東海理化(6995)の株価時系列情報
東海理化(6995)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 850 | 851 | 850 | 850 | 22,000 |
| 1984/12/27 | 860 | 860 | 850 | 850 | 38,000 |
| 1984/12/26 | 842 | 860 | 842 | 860 | 37,000 |
| 1984/12/25 | 870 | 870 | 860 | 862 | 63,000 |
| 1984/12/24 | 870 | 870 | 870 | 870 | 12,000 |
| 1984/12/22 | 891 | 891 | 885 | 885 | 20,000 |
| 1984/12/21 | 890 | 900 | 890 | 890 | 20,000 |
| 1984/12/20 | 920 | 920 | 910 | 910 | 17,000 |
| 1984/12/19 | 910 | 920 | 910 | 920 | 62,000 |
| 1984/12/18 | 925 | 925 | 900 | 900 | 35,000 |
| 1984/12/17 | 921 | 921 | 921 | 921 | 2,000 |
| 1984/12/15 | 940 | 940 | 920 | 920 | 18,000 |
| 1984/12/14 | 905 | 940 | 900 | 940 | 72,000 |
| 1984/12/11 | 890 | 890 | 860 | 860 | 25,000 |
| 1984/12/10 | 900 | 900 | 890 | 890 | 11,000 |
| 1984/12/07 | 887 | 900 | 887 | 900 | 50,000 |
| 1984/12/06 | 887 | 887 | 886 | 886 | 8,000 |
| 1984/12/05 | 886 | 886 | 885 | 886 | 56,000 |
| 1984/12/04 | 880 | 886 | 880 | 885 | 27,000 |
| 1984/12/03 | 870 | 880 | 870 | 880 | 64,000 |
| 1984/11/30 | 920 | 920 | 920 | 920 | 107,000 |
| 1984/11/29 | 930 | 930 | 930 | 930 | 24,000 |
| 1984/11/28 | 935 | 940 | 930 | 930 | 114,000 |
| 1984/11/27 | 945 | 945 | 944 | 945 | 12,000 |
| 1984/11/26 | 951 | 951 | 945 | 945 | 89,000 |
| 1984/11/24 | 952 | 955 | 952 | 952 | 33,000 |
| 1984/11/22 | 950 | 955 | 950 | 952 | 39,000 |
| 1984/11/21 | 942 | 955 | 942 | 955 | 51,000 |
| 1984/11/20 | 950 | 950 | 942 | 950 | 55,000 |
| 1984/11/19 | 953 | 953 | 941 | 941 | 45,000 |
| 1984/11/17 | 959 | 959 | 951 | 952 | 32,000 |
| 1984/11/16 | 959 | 964 | 951 | 959 | 61,000 |
| 1984/11/15 | 961 | 968 | 951 | 968 | 39,000 |
| 1984/11/14 | 971 | 971 | 958 | 958 | 54,000 |
| 1984/11/13 | 989 | 990 | 970 | 971 | 27,000 |
| 1984/11/12 | 970 | 990 | 970 | 990 | 47,000 |
| 1984/11/09 | 971 | 974 | 970 | 970 | 30,000 |
| 1984/11/08 | 970 | 980 | 970 | 970 | 61,000 |
| 1984/11/07 | 1,000 | 1,020 | 1,000 | 1,000 | 89,000 |
| 1984/11/06 | 1,030 | 1,030 | 1,010 | 1,030 | 43,000 |
| 1984/11/05 | 1,020 | 1,030 | 1,010 | 1,010 | 26,000 |
| 1984/11/02 | 1,030 | 1,090 | 1,020 | 1,040 | 92,000 |
| 1984/11/01 | 1,040 | 1,040 | 1,000 | 1,010 | 100,000 |
| 1984/10/31 | 1,070 | 1,070 | 1,030 | 1,050 | 74,000 |
| 1984/10/30 | 1,070 | 1,070 | 1,030 | 1,050 | 109,000 |
| 1984/10/29 | 1,130 | 1,130 | 1,060 | 1,100 | 242,000 |
