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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,575 | 2,575 | 2,575 | 2,575 | 1,300 |
| 2018/12/27 | 2,500 | 2,500 | 2,500 | 2,500 | 800 |
| 2018/12/26 | 2,395 | 2,395 | 2,392 | 2,392 | 400 |
| 2018/12/25 | 2,500 | 2,500 | 2,320 | 2,351 | 4,500 |
| 2018/12/21 | 2,600 | 2,600 | 2,507 | 2,510 | 2,200 |
| 2018/12/20 | 2,636 | 2,636 | 2,600 | 2,600 | 1,800 |
| 2018/12/19 | 2,658 | 2,710 | 2,655 | 2,710 | 500 |
| 2018/12/18 | 2,685 | 2,685 | 2,658 | 2,658 | 1,100 |
| 2018/12/17 | 2,719 | 2,719 | 2,719 | 2,719 | 100 |
| 2018/12/14 | 2,651 | 2,651 | 2,623 | 2,631 | 800 |
| 2018/12/13 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2018/12/12 | 2,698 | 2,700 | 2,698 | 2,700 | 300 |
| 2018/12/11 | 2,675 | 2,675 | 2,597 | 2,600 | 1,800 |
| 2018/12/10 | 2,745 | 2,745 | 2,670 | 2,670 | 2,800 |
| 2018/12/07 | 2,746 | 2,750 | 2,743 | 2,745 | 2,000 |
| 2018/12/06 | 2,780 | 2,780 | 2,743 | 2,745 | 3,200 |
| 2018/12/05 | 2,800 | 2,800 | 2,771 | 2,790 | 1,200 |
| 2018/12/04 | 2,860 | 2,860 | 2,811 | 2,811 | 1,100 |
| 2018/12/03 | 2,870 | 2,870 | 2,870 | 2,870 | 300 |
| 2018/11/30 | 2,850 | 2,850 | 2,830 | 2,830 | 800 |
| 2018/11/29 | 2,809 | 2,850 | 2,809 | 2,850 | 300 |
| 2018/11/28 | 2,801 | 2,801 | 2,790 | 2,790 | 2,700 |
| 2018/11/27 | 2,831 | 2,831 | 2,801 | 2,801 | 1,600 |
| 2018/11/26 | 2,849 | 2,849 | 2,849 | 2,849 | 500 |
| 2018/11/22 | 2,799 | 2,799 | 2,799 | 2,799 | 100 |
| 2018/11/20 | 2,775 | 2,775 | 2,775 | 2,775 | 100 |
| 2018/11/19 | 2,800 | 2,800 | 2,760 | 2,760 | 400 |
| 2018/11/16 | 2,835 | 2,835 | 2,800 | 2,801 | 2,400 |
| 2018/11/15 | 2,815 | 2,880 | 2,815 | 2,880 | 200 |
| 2018/11/14 | 2,895 | 2,895 | 2,822 | 2,822 | 900 |
| 2018/11/13 | 2,850 | 2,851 | 2,811 | 2,811 | 900 |
| 2018/11/12 | 2,935 | 2,940 | 2,935 | 2,935 | 700 |
| 2018/11/09 | 2,935 | 2,940 | 2,935 | 2,935 | 1,200 |
| 2018/11/08 | 2,895 | 2,899 | 2,880 | 2,899 | 1,500 |
| 2018/11/07 | 2,870 | 2,885 | 2,851 | 2,885 | 400 |
| 2018/11/06 | 2,834 | 2,880 | 2,825 | 2,880 | 400 |
| 2018/11/05 | 2,870 | 2,870 | 2,860 | 2,860 | 800 |
| 2018/11/02 | 2,860 | 2,860 | 2,860 | 2,860 | 600 |
| 2018/11/01 | 2,880 | 2,880 | 2,860 | 2,860 | 500 |
| 2018/10/31 | 2,880 | 2,900 | 2,800 | 2,900 | 1,500 |
| 2018/10/30 | 2,881 | 2,935 | 2,881 | 2,935 | 500 |
| 2018/10/29 | 2,890 | 2,890 | 2,881 | 2,881 | 200 |
| 2018/10/26 | 2,950 | 2,965 | 2,950 | 2,965 | 600 |
| 2018/10/25 | 2,950 | 3,000 | 2,880 | 2,950 | 800 |
| 2018/10/23 | 3,045 | 3,045 | 2,980 | 2,980 | 1,000 |
| 2018/10/22 | 3,065 | 3,065 | 3,045 | 3,045 | 1,100 |
| 2018/10/19 | 3,065 | 3,065 | 3,065 | 3,065 | 200 |
| 2018/10/18 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2018/10/12 | 3,100 | 3,110 | 3,100 | 3,110 | 200 |
| 2018/10/11 | 3,060 | 3,090 | 3,060 | 3,075 | 400 |
| 2018/10/10 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2018/10/09 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2018/10/05 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2018/10/04 | 3,150 | 3,150 | 3,135 | 3,135 | 200 |
