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 |
---|---|---|---|---|---|
1985/12/28 | 943 | 943 | 943 | 943 | 1,000 |
1985/12/27 | 949 | 950 | 943 | 943 | 49,000 |
1985/12/26 | 951 | 951 | 941 | 950 | 12,000 |
1985/12/25 | 940 | 943 | 937 | 943 | 26,000 |
1985/12/24 | 948 | 948 | 940 | 940 | 9,000 |
1985/12/23 | 960 | 960 | 958 | 958 | 7,000 |
1985/12/21 | 961 | 961 | 961 | 961 | 17,000 |
1985/12/20 | 940 | 950 | 930 | 931 | 49,000 |
1985/12/19 | 963 | 963 | 936 | 950 | 78,000 |
1985/12/18 | 969 | 975 | 963 | 963 | 129,000 |
1985/12/17 | 980 | 990 | 969 | 970 | 65,000 |
1985/12/16 | 975 | 990 | 975 | 978 | 21,000 |
1985/12/13 | 999 | 1,000 | 965 | 965 | 71,000 |
1985/12/12 | 1,010 | 1,010 | 970 | 994 | 176,000 |
1985/12/11 | 963 | 997 | 963 | 997 | 113,000 |
1985/12/10 | 975 | 975 | 950 | 970 | 58,000 |
1985/12/09 | 979 | 980 | 969 | 980 | 32,000 |
1985/12/07 | 983 | 985 | 980 | 985 | 62,000 |
1985/12/06 | 963 | 985 | 963 | 985 | 290,000 |
1985/12/05 | 970 | 973 | 959 | 963 | 111,000 |
1985/12/04 | 970 | 984 | 963 | 980 | 598,000 |
1985/12/03 | 946 | 972 | 945 | 970 | 475,000 |
1985/12/02 | 940 | 953 | 915 | 950 | 426,000 |
1985/11/30 | 916 | 935 | 912 | 930 | 154,000 |
1985/11/29 | 905 | 918 | 897 | 918 | 72,000 |
1985/11/28 | 900 | 910 | 895 | 905 | 181,000 |
1985/11/27 | 870 | 908 | 870 | 890 | 119,000 |
1985/11/26 | 860 | 870 | 860 | 870 | 31,000 |
1985/11/25 | 869 | 869 | 860 | 860 | 7,000 |
1985/11/22 | 860 | 860 | 855 | 860 | 12,000 |
1985/11/21 | 855 | 855 | 850 | 850 | 31,000 |
1985/11/20 | 870 | 871 | 850 | 850 | 57,000 |
1985/11/19 | 870 | 870 | 860 | 870 | 41,000 |
1985/11/18 | 870 | 870 | 860 | 860 | 12,000 |
1985/11/15 | 840 | 865 | 840 | 865 | 6,000 |
1985/11/14 | 870 | 870 | 840 | 840 | 54,000 |
1985/11/13 | 860 | 868 | 860 | 868 | 37,000 |
1985/11/12 | 870 | 870 | 870 | 870 | 14,000 |
1985/11/11 | 860 | 870 | 860 | 870 | 9,000 |
1985/11/08 | 870 | 870 | 860 | 860 | 26,000 |
1985/11/07 | 865 | 870 | 860 | 860 | 26,000 |
1985/11/06 | 855 | 865 | 855 | 865 | 20,000 |
1985/11/05 | 856 | 856 | 855 | 855 | 2,000 |
1985/11/02 | 855 | 855 | 850 | 850 | 10,000 |
1985/11/01 | 865 | 866 | 855 | 855 | 29,000 |
1985/10/31 | 860 | 880 | 858 | 865 | 27,000 |
1985/10/30 | 855 | 865 | 855 | 855 | 34,000 |
1985/10/29 | 856 | 856 | 851 | 855 | 74,000 |
1985/10/28 | 856 | 856 | 856 | 856 | 2,000 |