| 1984/10/27 | 1,130 | 1,130 | 1,080 | 1,130 | 93,000 |
| 1984/10/26 | 1,160 | 1,160 | 1,110 | 1,110 | 484,000 |
| 1984/10/25 | 1,130 | 1,180 | 1,110 | 1,160 | 1,964,000 |
| 1984/10/24 | 1,110 | 1,150 | 1,110 | 1,110 | 2,124,000 |
| 1984/10/23 | 1,040 | 1,090 | 1,040 | 1,090 | 310,000 |
| 1984/10/22 | 1,040 | 1,040 | 1,010 | 1,030 | 52,000 |
| 1984/10/20 | 1,030 | 1,030 | 1,030 | 1,030 | 44,000 |
| 1984/10/19 | 1,030 | 1,040 | 1,030 | 1,030 | 66,000 |
| 1984/10/18 | 1,030 | 1,030 | 1,000 | 1,030 | 62,000 |
| 1984/10/17 | 1,030 | 1,050 | 1,000 | 1,030 | 92,000 |
| 1984/10/16 | 1,080 | 1,080 | 1,030 | 1,030 | 206,000 |
| 1984/10/15 | 1,040 | 1,100 | 1,030 | 1,070 | 194,000 |
| 1984/10/12 | 1,040 | 1,050 | 1,020 | 1,030 | 91,000 |
| 1984/10/11 | 1,050 | 1,060 | 1,030 | 1,030 | 86,000 |
| 1984/10/09 | 1,050 | 1,070 | 1,030 | 1,030 | 105,000 |
| 1984/10/08 | 1,120 | 1,120 | 1,060 | 1,090 | 66,000 |
| 1984/10/06 | 1,130 | 1,140 | 1,100 | 1,120 | 457,000 |
| 1984/10/05 | 1,070 | 1,110 | 1,060 | 1,110 | 217,000 |
| 1984/10/04 | 1,080 | 1,080 | 1,050 | 1,080 | 116,000 |
| 1984/10/03 | 1,070 | 1,090 | 1,060 | 1,090 | 199,000 |
| 1984/10/02 | 1,120 | 1,120 | 1,070 | 1,100 | 241,000 |
| 1984/10/01 | 1,080 | 1,120 | 1,060 | 1,120 | 347,000 |
| 1984/09/29 | 1,040 | 1,090 | 1,030 | 1,080 | 221,000 |
| 1984/09/28 | 1,040 | 1,050 | 1,020 | 1,050 | 110,000 |
| 1984/09/27 | 1,040 | 1,040 | 1,020 | 1,030 | 58,000 |
| 1984/09/26 | 1,010 | 1,050 | 1,000 | 1,040 | 145,000 |
| 1984/09/25 | 1,020 | 1,020 | 998 | 998 | 27,000 |
| 1984/09/22 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1984/09/21 | 1,010 | 1,030 | 1,000 | 1,030 | 77,000 |
| 1984/09/20 | 1,000 | 1,010 | 1,000 | 1,010 | 27,000 |
| 1984/09/19 | 1,020 | 1,030 | 1,000 | 1,020 | 78,000 |
| 1984/09/18 | 987 | 1,020 | 985 | 1,020 | 81,000 |
| 1984/09/17 | 993 | 995 | 976 | 977 | 194,000 |
| 1984/09/14 | 994 | 995 | 973 | 973 | 255,000 |
| 1984/09/13 | 965 | 1,020 | 965 | 966 | 206,000 |
| 1984/09/12 | 948 | 970 | 948 | 955 | 135,000 |
| 1984/09/11 | 950 | 954 | 938 | 938 | 115,000 |
| 1984/09/10 | 980 | 980 | 955 | 960 | 98,000 |
| 1984/09/07 | 1,010 | 1,030 | 990 | 990 | 118,000 |
| 1984/09/06 | 1,040 | 1,040 | 1,000 | 1,000 | 117,000 |
| 1984/09/05 | 1,030 | 1,040 | 1,020 | 1,020 | 97,000 |
| 1984/09/04 | 1,030 | 1,050 | 1,030 | 1,040 | 155,000 |
