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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/12/27 | 1,010 | 1,030 | 1,010 | 1,030 | 39,000 |
| 1988/12/26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1988/12/24 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1988/12/23 | 1,020 | 1,020 | 1,000 | 1,010 | 34,000 |
| 1988/12/22 | 1,020 | 1,030 | 1,010 | 1,010 | 16,000 |
| 1988/12/21 | 1,040 | 1,040 | 1,030 | 1,030 | 14,000 |
| 1988/12/20 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 |
| 1988/12/19 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 1988/12/16 | 1,070 | 1,070 | 1,040 | 1,040 | 15,000 |
| 1988/12/15 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 |
| 1988/12/14 | 1,050 | 1,070 | 1,050 | 1,070 | 12,000 |
| 1988/12/13 | 1,000 | 1,080 | 1,000 | 1,080 | 108,000 |
| 1988/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1988/12/09 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1988/12/08 | 1,010 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1988/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1988/12/06 | 995 | 1,000 | 991 | 991 | 13,000 |
| 1988/12/03 | 1,000 | 1,000 | 990 | 990 | 21,000 |
| 1988/12/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1988/12/01 | 1,030 | 1,030 | 990 | 990 | 26,000 |
| 1988/11/30 | 990 | 1,040 | 990 | 1,040 | 22,000 |
| 1988/11/28 | 1,000 | 1,000 | 990 | 990 | 52,000 |
| 1988/11/26 | 1,010 | 1,010 | 990 | 991 | 17,000 |
| 1988/11/25 | 1,000 | 1,060 | 1,000 | 1,010 | 160,000 |
| 1988/11/24 | 991 | 1,000 | 990 | 990 | 18,000 |
| 1988/11/22 | 970 | 980 | 966 | 980 | 48,000 |
| 1988/11/21 | 971 | 971 | 970 | 970 | 51,000 |
| 1988/11/18 | 979 | 990 | 971 | 971 | 59,000 |
| 1988/11/17 | 980 | 990 | 965 | 970 | 138,000 |
| 1988/11/16 | 980 | 980 | 970 | 970 | 29,000 |
| 1988/11/15 | 980 | 980 | 970 | 980 | 38,000 |
| 1988/11/14 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/11/11 | 980 | 990 | 980 | 990 | 34,000 |
| 1988/11/10 | 980 | 980 | 980 | 980 | 10,000 |
| 1988/11/09 | 980 | 1,000 | 980 | 1,000 | 25,000 |
| 1988/11/07 | 970 | 1,000 | 970 | 1,000 | 18,000 |
| 1988/11/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/11/04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988/11/02 | 1,020 | 1,020 | 1,000 | 1,000 | 86,000 |
| 1988/11/01 | 1,000 | 1,020 | 1,000 | 1,020 | 17,000 |
| 1988/10/31 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1988/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1988/10/28 | 1,000 | 1,010 | 1,000 | 1,000 | 57,000 |
| 1988/10/26 | 1,020 | 1,030 | 1,000 | 1,000 | 22,000 |
| 1988/10/25 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1988/10/24 | 1,030 | 1,030 | 1,010 | 1,010 | 19,000 |
| 1988/10/22 | 1,030 | 1,030 | 1,020 | 1,030 | 31,000 |
| 1988/10/21 | 1,040 | 1,040 | 1,030 | 1,030 | 24,000 |
| 1988/10/20 | 1,000 | 1,030 | 1,000 | 1,030 | 15,000 |
| 1988/10/19 | 985 | 985 | 985 | 985 | 4,000 |