1985/10/26 | 850 | 850 | 850 | 850 | 56,000 |
1985/10/25 | 850 | 860 | 835 | 850 | 49,000 |
1985/10/24 | 835 | 850 | 835 | 850 | 4,000 |
1985/10/23 | 832 | 846 | 832 | 835 | 48,000 |
1985/10/22 | 834 | 840 | 834 | 840 | 20,000 |
1985/10/21 | 838 | 838 | 834 | 834 | 8,000 |
1985/10/19 | 838 | 838 | 838 | 838 | 1,000 |
1985/10/18 | 837 | 838 | 837 | 838 | 51,000 |
1985/10/17 | 810 | 837 | 808 | 837 | 16,000 |
1985/10/16 | 810 | 810 | 800 | 805 | 14,000 |
1985/10/15 | 800 | 815 | 800 | 811 | 19,000 |
1985/10/14 | 809 | 809 | 809 | 809 | 3,000 |
1985/10/11 | 809 | 809 | 800 | 809 | 5,000 |
1985/10/09 | 781 | 805 | 781 | 800 | 13,000 |
1985/10/08 | 785 | 785 | 777 | 777 | 7,000 |
1985/10/04 | 800 | 800 | 800 | 800 | 1,000 |
1985/10/03 | 790 | 800 | 790 | 800 | 18,000 |
1985/10/02 | 805 | 805 | 801 | 801 | 2,000 |
1985/10/01 | 805 | 810 | 800 | 810 | 22,000 |
1985/09/28 | 805 | 805 | 805 | 805 | 4,000 |
1985/09/27 | 806 | 806 | 800 | 805 | 19,000 |
1985/09/26 | 806 | 806 | 806 | 806 | 7,000 |
1985/09/25 | 820 | 820 | 820 | 820 | 16,000 |
1985/09/24 | 818 | 825 | 818 | 820 | 11,000 |
1985/09/21 | 805 | 818 | 805 | 818 | 16,000 |
1985/09/20 | 796 | 800 | 795 | 795 | 6,000 |
1985/09/19 | 800 | 800 | 800 | 800 | 5,000 |
1985/09/18 | 795 | 795 | 785 | 795 | 53,000 |
1985/09/17 | 799 | 799 | 795 | 795 | 8,000 |
1985/09/13 | 795 | 795 | 795 | 795 | 4,000 |
1985/09/12 | 801 | 801 | 795 | 795 | 9,000 |
1985/09/11 | 787 | 801 | 786 | 801 | 11,000 |
1985/09/10 | 784 | 784 | 784 | 784 | 3,000 |
1985/09/07 | 780 | 781 | 780 | 781 | 3,000 |
1985/09/06 | 781 | 782 | 781 | 782 | 5,000 |
1985/09/05 | 780 | 780 | 780 | 780 | 25,000 |
1985/09/04 | 795 | 795 | 780 | 780 | 10,000 |
1985/09/03 | 790 | 790 | 790 | 790 | 3,000 |
1985/09/02 | 790 | 790 | 790 | 790 | 18,000 |
1985/08/31 | 790 | 790 | 790 | 790 | 3,000 |
1985/08/30 | 790 | 790 | 790 | 790 | 3,000 |
1985/08/28 | 760 | 770 | 750 | 760 | 34,000 |
1985/08/27 | 780 | 780 | 760 | 760 | 5,000 |
1985/08/26 | 780 | 790 | 780 | 780 | 6,000 |
1985/08/24 | 795 | 795 | 795 | 795 | 2,000 |
1985/08/23 | 770 | 780 | 770 | 780 | 55,000 |
1985/08/21 | 780 | 780 | 770 | 770 | 4,000 |
1985/08/20 | 779 | 780 | 770 | 780 | 12,000 |
1985/08/19 | 780 | 780 | 780 | 780 | 1,000 |
1985/08/17 | 779 | 779 | 779 | 779 | 4,000 |
1985/08/16 | 780 | 780 | 780 | 780 | 2,000 |
1985/08/15 | 779 | 780 | 779 | 780 | 2,000 |