| 1984/09/03 | 1,020 | 1,050 | 1,010 | 1,010 | 79,000 |
| 1984/09/01 | 1,020 | 1,030 | 1,010 | 1,010 | 30,000 |
| 1984/08/31 | 1,030 | 1,030 | 1,010 | 1,010 | 98,000 |
| 1984/08/30 | 1,050 | 1,050 | 1,020 | 1,020 | 93,000 |
| 1984/08/29 | 1,020 | 1,060 | 1,010 | 1,060 | 332,000 |
| 1984/08/28 | 1,000 | 1,010 | 1,000 | 1,000 | 114,000 |
| 1984/08/27 | 1,010 | 1,020 | 991 | 1,010 | 124,000 |
| 1984/08/25 | 1,000 | 1,030 | 1,000 | 1,000 | 177,000 |
| 1984/08/24 | 978 | 1,000 | 978 | 1,000 | 107,000 |
| 1984/08/23 | 978 | 983 | 970 | 978 | 76,000 |
| 1984/08/22 | 999 | 999 | 978 | 978 | 268,000 |
| 1984/08/21 | 969 | 998 | 968 | 998 | 233,000 |
| 1984/08/20 | 975 | 975 | 965 | 970 | 76,000 |
| 1984/08/18 | 970 | 975 | 965 | 965 | 68,000 |
| 1984/08/17 | 973 | 973 | 960 | 960 | 53,000 |
| 1984/08/16 | 980 | 985 | 970 | 970 | 107,000 |
| 1984/08/15 | 960 | 990 | 960 | 985 | 237,000 |
| 1984/08/14 | 970 | 970 | 960 | 960 | 82,000 |
| 1984/08/13 | 968 | 970 | 955 | 965 | 97,000 |
| 1984/08/10 | 978 | 978 | 950 | 950 | 329,000 |
| 1984/08/09 | 955 | 967 | 947 | 947 | 194,000 |
| 1984/08/08 | 935 | 955 | 930 | 945 | 268,000 |
| 1984/08/07 | 950 | 951 | 925 | 925 | 235,000 |
| 1984/08/06 | 979 | 989 | 940 | 945 | 750,000 |
| 1984/08/04 | 980 | 988 | 970 | 971 | 549,000 |
| 1984/08/03 | 950 | 965 | 930 | 960 | 661,000 |
| 1984/08/02 | 870 | 920 | 870 | 920 | 126,000 |
| 1984/08/01 | 870 | 880 | 866 | 866 | 85,000 |
| 1984/07/31 | 860 | 870 | 850 | 850 | 46,000 |
| 1984/07/30 | 860 | 870 | 853 | 853 | 68,000 |
| 1984/07/28 | 876 | 881 | 870 | 880 | 63,000 |
| 1984/07/27 | 863 | 890 | 860 | 875 | 127,000 |
| 1984/07/26 | 850 | 865 | 840 | 853 | 85,000 |
| 1984/07/25 | 855 | 855 | 835 | 835 | 72,000 |
| 1984/07/24 | 829 | 850 | 829 | 845 | 43,000 |
| 1984/07/23 | 830 | 840 | 825 | 830 | 69,000 |
| 1984/07/21 | 830 | 855 | 830 | 850 | 31,000 |
| 1984/07/20 | 870 | 880 | 836 | 850 | 82,000 |
| 1984/07/19 | 920 | 920 | 890 | 890 | 104,000 |
| 1984/07/18 | 955 | 960 | 925 | 930 | 927,000 |
| 1984/07/17 | 921 | 954 | 911 | 945 | 1,852,000 |
| 1984/07/16 | 829 | 905 | 828 | 891 | 788,000 |
| 1984/07/13 | 830 | 830 | 824 | 828 | 67,000 |
| 1984/07/12 | 829 | 829 | 825 | 829 | 30,000 |
| 1984/07/11 | 836 | 836 | 825 | 830 | 31,000 |
| 1984/07/10 | 826 | 836 | 826 | 836 | 40,000 |
| 1984/07/09 | 844 | 844 | 826 | 826 | 28,000 |
