 3,050 | 1,500 |
| 2017/09/01 | 3,040 | 3,040 | 3,000 | 3,000 | 1,100 |
| 2017/08/31 | 3,000 | 3,060 | 2,950 | 3,000 | 3,600 |
| 2017/08/30 | 2,950 | 2,950 | 2,950 | 2,950 | 700 |
| 2017/08/29 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2017/08/28 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
| 2017/08/25 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2017/08/24 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2017/08/22 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2017/08/21 | 2,945 | 2,945 | 2,900 | 2,900 | 800 |
| 2017/08/18 | 2,900 | 2,945 | 2,900 | 2,945 | 1,100 |
| 2017/08/17 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2017/08/16 | 2,860 | 2,900 | 2,860 | 2,900 | 500 |
| 2017/08/15 | 2,852 | 2,860 | 2,852 | 2,860 | 700 |
| 2017/08/14 | 2,980 | 2,980 | 2,902 | 2,902 | 1,400 |
| 2017/08/09 | 2,930 | 2,930 | 2,907 | 2,930 | 500 |
| 2017/08/08 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2017/08/07 | 2,980 | 2,990 | 2,980 | 2,990 | 200 |
| 2017/08/04 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2017/08/03 | 2,920 | 2,960 | 2,920 | 2,960 | 400 |
| 2017/08/02 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2017/08/01 | 2,950 | 3,000 | 2,931 | 2,936 | 900 |
| 2017/07/31 | 2,900 | 3,020 | 2,900 | 2,920 | 3,900 |
| 2017/07/28 | 2,850 | 2,900 | 2,850 | 2,900 | 800 |
| 2017/07/27 | 2,800 | 2,840 | 2,800 | 2,840 | 1,400 |
| 2017/07/26 | 2,790 | 2,800 | 2,790 | 2,795 | 800 |
| 2017/07/24 | 2,785 | 2,785 | 2,785 | 2,785 | 200 |
| 2017/07/21 | 2,790 | 2,795 | 2,780 | 2,780 | 700 |
| 2017/07/19 | 2,800 | 2,800 | 2,775 | 2,775 | 200 |
| 2017/07/18 | 2,780 | 2,799 | 2,780 | 2,796 | 600 |
| 2017/07/14 | 2,765 | 2,780 | 2,762 | 2,780 | 800 |
| 2017/07/13 | 2,760 | 2,785 | 2,760 | 2,785 | 200 |
| 2017/07/12 | 2,790 | 2,790 | 2,770 | 2,770 | 400 |
| 2017/07/10 | 2,790 | 2,799 | 2,790 | 2,790 | 500 |
| 2017/07/06 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
| 2017/07/05 | 2,780 | 2,780 | 2,780 | 2,780 | 300 |
| 2017/07/04 | 2,795 | 2,800 | 2,795 | 2,800 | 200 |
| 2017/06/30 | 2,785 | 2,810 | 2,785 | 2,810 | 300 |
| 2017/06/29 | 2,800 | 2,800 | 2,781 | 2,781 | 300 |
| 2017/06/28 | 2,789 | 2,800 | 2,789 | 2,800 | 400 |
| 2017/06/27 | 2,790 | 2,790 | 2,789 | 2,789 | 400 |
| 2017/06/26 | 2,760 | 2,788 | 2,760 | 2,760 | 700 |
| 2017/06/23 | 2,760 | 2,760 | 2,760 | 2,760 | 600 |
| 2017/06/20 | 2,745 | 2,777 | 2,745 | 2,777 | 700 |
| 2017/06/16 | 2,794 | 2,794 | 2,746 | 2,746 | 200 |
| 2017/06/13 | 2,790 | 2,790 | 2,790 | 2,790 | 300 |
| 2017/06/12 | 2,791 | 2,796 | 2,780 | 2,780 | 900 |
| 2017/06/09 | 2,728 | 2,728 | 2,728 | 2,728 | 200 |
| 2017/06/08 | 2,794 | 2,800 | 2,718 | 2,728 | 1,800 |