1985/08/14 | 780 | 780 | 780 | 780 | 5,000 |
1985/08/12 | 780 | 780 | 780 | 780 | 1,000 |
1985/08/09 | 780 | 780 | 780 | 780 | 2,000 |
1985/08/08 | 782 | 782 | 780 | 780 | 5,000 |
1985/08/07 | 770 | 781 | 770 | 781 | 16,000 |
1985/08/06 | 760 | 760 | 750 | 750 | 20,000 |
1985/08/05 | 770 | 772 | 765 | 770 | 17,000 |
1985/08/02 | 776 | 785 | 769 | 769 | 34,000 |
1985/08/01 | 764 | 780 | 764 | 769 | 69,000 |
1985/07/31 | 788 | 788 | 779 | 780 | 26,000 |
1985/07/30 | 790 | 790 | 790 | 790 | 22,000 |
1985/07/27 | 830 | 831 | 820 | 830 | 16,000 |
1985/07/25 | 802 | 810 | 802 | 810 | 4,000 |
1985/07/24 | 830 | 834 | 800 | 800 | 62,000 |
1985/07/22 | 850 | 851 | 830 | 830 | 45,000 |
1985/07/20 | 830 | 830 | 830 | 830 | 12,000 |
1985/07/19 | 850 | 850 | 850 | 850 | 19,000 |
1985/07/18 | 890 | 890 | 880 | 880 | 7,000 |
1985/07/17 | 890 | 890 | 889 | 889 | 60,000 |
1985/07/16 | 890 | 890 | 890 | 890 | 14,000 |
1985/07/15 | 890 | 890 | 890 | 890 | 6,000 |
1985/07/12 | 890 | 890 | 885 | 885 | 8,000 |
1985/07/11 | 899 | 900 | 880 | 880 | 50,000 |
1985/07/10 | 899 | 900 | 899 | 899 | 37,000 |
1985/07/09 | 900 | 905 | 900 | 905 | 55,000 |
1985/07/08 | 900 | 900 | 900 | 900 | 38,000 |
1985/07/06 | 908 | 908 | 900 | 900 | 35,000 |
1985/07/05 | 905 | 919 | 900 | 915 | 91,000 |
1985/07/04 | 920 | 920 | 905 | 905 | 108,000 |
1985/07/03 | 880 | 915 | 880 | 900 | 174,000 |
1985/07/02 | 880 | 883 | 875 | 880 | 142,000 |
1985/07/01 | 875 | 880 | 875 | 880 | 22,000 |
1985/06/29 | 866 | 880 | 866 | 875 | 9,000 |
1985/06/28 | 865 | 866 | 865 | 865 | 25,000 |
1985/06/27 | 846 | 846 | 846 | 846 | 6,000 |
1985/06/26 | 846 | 846 | 840 | 846 | 7,000 |
1985/06/25 | 839 | 839 | 839 | 839 | 8,000 |
1985/06/24 | 840 | 840 | 839 | 839 | 4,000 |
1985/06/22 | 841 | 843 | 840 | 840 | 26,000 |
1985/06/21 | 840 | 840 | 840 | 840 | 12,000 |
1985/06/20 | 838 | 840 | 838 | 838 | 27,000 |
1985/06/19 | 830 | 840 | 830 | 838 | 20,000 |
1985/06/18 | 822 | 822 | 822 | 822 | 5,000 |
1985/06/17 | 821 | 821 | 821 | 821 | 4,000 |
1985/06/14 | 805 | 805 | 805 | 805 | 9,000 |
1985/06/13 | 811 | 811 | 805 | 805 | 12,000 |
1985/06/12 | 805 | 806 | 805 | 806 | 6,000 |
1985/06/11 | 802 | 802 | 802 | 802 | 6,000 |
1985/06/10 | 801 | 801 | 801 | 801 | 1,000 |
1985/06/07 | 801 | 803 | 801 | 803 | 3,000 |
1985/06/06 | 791 | 795 | 791 | 795 | 16,000 |