| 1984/07/07 | 840 | 850 | 830 | 839 | 41,000 |
| 1984/07/06 | 810 | 840 | 805 | 840 | 49,000 |
| 1984/07/05 | 810 | 810 | 810 | 810 | 11,000 |
| 1984/07/03 | 809 | 809 | 809 | 809 | 37,000 |
| 1984/07/02 | 829 | 830 | 829 | 829 | 12,000 |
| 1984/06/30 | 835 | 835 | 829 | 829 | 21,000 |
| 1984/06/29 | 840 | 840 | 827 | 830 | 56,000 |
| 1984/06/28 | 840 | 845 | 820 | 840 | 123,000 |
| 1984/06/27 | 816 | 830 | 813 | 830 | 66,000 |
| 1984/06/26 | 786 | 795 | 780 | 786 | 84,000 |
| 1984/06/25 | 764 | 767 | 764 | 766 | 20,000 |
| 1984/06/23 | 762 | 762 | 762 | 762 | 14,000 |
| 1984/06/22 | 771 | 772 | 760 | 760 | 20,000 |
| 1984/06/21 | 761 | 770 | 761 | 770 | 11,000 |
| 1984/06/20 | 760 | 770 | 760 | 760 | 17,000 |
| 1984/06/19 | 757 | 757 | 757 | 757 | 4,000 |
| 1984/06/18 | 755 | 756 | 755 | 756 | 15,000 |
| 1984/06/16 | 755 | 760 | 755 | 760 | 6,000 |
| 1984/06/15 | 761 | 761 | 760 | 760 | 2,000 |
| 1984/06/14 | 760 | 760 | 760 | 760 | 15,000 |
| 1984/06/13 | 788 | 788 | 780 | 780 | 28,000 |
| 1984/06/12 | 780 | 790 | 780 | 790 | 28,000 |
| 1984/06/11 | 790 | 790 | 780 | 780 | 16,000 |
| 1984/06/08 | 776 | 795 | 776 | 790 | 27,000 |
| 1984/06/07 | 775 | 776 | 770 | 776 | 11,000 |
| 1984/06/06 | 765 | 765 | 765 | 765 | 1,000 |
| 1984/06/05 | 751 | 755 | 751 | 755 | 59,000 |
| 1984/06/04 | 751 | 755 | 750 | 752 | 8,000 |
| 1984/06/02 | 750 | 750 | 750 | 750 | 36,000 |
| 1984/06/01 | 760 | 761 | 760 | 760 | 11,000 |
| 1984/05/31 | 757 | 760 | 749 | 760 | 27,000 |
| 1984/05/30 | 756 | 765 | 756 | 765 | 3,000 |
| 1984/05/29 | 774 | 774 | 752 | 752 | 31,000 |
| 1984/05/28 | 772 | 772 | 772 | 772 | 6,000 |
| 1984/05/26 | 785 | 785 | 772 | 772 | 16,000 |
| 1984/05/25 | 795 | 795 | 790 | 790 | 3,000 |
| 1984/05/24 | 785 | 795 | 785 | 795 | 8,000 |
| 1984/05/23 | 780 | 782 | 780 | 782 | 3,000 |
| 1984/05/22 | 790 | 790 | 779 | 779 | 18,000 |
| 1984/05/21 | 809 | 810 | 800 | 800 | 22,000 |
| 1984/05/19 | 810 | 815 | 810 | 810 | 18,000 |
| 1984/05/18 | 810 | 811 | 810 | 810 | 50,000 |
| 1984/05/17 | 845 | 845 | 829 | 830 | 74,000 |
| 1984/05/16 | 850 | 859 | 845 | 845 | 39,000 |
| 1984/05/15 | 845 | 860 | 840 | 850 | 93,000 |
| 1984/05/14 | 845 | 850 | 840 | 850 | 82,000 |
| 1984/05/11 | 840 | 868 | 830 | 865 | 153,000 |
| 1984/05/10 | 850 | 850 | 840 | 840 | 208,000 |
| 1984/05/09 | 858 | 872 | 851 | 851 | 372,000 |