| 2017/06/07 | 2,748 | 2,780 | 2,748 | 2,780 | 600 |
| 2017/06/06 | 2,703 | 2,748 | 2,703 | 2,748 | 300 |
| 2017/06/05 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
| 2017/06/02 | 2,700 | 2,719 | 2,692 | 2,692 | 900 |
| 2017/06/01 | 2,691 | 2,700 | 2,691 | 2,700 | 200 |
| 2017/05/31 | 2,696 | 2,696 | 2,696 | 2,696 | 200 |
| 2017/05/30 | 2,708 | 2,720 | 2,708 | 2,720 | 200 |
| 2017/05/29 | 2,720 | 2,720 | 2,666 | 2,666 | 1,200 |
| 2017/05/26 | 2,720 | 2,720 | 2,720 | 2,720 | 400 |
| 2017/05/25 | 2,720 | 2,720 | 2,700 | 2,720 | 400 |
| 2017/05/24 | 2,705 | 2,705 | 2,705 | 2,705 | 200 |
| 2017/05/23 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2017/05/22 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
| 2017/05/19 | 2,715 | 2,715 | 2,715 | 2,715 | 400 |
| 2017/05/18 | 2,725 | 2,725 | 2,720 | 2,720 | 600 |
| 2017/05/17 | 2,725 | 2,725 | 2,725 | 2,725 | 100 |
| 2017/05/15 | 2,716 | 2,720 | 2,715 | 2,720 | 600 |
| 2017/05/11 | 2,765 | 2,765 | 2,760 | 2,760 | 400 |
| 2017/05/10 | 2,710 | 2,715 | 2,710 | 2,715 | 600 |
| 2017/05/09 | 2,702 | 2,791 | 2,702 | 2,707 | 1,600 |
| 2017/05/08 | 2,715 | 2,715 | 2,700 | 2,700 | 300 |
| 2017/05/02 | 2,730 | 2,730 | 2,695 | 2,700 | 1,000 |
| 2017/05/01 | 2,705 | 2,705 | 2,705 | 2,705 | 100 |
| 2017/04/28 | 2,699 | 2,705 | 2,699 | 2,705 | 900 |
| 2017/04/27 | 2,749 | 2,749 | 2,699 | 2,699 | 700 |
| 2017/04/26 | 2,700 | 2,720 | 2,700 | 2,700 | 500 |
| 2017/04/25 | 2,699 | 2,699 | 2,699 | 2,699 | 500 |
| 2017/04/24 | 2,655 | 2,655 | 2,655 | 2,655 | 100 |
| 2017/04/21 | 2,621 | 2,655 | 2,621 | 2,655 | 600 |
| 2017/04/20 | 2,660 | 2,660 | 2,660 | 2,660 | 300 |
| 2017/04/19 | 2,600 | 2,630 | 2,600 | 2,630 | 400 |
| 2017/04/18 | 2,645 | 2,650 | 2,645 | 2,650 | 11,900 |
| 2017/04/17 | 2,595 | 2,645 | 2,591 | 2,645 | 400 |
| 2017/04/14 | 2,650 | 2,650 | 2,590 | 2,600 | 1,300 |
| 2017/04/13 | 2,650 | 2,650 | 2,600 | 2,650 | 900 |
| 2017/04/11 | 2,665 | 2,718 | 2,665 | 2,718 | 300 |
| 2017/04/10 | 2,665 | 2,699 | 2,665 | 2,699 | 1,700 |
| 2017/04/07 | 2,680 | 2,700 | 2,660 | 2,700 | 700 |
| 2017/04/06 | 2,680 | 2,720 | 2,670 | 2,720 | 1,000 |
| 2017/04/05 | 2,732 | 2,732 | 2,700 | 2,730 | 900 |
| 2017/04/04 | 2,759 | 2,759 | 2,732 | 2,732 | 2,700 |
| 2017/04/03 | 2,750 | 2,750 | 2,739 | 2,739 | 500 |
| 2017/03/31 | 2,730 | 2,760 | 2,730 | 2,760 | 1,700 |
| 2017/03/30 | 2,730 | 2,730 | 2,730 | 2,730 | 200 |
| 2017/03/29 | 2,740 | 2,770 | 2,730 | 2,730 | 600 |
| 2017/03/28 | 2,850 | 2,850 | 2,830 | 2,835 | 1,100 |
| 2017/03/27 | 2,850 | 2,850 | 2,835 | 2,835 | 700 |
| 2017/03/24 | 2,845 | 2,845 | 2,803 | 2,803 | 300 |
| 2017/03/23 | 2,800 | 2,823 | 2,800 | 2,823 | 1,200 |