| 1988/10/18 | 971 | 971 | 970 | 970 | 5,000 |
| 1988/10/17 | 975 | 975 | 970 | 970 | 6,000 |
| 1988/10/14 | 975 | 975 | 975 | 975 | 4,000 |
| 1988/10/13 | 985 | 985 | 985 | 985 | 6,000 |
| 1988/10/12 | 990 | 990 | 990 | 990 | 22,000 |
| 1988/10/11 | 991 | 991 | 991 | 991 | 10,000 |
| 1988/10/07 | 991 | 991 | 991 | 991 | 3,000 |
| 1988/10/06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/10/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/10/04 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1988/10/03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1988/09/30 | 1,020 | 1,100 | 1,020 | 1,100 | 19,000 |
| 1988/09/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/09/27 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 |
| 1988/09/26 | 990 | 1,050 | 990 | 1,050 | 14,000 |
| 1988/09/24 | 1,050 | 1,050 | 990 | 990 | 7,000 |
| 1988/09/22 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 |
| 1988/09/21 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 |
| 1988/09/20 | 1,110 | 1,120 | 1,110 | 1,120 | 25,000 |
| 1988/09/19 | 1,100 | 1,140 | 1,100 | 1,130 | 57,000 |
| 1988/09/16 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 |
| 1988/09/14 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1988/09/13 | 1,070 | 1,100 | 1,070 | 1,080 | 72,000 |
| 1988/09/12 | 1,100 | 1,100 | 1,070 | 1,070 | 160,000 |
| 1988/09/09 | 1,090 | 1,090 | 1,070 | 1,070 | 29,000 |
| 1988/09/08 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1988/09/07 | 1,080 | 1,080 | 1,070 | 1,080 | 17,000 |
| 1988/09/06 | 1,080 | 1,100 | 1,080 | 1,080 | 65,000 |
| 1988/09/05 | 1,090 | 1,090 | 1,080 | 1,090 | 9,000 |
| 1988/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 103,000 |
| 1988/09/02 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1988/09/01 | 1,070 | 1,090 | 1,070 | 1,080 | 17,000 |
| 1988/08/31 | 1,080 | 1,090 | 1,070 | 1,070 | 9,000 |
| 1988/08/30 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 |
| 1988/08/29 | 1,100 | 1,100 | 1,070 | 1,080 | 22,000 |
| 1988/08/26 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1988/08/25 | 1,090 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1988/08/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/08/23 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 |
| 1988/08/22 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1988/08/19 | 1,120 | 1,120 | 1,070 | 1,070 | 10,000 |
| 1988/08/18 | 1,140 | 1,140 | 1,130 | 1,130 | 31,000 |
| 1988/08/17 | 1,130 | 1,140 | 1,080 | 1,140 | 22,000 |
| 1988/08/16 | 1,080 | 1,130 | 1,080 | 1,120 | 79,000 |
| 1988/08/15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1988/08/12 | 1,110 | 1,110 | 1,050 | 1,050 | 4,000 |
| 1988/08/11 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1988/08/10 | 1,120 | 1,120 | 1,090 | 1,100 | 38,000 |
| 1988/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/08/06 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1988/08/05 | 1,100 | 1,100 | 1,090 | 1,100 | 24,000 |
