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
1994/12/30 1,110 1,130 1,110 1,110 15,000
1994/12/29 1,070 1,120 1,070 1,120 90,000
1994/12/28 1,040 1,070 1,040 1,070 18,000
1994/12/27 1,050 1,060 1,040 1,060 92,000
1994/12/26 1,060 1,080 1,040 1,040 66,000
1994/12/22 1,080 1,080 1,060 1,060 249,000
1994/12/21 1,070 1,080 1,060 1,060 42,000
1994/12/20 1,080 1,080 1,060 1,080 38,000
1994/12/19 1,090 1,090 1,080 1,080 12,000
1994/12/16 1,080 1,090 1,070 1,090 27,000
1994/12/15 1,060 1,070 1,060 1,060 36,000
1994/12/14 1,060 1,070 1,040 1,060 67,000
1994/12/13 1,060 1,060 1,060 1,060 3,000
1994/12/12 1,040 1,040 1,040 1,040 11,000
1994/12/09 1,070 1,090 1,040 1,060 105,000
1994/12/08 1,150 1,150 1,100 1,100 4,000
1994/12/07 1,160 1,160 1,150 1,150 15,000
1994/12/06 1,170 1,170 1,150 1,170 29,000
1994/12/05 1,170 1,170 1,160 1,170 33,000
1994/12/02 1,150 1,170 1,140 1,150 63,000
1994/12/01 1,150 1,150 1,130 1,130 17,000
1994/11/30 1,090 1,120 1,070 1,120 23,000
1994/11/29 1,080 1,090 1,080 1,090 7,000
1994/11/28 1,060 1,060 1,060 1,060 10,000
1994/11/25 1,070 1,080 1,070 1,070 14,000
1994/11/24 1,060 1,070 1,060 1,070 13,000
1994/11/22 1,060 1,080 1,050 1,080 5,000
1994/11/21 1,080 1,080 1,070 1,070 2,000
1994/11/18 1,090 1,090 1,080 1,080 24,000
1994/11/17 1,090 1,090 1,090 1,090 1,000
1994/11/16 1,080 1,100 1,070 1,100 17,000
1994/11/15 1,080 1,100 1,080 1,100 31,000
1994/11/14 1,100 1,100 1,100 1,100 75,000
1994/11/11 1,060 1,100 1,060 1,100 44,000
1994/11/10 1,030 1,050 1,030 1,050 9,000
1994/11/09 1,030 1,030 1,030 1,030 1,000
1994/11/07 1,060 1,090 1,060 1,070 29,000
1994/11/04 1,090 1,090 1,080 1,080 39,000
1994/11/02 1,170 1,170 1,150 1,150 140,000
1994/11/01 1,140 1,170 1,140 1,160 160,000
1994/10/31 1,080 1,120 1,080 1,120 51,000
1994/10/28 1,090 1,090 1,070 1,070 4,000
1994/10/27 1,060 1,060 1,060 1,060 12,000
1994/10/26 1,050 1,050 1,050 1,050 1,000
1994/10/25 1,030 1,030 1,030 1,030 15,000
1994/10/24 1,040 1,040 1,030 1,030 6,000
1994/10/21 1,020 1,020 1,020 1,020 2,000
1994/10/20 1,040 1,050 1,040 1,040 13,000
1994/10/19 1,050 1,050 1,050 1,050 1,000
1994/10/18 1,040 1,040 1,030 1,030 53,000
1994/10/17 1,030 1,060 1,030 1,030 63,000
1994/10/14 1,030 1,030 1,000 1,020 25,000
1994/10/13 1,030 1,030 1,020 1,020 26,000
1994/10/12 1,020 1,030 1,020 1,030 30,000
1994/10/11 1,010 1,020 1,010 1,020 37,000
1994/10/06 1,000 1,010 1,000 1,010 34,000
1994/10/05 1,000 1,000 1,000 1,000 26,000
1994/10/04 1,030 1,030 1,020 1,030 47,000
1994/10/03 1,030 1,030 1,030 1,030 8,000
1994/09/30 994 1,010 994 1,010 12,000
1994/09/29 1,000 1,000 991 991 40,000
1994/09/28 1,020 1,020 1,010 1,010 13,000
1994/09/27 1,030 1,030 1,000 1,000 46,000
1994/09/26 1,000 1,040 1,000 1,030 23,000
1994/09/22 1,000 1,000 1,000 1,000 9,000
1994/09/21 1,040 1,050 1,030 1,030 98,000
1994/09/20 1,040 1,050 1,040 1,050 3,000