| 1984/05/08 | 850 | 860 | 850 | 857 | 428,000 |
| 1984/05/07 | 820 | 840 | 815 | 840 | 262,000 |
| 1984/05/04 | 810 | 820 | 810 | 820 | 24,000 |
| 1984/05/02 | 807 | 815 | 805 | 805 | 14,000 |
| 1984/05/01 | 805 | 806 | 805 | 806 | 8,000 |
| 1984/04/28 | 805 | 805 | 805 | 805 | 10,000 |
| 1984/04/27 | 805 | 805 | 805 | 805 | 16,000 |
| 1984/04/26 | 767 | 790 | 767 | 790 | 32,000 |
| 1984/04/25 | 780 | 780 | 777 | 777 | 8,000 |
| 1984/04/24 | 787 | 787 | 778 | 778 | 22,000 |
| 1984/04/23 | 790 | 790 | 788 | 788 | 15,000 |
| 1984/04/21 | 790 | 790 | 790 | 790 | 6,000 |
| 1984/04/20 | 795 | 795 | 795 | 795 | 5,000 |
| 1984/04/19 | 804 | 804 | 790 | 791 | 54,000 |
| 1984/04/18 | 805 | 805 | 805 | 805 | 28,000 |
| 1984/04/17 | 810 | 810 | 805 | 805 | 405,000 |
| 1984/04/16 | 811 | 820 | 810 | 810 | 16,000 |
| 1984/04/13 | 811 | 815 | 808 | 808 | 46,000 |
| 1984/04/12 | 807 | 807 | 807 | 807 | 25,000 |
| 1984/04/11 | 805 | 810 | 805 | 806 | 17,000 |
| 1984/04/10 | 819 | 820 | 799 | 805 | 40,000 |
| 1984/04/09 | 819 | 820 | 819 | 820 | 12,000 |
| 1984/04/06 | 838 | 840 | 830 | 830 | 65,000 |
| 1984/04/05 | 835 | 839 | 830 | 839 | 49,000 |
| 1984/04/04 | 840 | 840 | 833 | 840 | 84,000 |
| 1984/04/03 | 835 | 841 | 835 | 840 | 102,000 |
| 1984/04/02 | 841 | 842 | 836 | 838 | 67,000 |
| 1984/03/31 | 848 | 848 | 839 | 841 | 58,000 |
| 1984/03/30 | 831 | 853 | 831 | 851 | 99,000 |
| 1984/03/29 | 828 | 839 | 828 | 839 | 105,000 |
| 1984/03/28 | 850 | 850 | 831 | 831 | 80,000 |
| 1984/03/27 | 826 | 826 | 826 | 826 | 11,000 |
| 1984/03/26 | 840 | 840 | 831 | 838 | 223,000 |
| 1984/03/24 | 850 | 850 | 835 | 850 | 104,000 |
| 1984/03/23 | 853 | 853 | 845 | 850 | 311,000 |
| 1984/03/22 | 835 | 859 | 825 | 859 | 546,000 |
| 1984/03/21 | 802 | 815 | 800 | 815 | 382,000 |
| 1984/03/19 | 800 | 802 | 796 | 800 | 79,000 |
| 1984/03/17 | 800 | 817 | 800 | 802 | 121,000 |
| 1984/03/16 | 791 | 792 | 791 | 792 | 46,000 |
| 1984/03/15 | 799 | 800 | 790 | 790 | 69,000 |
| 1984/03/14 | 800 | 800 | 794 | 799 | 44,000 |
| 1984/03/13 | 808 | 808 | 790 | 790 | 115,000 |
| 1984/03/12 | 789 | 814 | 789 | 809 | 131,000 |
| 1984/03/09 | 760 | 790 | 760 | 789 | 108,000 |
| 1984/03/08 | 735 | 750 | 735 | 750 | 29,000 |
| 1984/03/07 | 750 | 750 | 735 | 735 | 22,000 |
| 1984/03/06 | 730 | 750 | 730 | 750 | 25,000 |