| 1988/08/04 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1988/08/03 | 1,130 | 1,130 | 1,080 | 1,080 | 8,000 |
| 1988/08/02 | 1,150 | 1,150 | 1,130 | 1,150 | 16,000 |
| 1988/08/01 | 1,110 | 1,160 | 1,110 | 1,130 | 24,000 |
| 1988/07/30 | 1,170 | 1,170 | 1,120 | 1,130 | 15,000 |
| 1988/07/29 | 1,100 | 1,170 | 1,100 | 1,170 | 148,000 |
| 1988/07/28 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 |
| 1988/07/27 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 |
| 1988/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1988/07/23 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1988/07/22 | 1,160 | 1,170 | 1,140 | 1,140 | 88,000 |
| 1988/07/21 | 1,140 | 1,170 | 1,140 | 1,170 | 77,000 |
| 1988/07/20 | 1,090 | 1,140 | 1,090 | 1,140 | 37,000 |
| 1988/07/19 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 |
| 1988/07/18 | 1,140 | 1,140 | 1,120 | 1,140 | 37,000 |
| 1988/07/15 | 1,140 | 1,160 | 1,120 | 1,120 | 38,000 |
| 1988/07/14 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1988/07/13 | 1,160 | 1,160 | 1,120 | 1,120 | 32,000 |
| 1988/07/12 | 1,140 | 1,160 | 1,130 | 1,160 | 40,000 |
| 1988/07/11 | 1,170 | 1,170 | 1,140 | 1,150 | 30,000 |
| 1988/07/08 | 1,120 | 1,150 | 1,120 | 1,140 | 75,000 |
| 1988/07/07 | 1,110 | 1,140 | 1,110 | 1,140 | 35,000 |
| 1988/07/06 | 1,140 | 1,150 | 1,140 | 1,140 | 38,000 |
| 1988/07/05 | 1,100 | 1,140 | 1,060 | 1,130 | 16,000 |
| 1988/07/04 | 1,150 | 1,150 | 1,100 | 1,100 | 7,000 |
| 1988/07/02 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 |
| 1988/07/01 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 |
| 1988/06/29 | 1,130 | 1,170 | 1,130 | 1,170 | 63,000 |
| 1988/06/28 | 1,120 | 1,120 | 1,100 | 1,120 | 10,000 |
| 1988/06/27 | 1,150 | 1,160 | 1,140 | 1,150 | 33,000 |
| 1988/06/25 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 |
| 1988/06/24 | 1,160 | 1,160 | 1,150 | 1,150 | 16,000 |
| 1988/06/23 | 1,170 | 1,170 | 1,140 | 1,150 | 47,000 |
| 1988/06/22 | 1,190 | 1,190 | 1,150 | 1,150 | 50,000 |
| 1988/06/21 | 1,170 | 1,180 | 1,160 | 1,160 | 121,000 |
| 1988/06/20 | 1,180 | 1,180 | 1,160 | 1,170 | 133,000 |
| 1988/06/17 | 1,150 | 1,180 | 1,150 | 1,160 | 189,000 |
| 1988/06/16 | 1,200 | 1,200 | 1,150 | 1,150 | 298,000 |
| 1988/06/15 | 1,140 | 1,200 | 1,140 | 1,190 | 765,000 |
| 1988/06/14 | 1,110 | 1,120 | 1,100 | 1,120 | 181,000 |
| 1988/06/13 | 1,050 | 1,100 | 1,050 | 1,100 | 109,000 |
| 1988/06/10 | 1,100 | 1,100 | 1,050 | 1,050 | 52,000 |
| 1988/06/09 | 1,100 | 1,100 | 1,080 | 1,100 | 48,000 |
| 1988/06/08 | 1,080 | 1,090 | 1,070 | 1,090 | 53,000 |
| 1988/06/07 | 1,110 | 1,110 | 1,100 | 1,110 | 87,000 |
| 1988/06/06 | 1,120 | 1,120 | 1,100 | 1,100 | 69,000 |
| 1988/06/04 | 1,110 | 1,130 | 1,080 | 1,130 | 60,000 |
| 1988/06/03 | 1,100 | 1,120 | 1,100 | 1,100 | 249,000 |
| 1988/06/02 | 1,110 | 1,130 | 1,100 | 1,110 | 85,000 |
