日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 730 735 730 735 4,000
1993/12/29 730 735 730 730 8,000
1993/12/28 730 730 730 730 10,000
1993/12/27 731 731 730 730 5,000
1993/12/24 726 730 725 730 85,000
1993/12/22 715 725 715 725 177,000
1993/12/21 710 710 709 709 57,000
1993/12/20 711 712 710 710 98,000
1993/12/17 715 715 711 711 72,000
1993/12/16 718 721 715 715 102,000
1993/12/15 719 719 714 718 26,000
1993/12/14 720 723 720 720 27,000
1993/12/13 720 720 720 720 17,000
1993/12/10 715 725 715 720 14,000
1993/12/09 701 725 701 725 91,000
1993/12/08 700 700 700 700 17,000
1993/12/07 719 719 719 719 1,000
1993/12/06 720 720 720 720 2,000
1993/12/03 746 746 745 745 29,000
1993/12/02 735 746 735 746 32,000
1993/12/01 720 720 720 720 13,000
1993/11/30 720 720 720 720 2,000
1993/11/29 740 740 731 731 21,000
1993/11/26 741 741 740 741 16,000
1993/11/25 751 751 736 741 11,000
1993/11/24 764 764 762 762 10,000
1993/11/19 804 804 804 804 15,000
1993/11/18 814 815 814 815 19,000
1993/11/17 824 824 824 824 3,000
1993/11/16 834 834 834 834 10,000
1993/11/15 865 865 844 844 23,000
1993/11/12 865 865 860 865 41,000
1993/11/11 865 865 860 865 120,000
1993/11/10 844 865 844 865 49,000
1993/11/09 865 865 855 855 36,000
1993/11/08 865 865 864 865 17,000
1993/11/05 905 905 864 864 30,000
1993/11/04 905 910 905 910 37,000
1993/11/02 902 905 902 905 15,000
1993/11/01 896 900 896 900 18,000
1993/10/29 904 904 896 896 53,000
1993/10/28 896 896 896 896 6,000
1993/10/27 912 912 912 912 6,000
1993/10/26 915 916 913 913 38,000
1993/10/25 919 925 910 910 382,000
1993/10/22 930 930 915 925 42,000
1993/10/21 917 917 915 915 5,000
1993/10/20 922 922 922 922 16,000
1993/10/19 912 912 912 912 6,000
1993/10/18 909 920 909 910 52,000
1993/10/15 909 910 908 910 16,000
1993/10/14 915 919 905 919 65,000
1993/10/13 909 909 893 895 33,000
1993/10/12 918 918 906 906 45,000
1993/10/08 929 929 910 910 212,000
1993/10/07 930 930 929 929 29,000
1993/10/06 925 930 924 925 28,000
1993/10/05 916 925 916 925 2,000
1993/10/04 930 930 916 916 11,000
1993/10/01 925 925 916 920 144,000
1993/09/30 920 925 916 920 150,000
1993/09/29 920 925 915 920 97,000
1993/09/28 920 920 910 915 23,000
1993/09/27 930 930 910 915 567,000
1993/09/24 931 931 930 930 4,000
1993/09/22 930 930 930 930 17,000
1993/09/21 929 929 929 929 5,000
1993/09/20 923 929 923 929 14,000
1993/09/17 920 929 920 920 16,000
1993/09/16 920 920 920 920 2,000
1993/09/14 920 920 920 920 4,000
1993/09/13 921 921 920 920 6,000
1993/09/10 920 920 901 901 14,000
1993/09/09 903 903 901 901 18,000
1993/09/08 905 905 905 905 1,000
1993/09/07 901 905 901 905 18,000
1993/09/06 901 901 901 901 3,000
1993/09/03 900 906 900 900 29,000
1993/09/02 895 905 895 900 52,000
1993/09/01 905 905 895 895 12,000