| 2017/03/22 | 2,800 | 2,822 | 2,800 | 2,801 | 600 |
| 2017/03/21 | 2,827 | 2,829 | 2,827 | 2,827 | 500 |
| 2017/03/16 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
| 2017/03/15 | 2,818 | 2,818 | 2,818 | 2,818 | 300 |
| 2017/03/14 | 2,800 | 2,818 | 2,800 | 2,818 | 400 |
| 2017/03/13 | 2,755 | 2,849 | 2,755 | 2,800 | 1,700 |
| 2017/03/10 | 2,756 | 2,760 | 2,754 | 2,755 | 3,500 |
| 2017/03/09 | 2,755 | 2,755 | 2,751 | 2,755 | 800 |
| 2017/03/08 | 2,752 | 2,755 | 2,751 | 2,755 | 600 |
| 2017/03/07 | 2,750 | 2,755 | 2,750 | 2,755 | 800 |
| 2017/03/06 | 2,750 | 2,755 | 2,750 | 2,755 | 1,000 |
| 2017/03/03 | 2,754 | 2,755 | 2,750 | 2,750 | 300 |
| 2017/03/02 | 2,755 | 2,755 | 2,750 | 2,750 | 1,000 |
| 2017/03/01 | 2,750 | 2,755 | 2,750 | 2,755 | 400 |
| 2017/02/28 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 2017/02/27 | 2,752 | 2,755 | 2,752 | 2,755 | 800 |
| 2017/02/24 | 2,741 | 2,752 | 2,741 | 2,752 | 300 |
| 2017/02/23 | 2,741 | 2,741 | 2,741 | 2,741 | 100 |
| 2017/02/22 | 2,740 | 2,760 | 2,740 | 2,760 | 200 |
| 2017/02/21 | 2,730 | 2,763 | 2,730 | 2,735 | 1,300 |
| 2017/02/20 | 2,745 | 2,745 | 2,730 | 2,730 | 700 |
| 2017/02/17 | 2,750 | 2,750 | 2,740 | 2,740 | 800 |
| 2017/02/16 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2017/02/15 | 2,731 | 2,740 | 2,731 | 2,740 | 300 |
| 2017/02/14 | 2,730 | 2,731 | 2,720 | 2,720 | 500 |
| 2017/02/13 | 2,732 | 2,732 | 2,690 | 2,700 | 1,700 |
| 2017/02/10 | 2,698 | 2,700 | 2,695 | 2,695 | 1,900 |
| 2017/02/09 | 2,677 | 2,694 | 2,677 | 2,694 | 600 |
| 2017/02/08 | 2,693 | 2,695 | 2,693 | 2,695 | 2,300 |
| 2017/02/07 | 2,685 | 2,693 | 2,685 | 2,690 | 1,200 |
| 2017/02/06 | 2,693 | 2,693 | 2,681 | 2,683 | 1,300 |
| 2017/02/03 | 2,680 | 2,680 | 2,677 | 2,677 | 600 |
| 2017/02/02 | 2,700 | 2,700 | 2,676 | 2,676 | 1,200 |
| 2017/02/01 | 2,695 | 2,698 | 2,671 | 2,671 | 1,100 |
| 2017/01/31 | 2,680 | 2,700 | 2,680 | 2,695 | 2,700 |
| 2017/01/30 | 2,651 | 2,652 | 2,651 | 2,652 | 800 |
| 2017/01/27 | 2,645 | 2,650 | 2,621 | 2,650 | 2,300 |
| 2017/01/26 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
| 2017/01/24 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2017/01/23 | 2,645 | 2,670 | 2,600 | 2,600 | 800 |
| 2017/01/20 | 2,600 | 2,600 | 2,560 | 2,560 | 400 |
| 2017/01/19 | 2,580 | 2,600 | 2,580 | 2,600 | 300 |
| 2017/01/18 | 2,640 | 2,640 | 2,550 | 2,600 | 13,700 |
| 2017/01/17 | 2,599 | 2,640 | 2,590 | 2,640 | 900 |
| 2017/01/16 | 2,725 | 2,730 | 2,536 | 2,560 | 2,000 |
| 2017/01/10 | 2,726 | 2,732 | 2,726 | 2,726 | 1,500 |
| 2017/01/06 | 2,726 | 2,726 | 2,722 | 2,726 | 300 |
| 2017/01/05 | 2,720 | 2,730 | 2,720 | 2,728 | 1,400 |
| 2017/01/04 | 2,610 | 2,620 | 2,600 | 2,620 | 700 |