| 2018/10/03 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2018/10/02 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2018/10/01 | 3,130 | 3,135 | 3,130 | 3,135 | 200 |
| 2018/09/28 | 3,190 | 3,190 | 3,120 | 3,120 | 400 |
| 2018/09/26 | 3,175 | 3,175 | 3,175 | 3,175 | 500 |
| 2018/09/25 | 3,175 | 3,175 | 3,175 | 3,175 | 1,000 |
| 2018/09/21 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2018/09/20 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2018/09/19 | 3,040 | 3,090 | 3,005 | 3,090 | 1,700 |
| 2018/09/18 | 3,065 | 3,100 | 3,065 | 3,100 | 1,700 |
| 2018/09/14 | 3,000 | 3,005 | 3,000 | 3,005 | 700 |
| 2018/09/13 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2018/09/12 | 2,920 | 2,950 | 2,920 | 2,950 | 1,500 |
| 2018/09/11 | 3,015 | 3,015 | 2,970 | 2,970 | 1,800 |
| 2018/09/10 | 3,030 | 3,030 | 3,020 | 3,020 | 600 |
| 2018/09/07 | 3,100 | 3,100 | 3,030 | 3,030 | 300 |
| 2018/09/05 | 3,065 | 3,065 | 3,045 | 3,045 | 600 |
| 2018/09/04 | 3,100 | 3,100 | 3,085 | 3,085 | 400 |
| 2018/09/03 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2018/08/30 | 3,085 | 3,180 | 3,085 | 3,180 | 1,600 |
| 2018/08/29 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2018/08/28 | 3,220 | 3,220 | 3,125 | 3,125 | 1,300 |
| 2018/08/27 | 3,120 | 3,155 | 3,120 | 3,150 | 600 |
| 2018/08/22 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2018/08/21 | 3,100 | 3,140 | 3,100 | 3,140 | 500 |
| 2018/08/20 | 3,110 | 3,110 | 3,105 | 3,105 | 300 |
| 2018/08/16 | 3,115 | 3,120 | 3,115 | 3,120 | 300 |
| 2018/08/15 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2018/08/13 | 3,170 | 3,170 | 3,150 | 3,150 | 300 |
| 2018/08/10 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 2018/08/08 | 3,245 | 3,245 | 3,200 | 3,200 | 200 |
| 2018/08/06 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2018/08/02 | 3,250 | 3,250 | 3,250 | 3,250 | 700 |
| 2018/08/01 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2018/07/30 | 3,270 | 3,270 | 3,220 | 3,250 | 400 |
| 2018/07/27 | 3,235 | 3,235 | 3,210 | 3,210 | 1,200 |
| 2018/07/26 | 3,155 | 3,165 | 3,155 | 3,165 | 200 |
| 2018/07/25 | 3,155 | 3,155 | 3,145 | 3,145 | 200 |
| 2018/07/24 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2018/07/23 | 3,100 | 3,155 | 3,060 | 3,155 | 400 |
| 2018/07/20 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2018/07/19 | 3,150 | 3,150 | 3,150 | 3,150 | 3,900 |
| 2018/07/18 | 3,170 | 3,180 | 3,150 | 3,150 | 600 |
| 2018/07/17 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2018/07/13 | 3,100 | 3,110 | 3,100 | 3,110 | 300 |
| 2018/07/12 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2018/07/11 | 3,110 | 3,110 | 3,090 | 3,090 | 500 |
| 2018/07/10 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2018/07/09 | 3,105 | 3,110 | 3,060 | 3,060 | 500 |
| 2018/07/06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2018/07/05 | 3,065 | 3,065 | 3,020 | 3,020 | 400 |
| 2018/07/03 | 3,070 | 3,075 | 3,065 | 3,075 | 500 |
| 2018/07/02 | 3,200 | 3,200 | 3,090 | 3,090 | 1,800 |
| 2018/06/29 | 3,210 | 3,210 | 3,095 | 3,135 | 2,600 |