1993/08/31 890 895 890 895 15,000
1993/08/30 895 895 895 895 5,000
1993/08/27 875 880 875 875 20,000
1993/08/25 876 881 876 880 26,000
1993/08/24 885 885 875 875 26,000
1993/08/23 884 884 884 884 1,000
1993/08/20 903 917 884 884 42,000
1993/08/19 919 919 901 901 29,000
1993/08/18 919 919 919 919 1,000
1993/08/17 920 920 920 920 11,000
1993/08/16 885 920 885 920 5,000
1993/08/13 875 884 875 884 33,000
1993/08/12 870 875 870 875 16,000
1993/08/11 857 868 857 868 45,000
1993/08/10 857 866 856 865 43,000
1993/08/09 870 870 855 855 30,000
1993/08/06 890 890 870 870 36,000
1993/08/05 900 900 890 890 4,000
1993/08/04 900 900 890 890 18,000
1993/08/03 920 920 910 910 10,000
1993/08/02 930 930 920 920 20,000
1993/07/30 950 950 950 950 3,000
1993/07/29 945 945 945 945 3,000
1993/07/28 925 940 925 935 19,000
1993/07/27 940 940 930 930 28,000
1993/07/23 965 965 965 965 2,000
1993/07/22 965 970 965 965 6,000
1993/07/21 956 956 956 956 1,000
1993/07/20 980 980 980 980 29,000
1993/07/19 980 980 970 980 14,000
1993/07/16 970 971 960 970 45,000
1993/07/15 950 970 950 970 34,000
1993/07/14 950 950 950 950 70,000
1993/07/13 937 950 937 950 29,000
1993/07/12 937 937 937 937 20,000
1993/07/09 935 935 935 935 10,000
1993/07/08 920 925 920 920 69,000
1993/07/07 930 930 930 930 7,000
1993/07/05 940 940 930 930 5,000
1993/07/02 950 950 940 940 25,000
1993/07/01 930 940 930 940 17,000
1993/06/30 905 920 905 920 17,000
1993/06/29 919 919 900 900 17,000
1993/06/28 920 920 920 920 16,000
1993/06/25 920 920 920 920 22,000
1993/06/24 900 920 900 920 48,000
1993/06/22 930 930 930 930 4,000
1993/06/18 970 970 960 960 9,000
1993/06/17 960 970 960 970 18,000
1993/06/16 998 998 998 998 17,000
1993/06/15 991 1,000 981 981 11,000
1993/06/14 991 1,000 991 1,000 20,000
1993/06/11 1,020 1,020 990 990 16,000
1993/06/10 990 1,010 990 1,010 11,000
1993/06/08 990 1,010 990 1,010 35,000
1993/06/07 991 1,020 991 1,010 39,000
1993/06/04 995 1,010 995 1,010 56,000
1993/06/03 1,010 1,070 990 998 230,000
1993/06/02 1,000 1,000 995 1,000 94,000
1993/06/01 1,000 1,000 995 995 28,000
1993/05/31 1,000 1,010 1,000 1,010 17,000
1993/05/28 989 989 989 989 3,000
1993/05/27 975 990 975 990 74,000
1993/05/26 970 975 970 970 46,000
1993/05/25 970 980 970 970 47,000
1993/05/24 1,000 1,000 1,000 1,000 1,000
1993/05/21 1,040 1,040 1,040 1,040 1,000
1993/05/20 1,060 1,060 1,040 1,040 24,000
1993/05/19 1,060 1,060 1,060 1,060 14,000
1993/05/18 1,080 1,080 1,070 1,070 21,000
1993/05/17 1,060 1,060 1,040 1,040 53,000
1993/05/14 1,080 1,100 1,080 1,080 94,000
1993/05/13 1,000 1,080 1,000 1,080 49,000
1993/05/12 980 1,000 975 1,000 39,000
1993/05/11 975 980 969 980 65,000
1993/05/10 972 980 972 980 44,000
1993/05/07 970 970 965 970 50,000
1993/05/06 965 979 965 970 81,000