| 1984/03/05 | 710 | 731 | 710 | 730 | 79,000 |
| 1984/03/03 | 746 | 755 | 720 | 720 | 56,000 |
| 1984/03/02 | 731 | 736 | 731 | 736 | 5,000 |
| 1984/03/01 | 740 | 740 | 730 | 730 | 20,000 |
| 1984/02/29 | 750 | 750 | 740 | 740 | 17,000 |
| 1984/02/28 | 756 | 761 | 755 | 755 | 44,000 |
| 1984/02/27 | 731 | 750 | 731 | 750 | 13,000 |
| 1984/02/25 | 730 | 730 | 725 | 725 | 32,000 |
| 1984/02/24 | 729 | 729 | 725 | 725 | 10,000 |
| 1984/02/23 | 730 | 730 | 730 | 730 | 3,000 |
| 1984/02/22 | 730 | 736 | 730 | 730 | 15,000 |
| 1984/02/21 | 730 | 730 | 730 | 730 | 13,000 |
| 1984/02/20 | 730 | 730 | 723 | 725 | 8,000 |
| 1984/02/18 | 730 | 730 | 722 | 722 | 16,000 |
| 1984/02/17 | 722 | 725 | 722 | 725 | 6,000 |
| 1984/02/16 | 725 | 725 | 720 | 720 | 22,000 |
| 1984/02/15 | 727 | 735 | 725 | 729 | 28,000 |
| 1984/02/13 | 740 | 741 | 740 | 740 | 7,000 |
| 1984/02/10 | 751 | 751 | 740 | 740 | 28,000 |
| 1984/02/09 | 762 | 762 | 750 | 750 | 27,000 |
| 1984/02/08 | 765 | 772 | 762 | 764 | 45,000 |
| 1984/02/07 | 764 | 765 | 764 | 765 | 15,000 |
| 1984/02/06 | 779 | 779 | 779 | 779 | 8,000 |
| 1984/02/04 | 761 | 762 | 761 | 762 | 9,000 |
| 1984/02/03 | 770 | 770 | 760 | 761 | 21,000 |
| 1984/02/02 | 768 | 768 | 760 | 760 | 27,000 |
| 1984/02/01 | 765 | 765 | 755 | 761 | 62,000 |
| 1984/01/31 | 770 | 770 | 766 | 766 | 8,000 |
| 1984/01/30 | 770 | 770 | 765 | 770 | 25,000 |
| 1984/01/28 | 769 | 769 | 769 | 769 | 15,000 |
| 1984/01/27 | 765 | 770 | 765 | 770 | 31,000 |
| 1984/01/26 | 770 | 771 | 770 | 771 | 16,000 |
| 1984/01/25 | 770 | 775 | 770 | 770 | 35,000 |
| 1984/01/24 | 778 | 778 | 770 | 775 | 30,000 |
| 1984/01/23 | 772 | 785 | 772 | 779 | 14,000 |
| 1984/01/21 | 770 | 770 | 770 | 770 | 21,000 |
| 1984/01/20 | 771 | 772 | 771 | 772 | 10,000 |
| 1984/01/19 | 770 | 770 | 765 | 770 | 6,000 |
| 1984/01/18 | 780 | 780 | 770 | 770 | 37,000 |
| 1984/01/17 | 790 | 793 | 780 | 790 | 14,000 |
| 1984/01/13 | 785 | 799 | 778 | 795 | 89,000 |
| 1984/01/12 | 785 | 795 | 785 | 785 | 33,000 |
| 1984/01/11 | 787 | 791 | 787 | 787 | 25,000 |
| 1984/01/10 | 795 | 795 | 785 | 787 | 10,000 |
| 1984/01/09 | 785 | 800 | 785 | 800 | 58,000 |
| 1984/01/07 | 785 | 785 | 785 | 785 | 19,000 |
| 1984/01/06 | 810 | 810 | 785 | 793 | 89,000 |
| 1984/01/05 | 815 | 815 | 815 | 815 | 13,000 |
| 1984/01/04 | 820 | 820 | 815 | 820 | 50,000 |