1985/06/05 | 809 | 809 | 790 | 790 | 14,000 |
1985/06/01 | 860 | 860 | 860 | 860 | 13,000 |
1985/05/31 | 865 | 865 | 850 | 860 | 152,000 |
1985/05/30 | 850 | 869 | 850 | 860 | 9,000 |
1985/05/29 | 855 | 855 | 855 | 855 | 68,000 |
1985/05/25 | 869 | 869 | 869 | 869 | 2,000 |
1985/05/24 | 870 | 870 | 870 | 870 | 8,000 |
1985/05/23 | 870 | 875 | 870 | 875 | 3,000 |
1985/05/22 | 870 | 870 | 870 | 870 | 18,000 |
1985/05/21 | 870 | 870 | 870 | 870 | 18,000 |
1985/05/17 | 870 | 870 | 870 | 870 | 8,000 |
1985/05/14 | 910 | 910 | 900 | 900 | 30,000 |
1985/05/13 | 900 | 920 | 894 | 920 | 65,000 |
1985/05/10 | 900 | 905 | 900 | 900 | 31,000 |
1985/05/09 | 894 | 900 | 894 | 900 | 113,000 |
1985/05/08 | 898 | 898 | 898 | 898 | 17,000 |
1985/05/07 | 893 | 900 | 893 | 898 | 119,000 |
1985/05/04 | 890 | 890 | 888 | 890 | 45,000 |
1985/05/02 | 850 | 880 | 850 | 880 | 25,000 |
1985/05/01 | 841 | 860 | 841 | 860 | 15,000 |
1985/04/30 | 835 | 835 | 835 | 835 | 1,000 |
1985/04/27 | 845 | 848 | 820 | 831 | 35,000 |
1985/04/26 | 840 | 851 | 839 | 848 | 67,000 |
1985/04/25 | 850 | 860 | 850 | 850 | 20,000 |
1985/04/24 | 825 | 850 | 825 | 850 | 88,000 |
1985/04/23 | 840 | 840 | 820 | 820 | 13,000 |
1985/04/22 | 850 | 850 | 830 | 830 | 3,000 |
1985/04/20 | 843 | 860 | 840 | 850 | 26,000 |
1985/04/19 | 800 | 843 | 800 | 843 | 29,000 |
1985/04/18 | 830 | 830 | 800 | 800 | 6,000 |
1985/04/17 | 830 | 835 | 830 | 830 | 13,000 |
1985/04/16 | 840 | 840 | 830 | 830 | 33,000 |
1985/04/15 | 841 | 841 | 835 | 835 | 33,000 |
1985/04/12 | 840 | 841 | 835 | 841 | 11,000 |
1985/04/11 | 840 | 840 | 830 | 840 | 19,000 |
1985/04/10 | 850 | 850 | 840 | 840 | 24,000 |
1985/04/09 | 850 | 850 | 850 | 850 | 2,000 |
1985/04/08 | 860 | 860 | 860 | 860 | 2,000 |
1985/04/06 | 860 | 860 | 860 | 860 | 12,000 |
1985/04/01 | 880 | 880 | 880 | 880 | 8,000 |
1985/03/30 | 890 | 890 | 889 | 890 | 13,000 |
1985/03/28 | 880 | 880 | 880 | 880 | 7,000 |
1985/03/27 | 885 | 900 | 885 | 890 | 13,000 |
1985/03/26 | 897 | 897 | 890 | 890 | 25,000 |
1985/03/25 | 921 | 921 | 907 | 907 | 73,000 |
1985/03/23 | 915 | 920 | 914 | 920 | 24,000 |
1985/03/22 | 905 | 905 | 904 | 905 | 57,000 |
1985/03/20 | 900 | 920 | 885 | 912 | 122,000 |
1985/03/19 | 900 | 900 | 890 | 900 | 21,000 |
1985/03/18 | 900 | 900 | 900 | 900 | 30,000 |
1985/03/15 | 856 | 870 | 856 | 870 | 73,000 |
1985/03/14 | 855 | 860 | 855 | 856 | 23,000 |