1993/04/30 965 970 965 970 47,000
1993/04/28 965 969 965 969 6,000
1993/04/27 958 959 954 954 12,000
1993/04/26 959 959 949 959 6,000
1993/04/23 959 959 959 959 3,000
1993/04/22 965 965 965 965 59,000
1993/04/21 962 965 955 955 35,000
1993/04/20 963 970 960 960 27,000
1993/04/19 970 970 955 970 35,000
1993/04/16 935 970 926 970 140,000
1993/04/15 880 925 880 925 130,000
1993/04/14 871 899 871 876 77,000
1993/04/13 856 878 856 870 60,000
1993/04/12 855 870 855 856 20,000
1993/04/09 850 851 850 850 42,000
1993/04/08 870 870 840 840 636,000
1993/04/07 866 875 866 875 23,000
1993/04/06 866 866 866 866 22,000
1993/04/05 865 866 865 866 21,000
1993/04/02 860 865 860 865 49,000
1993/04/01 867 867 863 864 16,000
1993/03/31 867 867 864 864 6,000
1993/03/30 880 880 877 877 7,000
1993/03/29 845 860 845 860 18,000
1993/03/26 840 850 830 850 14,000
1993/03/25 840 850 840 850 41,000
1993/03/24 840 840 839 840 28,000
1993/03/23 855 855 840 840 17,000
1993/03/22 856 860 854 855 61,000
1993/03/19 840 861 840 860 31,000
1993/03/18 835 835 835 835 40,000
1993/03/17 842 842 832 832 40,000
1993/03/16 823 825 822 822 45,000
1993/03/15 821 821 820 821 44,000
1993/03/12 820 820 820 820 28,000
1993/03/11 820 820 815 820 26,000
1993/03/10 800 820 800 820 41,000
1993/03/09 810 820 810 810 10,000
1993/03/08 790 805 790 805 29,000
1993/03/05 790 790 790 790 29,000
1993/03/04 799 799 789 789 8,000
1993/03/03 805 805 790 800 49,000
1993/03/02 800 805 800 805 11,000
1993/03/01 805 805 800 800 26,000
1993/02/26 800 800 800 800 15,000
1993/02/25 795 800 795 795 17,000
1993/02/24 790 790 790 790 4,000
1993/02/23 790 790 790 790 4,000
1993/02/22 797 797 790 790 6,000
1993/02/19 807 807 797 797 15,000
1993/02/18 795 800 795 797 27,000
1993/02/17 800 805 791 805 50,000
1993/02/16 788 810 788 810 43,000
1993/02/15 780 785 780 785 76,000
1993/02/12 775 790 775 780 77,000
1993/02/10 770 780 770 775 145,000
1993/02/09 778 780 768 768 77,000
1993/02/08 770 780 770 780 16,000
1993/02/05 765 778 762 770 56,000
1993/02/04 761 765 756 756 39,000
1993/02/03 775 780 760 760 17,000
1993/02/02 789 789 775 775 306,000
1993/02/01 780 790 780 790 7,000
1993/01/29 780 780 775 775 10,000
1993/01/28 761 770 761 770 12,000
1993/01/27 760 780 760 780 14,000
1993/01/26 760 763 760 760 95,000
1993/01/25 765 765 765 765 23,000
1993/01/22 765 765 761 762 40,000
1993/01/21 778 780 770 775 30,000
1993/01/20 740 780 735 780 351,000
1993/01/19 716 730 716 730 5,000
1993/01/18 710 710 710 710 4,000
1993/01/14 710 711 710 710 7,000
1993/01/13 710 710 706 706 8,000
1993/01/12 711 711 710 710 9,000
1993/01/11 700 710 700 710 19,000
1993/01/08 711 711 700 700 90,000
1993/01/07 710 711 709 711 11,000
1993/01/06 710 710 710 710 10,000
1993/01/05 720 720 710 720 26,000

このページの先頭へ