| 2018/06/28 | 3,170 | 3,210 | 3,170 | 3,210 | 200 |
| 2018/06/27 | 3,200 | 3,240 | 3,200 | 3,240 | 200 |
| 2018/06/26 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2018/06/25 | 3,165 | 3,200 | 3,165 | 3,200 | 200 |
| 2018/06/22 | 3,150 | 3,195 | 3,150 | 3,195 | 200 |
| 2018/06/21 | 3,165 | 3,195 | 3,155 | 3,195 | 500 |
| 2018/06/20 | 3,200 | 3,260 | 3,115 | 3,215 | 1,500 |
| 2018/06/19 | 3,225 | 3,225 | 3,215 | 3,215 | 600 |
| 2018/06/18 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2018/06/15 | 3,280 | 3,280 | 3,230 | 3,230 | 400 |
| 2018/06/13 | 3,215 | 3,280 | 3,215 | 3,280 | 1,100 |
| 2018/06/12 | 3,190 | 3,190 | 3,190 | 3,190 | 1,500 |
| 2018/06/11 | 3,150 | 3,190 | 3,150 | 3,190 | 700 |
| 2018/06/08 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2018/06/07 | 3,160 | 3,160 | 3,150 | 3,150 | 1,300 |
| 2018/06/05 | 3,105 | 3,150 | 3,105 | 3,150 | 400 |
| 2018/06/01 | 3,150 | 3,150 | 3,145 | 3,145 | 1,000 |
| 2018/05/31 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2018/05/30 | 3,110 | 3,110 | 3,085 | 3,085 | 600 |
| 2018/05/29 | 3,170 | 3,170 | 3,145 | 3,145 | 1,300 |
| 2018/05/28 | 3,200 | 3,230 | 3,200 | 3,200 | 1,100 |
| 2018/05/25 | 3,180 | 3,200 | 3,180 | 3,200 | 200 |
| 2018/05/24 | 3,195 | 3,200 | 3,180 | 3,180 | 400 |
| 2018/05/23 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2018/05/22 | 3,220 | 3,230 | 3,185 | 3,230 | 600 |
| 2018/05/21 | 3,165 | 3,250 | 3,165 | 3,250 | 500 |
| 2018/05/18 | 3,160 | 3,190 | 3,160 | 3,190 | 400 |
| 2018/05/17 | 3,220 | 3,220 | 3,185 | 3,185 | 300 |
| 2018/05/16 | 3,150 | 3,220 | 3,150 | 3,220 | 900 |
| 2018/05/15 | 3,240 | 3,240 | 3,210 | 3,215 | 1,000 |
| 2018/05/14 | 3,230 | 3,260 | 3,230 | 3,235 | 500 |
| 2018/05/11 | 3,245 | 3,260 | 3,245 | 3,260 | 1,600 |
| 2018/05/10 | 3,165 | 3,230 | 3,165 | 3,190 | 1,500 |
| 2018/05/09 | 3,220 | 3,220 | 3,150 | 3,150 | 900 |
| 2018/05/08 | 3,255 | 3,260 | 3,255 | 3,255 | 2,700 |
| 2018/05/07 | 3,260 | 3,260 | 3,200 | 3,255 | 2,300 |
| 2018/05/02 | 3,230 | 3,270 | 3,195 | 3,260 | 2,200 |
| 2018/05/01 | 3,305 | 3,305 | 3,250 | 3,250 | 1,300 |
| 2018/04/27 | 3,445 | 3,445 | 3,250 | 3,300 | 7,900 |
| 2018/04/26 | 3,595 | 3,595 | 3,500 | 3,500 | 1,400 |
| 2018/04/25 | 3,410 | 3,500 | 3,410 | 3,500 | 600 |
| 2018/04/24 | 3,415 | 3,500 | 3,415 | 3,500 | 800 |
| 2018/04/23 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2018/04/20 | 3,355 | 3,390 | 3,355 | 3,355 | 4,400 |
| 2018/04/19 | 3,350 | 3,350 | 3,350 | 3,350 | 1,200 |
| 2018/04/18 | 3,420 | 3,420 | 3,420 | 3,420 | 500 |
| 2018/04/17 | 3,420 | 3,420 | 3,420 | 3,420 | 300 |
| 2018/04/16 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2018/04/13 | 3,345 | 3,345 | 3,310 | 3,325 | 900 |
| 2018/04/12 | 3,355 | 3,380 | 3,355 | 3,380 | 600 |
| 2018/04/11 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2018/04/10 | 3,450 | 3,490 | 3,450 | 3,490 | 300 |
| 2018/04/06 | 3,425 | 3,450 | 3,410 | 3,450 | 400 |
| 2018/04/04 | 3,455 | 3,455 | 3,425 | 3,425 | 500 |
| 2018/04/03 | 3,455 | 3,455 | 3,455 | 3,455 | 200 |
| 2018/04/02 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2018/03/30 | 3,595 | 3,595 | 3,455 | 3,455 | 1,100 |