| 1988/06/01 | 1,100 | 1,150 | 1,090 | 1,110 | 305,000 |
| 1988/05/31 | 1,070 | 1,100 | 1,060 | 1,080 | 133,000 |
| 1988/05/30 | 1,070 | 1,080 | 1,060 | 1,070 | 39,000 |
| 1988/05/28 | 1,060 | 1,070 | 1,040 | 1,040 | 20,000 |
| 1988/05/27 | 1,050 | 1,100 | 1,050 | 1,080 | 140,000 |
| 1988/05/26 | 1,050 | 1,070 | 1,030 | 1,050 | 27,000 |
| 1988/05/25 | 1,050 | 1,070 | 1,040 | 1,040 | 76,000 |
| 1988/05/24 | 1,050 | 1,070 | 1,030 | 1,050 | 89,000 |
| 1988/05/23 | 1,060 | 1,070 | 1,050 | 1,060 | 31,000 |
| 1988/05/20 | 1,030 | 1,070 | 1,020 | 1,070 | 31,000 |
| 1988/05/19 | 1,050 | 1,050 | 1,020 | 1,030 | 31,000 |
| 1988/05/18 | 1,050 | 1,060 | 1,050 | 1,050 | 46,000 |
| 1988/05/17 | 1,060 | 1,060 | 1,040 | 1,050 | 37,000 |
| 1988/05/16 | 1,010 | 1,070 | 1,010 | 1,070 | 70,000 |
| 1988/05/13 | 1,010 | 1,050 | 1,010 | 1,030 | 9,000 |
| 1988/05/12 | 1,010 | 1,030 | 1,000 | 1,000 | 29,000 |
| 1988/05/11 | 1,030 | 1,060 | 1,010 | 1,010 | 64,000 |
| 1988/05/10 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1988/05/09 | 1,020 | 1,030 | 1,000 | 1,030 | 25,000 |
| 1988/05/07 | 1,030 | 1,030 | 1,020 | 1,030 | 33,000 |
| 1988/05/06 | 1,040 | 1,040 | 1,030 | 1,030 | 56,000 |
| 1988/05/02 | 1,030 | 1,060 | 1,030 | 1,040 | 55,000 |
| 1988/04/30 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1988/04/28 | 1,030 | 1,050 | 1,010 | 1,050 | 58,000 |
| 1988/04/27 | 1,050 | 1,050 | 1,030 | 1,030 | 66,000 |
| 1988/04/26 | 1,070 | 1,070 | 1,030 | 1,050 | 56,000 |
| 1988/04/25 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1988/04/23 | 1,030 | 1,030 | 1,030 | 1,030 | 37,000 |
| 1988/04/22 | 1,050 | 1,050 | 1,030 | 1,030 | 39,000 |
| 1988/04/21 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 |
| 1988/04/20 | 1,060 | 1,070 | 1,050 | 1,050 | 57,000 |
| 1988/04/19 | 1,060 | 1,070 | 1,030 | 1,070 | 15,000 |
| 1988/04/18 | 1,060 | 1,060 | 1,050 | 1,060 | 41,000 |
| 1988/04/15 | 1,060 | 1,060 | 1,030 | 1,030 | 23,000 |
| 1988/04/14 | 1,070 | 1,080 | 1,060 | 1,080 | 8,000 |
| 1988/04/13 | 1,060 | 1,090 | 1,060 | 1,080 | 18,000 |
| 1988/04/12 | 1,060 | 1,080 | 1,040 | 1,080 | 55,000 |
| 1988/04/11 | 1,060 | 1,080 | 1,050 | 1,080 | 31,000 |
| 1988/04/08 | 1,080 | 1,080 | 1,030 | 1,030 | 47,000 |
| 1988/04/07 | 1,090 | 1,090 | 1,070 | 1,070 | 84,000 |
| 1988/04/06 | 1,060 | 1,080 | 1,050 | 1,070 | 65,000 |
| 1988/04/05 | 1,030 | 1,080 | 1,030 | 1,080 | 45,000 |
| 1988/04/04 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1988/04/02 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1988/04/01 | 1,040 | 1,050 | 1,040 | 1,040 | 22,000 |
| 1988/03/31 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1988/03/30 | 1,050 | 1,090 | 1,050 | 1,060 | 10,000 |
| 1988/03/29 | 1,090 | 1,090 | 1,030 | 1,070 | 32,000 |
| 1988/03/28 | 1,100 | 1,100 | 1,070 | 1,070 | 20,000 |
| 1988/03/26 | 1,140 | 1,140 | 1,070 | 1,070 | 66,000 |
| 1988/03/25 | 1,060 | 1,150 | 1,060 | 1,150 | 119,000 |