1985/03/13 | 860 | 860 | 850 | 860 | 43,000 |
1985/03/12 | 855 | 860 | 850 | 860 | 67,000 |
1985/03/11 | 875 | 875 | 869 | 869 | 7,000 |
1985/03/08 | 878 | 878 | 875 | 875 | 8,000 |
1985/03/07 | 880 | 880 | 880 | 880 | 6,000 |
1985/03/06 | 870 | 870 | 870 | 870 | 28,000 |
1985/03/05 | 870 | 883 | 870 | 883 | 31,000 |
1985/03/04 | 883 | 883 | 880 | 880 | 30,000 |
1985/03/02 | 882 | 882 | 882 | 882 | 9,000 |
1985/03/01 | 881 | 881 | 881 | 881 | 1,000 |
1985/02/28 | 880 | 880 | 880 | 880 | 6,000 |
1985/02/27 | 900 | 900 | 880 | 880 | 8,000 |
1985/02/26 | 890 | 900 | 890 | 900 | 29,000 |
1985/02/25 | 901 | 905 | 900 | 900 | 36,000 |
1985/02/22 | 919 | 920 | 919 | 920 | 36,000 |
1985/02/21 | 910 | 940 | 910 | 929 | 63,000 |
1985/02/20 | 881 | 900 | 881 | 900 | 42,000 |
1985/02/19 | 900 | 900 | 875 | 880 | 27,000 |
1985/02/18 | 890 | 900 | 890 | 900 | 7,000 |
1985/02/16 | 890 | 891 | 885 | 885 | 28,000 |
1985/02/15 | 876 | 900 | 875 | 900 | 18,000 |
1985/02/14 | 871 | 875 | 870 | 875 | 19,000 |
1985/02/13 | 866 | 870 | 866 | 867 | 18,000 |
1985/02/12 | 865 | 866 | 865 | 866 | 15,000 |
1985/02/08 | 863 | 863 | 863 | 863 | 2,000 |
1985/02/07 | 862 | 863 | 862 | 862 | 14,000 |
1985/02/06 | 861 | 861 | 861 | 861 | 16,000 |
1985/02/05 | 860 | 860 | 860 | 860 | 19,000 |
1985/02/04 | 860 | 860 | 860 | 860 | 14,000 |
1985/02/02 | 855 | 856 | 855 | 856 | 3,000 |
1985/02/01 | 852 | 861 | 852 | 861 | 14,000 |
1985/01/31 | 844 | 850 | 844 | 850 | 38,000 |
1985/01/30 | 841 | 845 | 841 | 845 | 26,000 |
1985/01/29 | 850 | 851 | 850 | 850 | 28,000 |
1985/01/28 | 860 | 860 | 860 | 860 | 11,000 |
1985/01/26 | 867 | 868 | 865 | 866 | 9,000 |
1985/01/25 | 860 | 860 | 860 | 860 | 17,000 |
1985/01/24 | 886 | 886 | 870 | 870 | 24,000 |
1985/01/22 | 899 | 899 | 895 | 895 | 19,000 |
1985/01/21 | 900 | 900 | 890 | 891 | 15,000 |
1985/01/19 | 895 | 895 | 895 | 895 | 47,000 |
1985/01/18 | 890 | 890 | 890 | 890 | 16,000 |
1985/01/17 | 900 | 900 | 890 | 900 | 47,000 |
1985/01/16 | 880 | 900 | 880 | 900 | 37,000 |
1985/01/14 | 865 | 870 | 865 | 870 | 25,000 |
1985/01/10 | 850 | 855 | 840 | 855 | 75,000 |
1985/01/09 | 851 | 855 | 850 | 855 | 72,000 |
1985/01/08 | 840 | 850 | 840 | 850 | 63,000 |
1985/01/07 | 834 | 835 | 834 | 835 | 17,000 |
1985/01/05 | 841 | 841 | 835 | 835 | 43,000 |
1985/01/04 | 850 | 860 | 850 | 850 | 10,000 |