| 2018/03/29 | 3,350 | 3,360 | 3,350 | 3,360 | 300 |
| 2018/03/28 | 3,335 | 3,335 | 3,300 | 3,305 | 1,100 |
| 2018/03/27 | 3,440 | 3,495 | 3,440 | 3,450 | 800 |
| 2018/03/26 | 3,480 | 3,480 | 3,480 | 3,480 | 600 |
| 2018/03/23 | 3,495 | 3,500 | 3,480 | 3,480 | 600 |
| 2018/03/22 | 3,590 | 3,590 | 3,590 | 3,590 | 300 |
| 2018/03/20 | 3,530 | 3,530 | 3,530 | 3,530 | 900 |
| 2018/03/19 | 3,600 | 3,600 | 3,530 | 3,530 | 200 |
| 2018/03/16 | 3,615 | 3,615 | 3,530 | 3,600 | 900 |
| 2018/03/15 | 3,585 | 3,725 | 3,585 | 3,615 | 1,500 |
| 2018/03/13 | 3,595 | 3,595 | 3,585 | 3,585 | 2,600 |
| 2018/03/12 | 3,500 | 3,575 | 3,500 | 3,575 | 700 |
| 2018/03/09 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
| 2018/03/08 | 3,510 | 3,510 | 3,500 | 3,500 | 600 |
| 2018/03/07 | 3,580 | 3,580 | 3,540 | 3,540 | 200 |
| 2018/03/06 | 3,520 | 3,575 | 3,505 | 3,575 | 700 |
| 2018/03/05 | 3,510 | 3,540 | 3,505 | 3,505 | 1,300 |
| 2018/03/01 | 3,650 | 3,700 | 3,650 | 3,670 | 800 |
| 2018/02/28 | 3,650 | 3,655 | 3,650 | 3,650 | 300 |
| 2018/02/27 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2018/02/26 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2018/02/23 | 3,495 | 3,590 | 3,495 | 3,590 | 1,200 |
| 2018/02/21 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2018/02/20 | 3,455 | 3,480 | 3,450 | 3,460 | 800 |
| 2018/02/19 | 3,480 | 3,500 | 3,450 | 3,450 | 500 |
| 2018/02/16 | 3,420 | 3,460 | 3,415 | 3,460 | 800 |
| 2018/02/15 | 3,480 | 3,485 | 3,480 | 3,480 | 700 |
| 2018/02/14 | 3,590 | 3,590 | 3,425 | 3,425 | 1,100 |
| 2018/02/13 | 3,415 | 3,605 | 3,415 | 3,595 | 800 |
| 2018/02/09 | 3,375 | 3,485 | 3,355 | 3,400 | 2,400 |
| 2018/02/08 | 3,640 | 3,640 | 3,375 | 3,375 | 2,100 |
| 2018/02/07 | 3,675 | 3,680 | 3,580 | 3,630 | 600 |
| 2018/02/06 | 3,700 | 3,700 | 3,350 | 3,620 | 2,400 |
| 2018/02/05 | 3,865 | 3,865 | 3,780 | 3,785 | 900 |
| 2018/02/02 | 3,890 | 3,890 | 3,885 | 3,885 | 600 |
| 2018/02/01 | 3,940 | 3,950 | 3,915 | 3,915 | 600 |
| 2018/01/31 | 3,800 | 3,895 | 3,800 | 3,895 | 1,900 |
| 2018/01/30 | 3,870 | 3,915 | 3,790 | 3,800 | 1,100 |
| 2018/01/29 | 3,945 | 3,990 | 3,920 | 3,920 | 2,300 |
| 2018/01/26 | 3,805 | 3,805 | 3,805 | 3,805 | 200 |
| 2018/01/25 | 3,790 | 3,790 | 3,790 | 3,790 | 200 |
| 2018/01/24 | 3,800 | 3,860 | 3,800 | 3,860 | 500 |
| 2018/01/23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,600 |
| 2018/01/22 | 3,680 | 3,795 | 3,680 | 3,790 | 1,100 |
| 2018/01/19 | 3,690 | 3,720 | 3,680 | 3,680 | 400 |
| 2018/01/18 | 3,690 | 3,720 | 3,690 | 3,690 | 1,300 |
| 2018/01/17 | 3,630 | 3,690 | 3,630 | 3,690 | 900 |
| 2018/01/16 | 3,600 | 3,670 | 3,560 | 3,600 | 1,700 |
| 2018/01/15 | 3,625 | 3,625 | 3,580 | 3,580 | 2,200 |
| 2018/01/12 | 3,610 | 3,655 | 3,610 | 3,625 | 800 |
| 2018/01/11 | 3,640 | 3,675 | 3,640 | 3,640 | 1,100 |
| 2018/01/10 | 3,590 | 3,600 | 3,590 | 3,600 | 400 |
| 2018/01/09 | 3,600 | 3,680 | 3,590 | 3,590 | 3,000 |
| 2018/01/05 | 3,590 | 3,590 | 3,590 | 3,590 | 300 |
| 2018/01/04 | 3,600 | 3,615 | 3,550 | 3,550 | 700 |