| 1988/03/24 | 1,130 | 1,130 | 1,070 | 1,100 | 128,000 |
| 1988/03/23 | 1,140 | 1,150 | 1,130 | 1,130 | 126,000 |
| 1988/03/22 | 1,130 | 1,140 | 1,130 | 1,130 | 149,000 |
| 1988/03/18 | 1,070 | 1,150 | 1,070 | 1,130 | 358,000 |
| 1988/03/17 | 1,070 | 1,080 | 1,050 | 1,080 | 156,000 |
| 1988/03/16 | 1,050 | 1,080 | 1,040 | 1,070 | 165,000 |
| 1988/03/15 | 1,040 | 1,070 | 1,040 | 1,050 | 82,000 |
| 1988/03/14 | 1,060 | 1,060 | 1,040 | 1,040 | 86,000 |
| 1988/03/11 | 1,070 | 1,080 | 1,050 | 1,080 | 174,000 |
| 1988/03/10 | 1,050 | 1,090 | 1,040 | 1,090 | 482,000 |
| 1988/03/09 | 1,020 | 1,050 | 1,000 | 1,040 | 461,000 |
| 1988/03/08 | 960 | 1,020 | 960 | 1,010 | 785,000 |
| 1988/03/07 | 950 | 950 | 945 | 950 | 169,000 |
| 1988/03/05 | 950 | 950 | 938 | 950 | 47,000 |
| 1988/03/04 | 950 | 954 | 940 | 940 | 123,000 |
| 1988/03/03 | 941 | 950 | 940 | 950 | 124,000 |
| 1988/03/02 | 940 | 945 | 935 | 940 | 56,000 |
| 1988/03/01 | 945 | 945 | 930 | 930 | 24,000 |
| 1988/02/29 | 950 | 950 | 945 | 945 | 11,000 |
| 1988/02/27 | 916 | 926 | 916 | 926 | 5,000 |
| 1988/02/26 | 915 | 926 | 915 | 915 | 67,000 |
| 1988/02/25 | 915 | 919 | 914 | 914 | 28,000 |
| 1988/02/24 | 920 | 920 | 911 | 911 | 26,000 |
| 1988/02/23 | 920 | 921 | 915 | 915 | 101,000 |
| 1988/02/22 | 941 | 941 | 910 | 910 | 53,000 |
| 1988/02/19 | 930 | 931 | 930 | 931 | 14,000 |
| 1988/02/18 | 940 | 950 | 937 | 950 | 74,000 |
| 1988/02/17 | 930 | 950 | 927 | 950 | 16,000 |
| 1988/02/16 | 926 | 930 | 925 | 925 | 14,000 |
| 1988/02/15 | 930 | 931 | 923 | 923 | 37,000 |
| 1988/02/12 | 950 | 950 | 923 | 923 | 24,000 |
| 1988/02/10 | 922 | 930 | 922 | 930 | 3,000 |
| 1988/02/09 | 960 | 960 | 930 | 940 | 43,000 |
| 1988/02/08 | 913 | 980 | 913 | 980 | 74,000 |
| 1988/02/05 | 910 | 911 | 910 | 910 | 12,000 |
| 1988/02/04 | 931 | 945 | 900 | 935 | 107,000 |
| 1988/02/03 | 930 | 945 | 925 | 925 | 73,000 |
| 1988/02/02 | 950 | 950 | 930 | 930 | 87,000 |
| 1988/02/01 | 925 | 950 | 925 | 950 | 65,000 |
| 1988/01/30 | 923 | 935 | 923 | 925 | 15,000 |
| 1988/01/29 | 910 | 925 | 910 | 922 | 51,000 |
| 1988/01/28 | 945 | 945 | 920 | 920 | 42,000 |
| 1988/01/27 | 948 | 948 | 928 | 944 | 81,000 |
| 1988/01/26 | 930 | 950 | 925 | 940 | 48,000 |
| 1988/01/25 | 922 | 922 | 920 | 922 | 26,000 |
| 1988/01/23 | 915 | 921 | 915 | 920 | 13,000 |
| 1988/01/22 | 920 | 920 | 910 | 915 | 141,000 |
| 1988/01/21 | 910 | 923 | 905 | 920 | 124,000 |
| 1988/01/20 | 899 | 905 | 895 | 905 | 39,000 |
| 1988/01/19 | 889 | 900 | 889 | 890 | 9,000 |
| 1988/01/18 | 907 | 907 | 890 | 890 | 53,000 |
| 1988/01/14 | 875 | 900 | 875 | 891 | 15,000 |
| 1988/01/13 | 869 | 889 | 869 | 870 | 12,000 |
| 1988/01/08 | 860 | 870 | 859 | 869 | 22,000 |
| 1988/01/07 | 870 | 870 | 858 | 858 | 45,000 |
| 1988/01/06 | 856 | 860 | 856 | 856 | 36,000 |
| 1988/01/05 | 850 | 850 | 840 | 846 | 34,000 |
| 1988/01/04 | 855 | 855 | 855 | 855 | 3,000 |