1994/09/19 1,040 1,040 1,030 1,040 6,000
1994/09/16 1,030 1,030 1,030 1,030 2,000
1994/09/14 1,030 1,030 1,020 1,020 5,000
1994/09/13 1,070 1,070 1,050 1,050 115,000
1994/09/12 1,070 1,070 1,070 1,070 14,000
1994/09/09 1,080 1,080 1,070 1,070 30,000
1994/09/08 1,030 1,070 1,030 1,070 37,000
1994/09/07 1,030 1,040 1,020 1,030 30,000
1994/09/06 1,040 1,040 1,040 1,040 1,000
1994/09/05 1,040 1,050 1,040 1,040 5,000
1994/09/02 1,080 1,080 1,070 1,080 31,000
1994/09/01 1,070 1,080 1,070 1,070 18,000
1994/08/31 1,080 1,080 1,040 1,040 19,000
1994/08/30 1,080 1,090 1,080 1,080 21,000
1994/08/29 1,090 1,100 1,080 1,080 64,000
1994/08/26 1,100 1,100 1,090 1,090 48,000
1994/08/25 1,080 1,080 1,080 1,080 9,000
1994/08/24 1,080 1,090 1,080 1,090 9,000
1994/08/23 1,090 1,090 1,080 1,090 19,000
1994/08/19 1,100 1,100 1,100 1,100 42,000
1994/08/18 1,110 1,110 1,100 1,100 12,000
1994/08/17 1,080 1,100 1,080 1,100 16,000
1994/08/16 1,080 1,080 1,080 1,080 3,000
1994/08/15 1,080 1,090 1,080 1,090 10,000
1994/08/12 1,080 1,080 1,080 1,080 14,000
1994/08/11 1,100 1,100 1,080 1,080 9,000
1994/08/10 1,110 1,120 1,110 1,120 2,000
1994/08/09 1,100 1,120 1,100 1,120 12,000
1994/08/08 1,060 1,060 1,060 1,060 5,000
1994/08/05 1,080 1,080 1,080 1,080 1,000
1994/08/04 1,060 1,070 1,060 1,060 15,000
1994/08/03 1,060 1,060 1,060 1,060 42,000
1994/08/02 1,020 1,060 1,020 1,060 36,000
1994/08/01 1,050 1,050 1,020 1,020 8,000
1994/07/29 1,020 1,040 1,020 1,030 18,000
1994/07/28 1,020 1,020 1,020 1,020 2,000
1994/07/27 1,020 1,030 1,020 1,030 15,000
1994/07/26 1,060 1,060 1,060 1,060 16,000
1994/07/25 1,080 1,080 1,060 1,060 16,000
1994/07/22 1,090 1,090 1,070 1,070 13,000
1994/07/21 1,140 1,140 1,090 1,090 28,000
1994/07/20 1,130 1,130 1,120 1,120 51,000
1994/07/19 1,130 1,130 1,110 1,130 22,000
1994/07/18 1,110 1,110 1,100 1,110 54,000
1994/07/15 1,140 1,140 1,100 1,100 63,000
1994/07/14 1,090 1,140 1,090 1,140 62,000
1994/07/13 1,100 1,110 1,090 1,090 39,000
1994/07/12 1,140 1,140 1,110 1,110 37,000
1994/07/11 1,120 1,140 1,120 1,120 134,000
1994/07/08 1,110 1,150 1,100 1,140 28,000
1994/07/07 1,100 1,120 1,080 1,100 12,000
1994/07/06 1,080 1,110 1,080 1,110 39,000
1994/07/05 1,070 1,120 1,070 1,100 69,000
1994/07/04 1,050 1,050 1,030 1,050 56,000
1994/07/01 1,050 1,050 1,020 1,020 41,000
1994/06/30 1,070 1,070 1,050 1,050 4,000
1994/06/29 1,070 1,070 1,070 1,070 5,000
1994/06/28 1,050 1,060 1,050 1,050 20,000
1994/06/27 1,060 1,060 1,040 1,040 30,000
1994/06/24 1,100 1,100 1,090 1,100 131,000
1994/06/23 1,050 1,090 1,040 1,090 65,000
1994/06/22 1,010 1,030 1,010 1,030 75,000
1994/06/21 1,060 1,060 1,040 1,040 54,000
1994/06/20 1,090 1,090 1,070 1,070 19,000
1994/06/17 1,100 1,100 1,070 1,100 117,000
1994/06/16 1,120 1,120 1,060 1,060 47,000
1994/06/15 1,120 1,120 1,100 1,100 28,000
1994/06/14 1,090 1,120 1,090 1,100 84,000
1994/06/13 1,090 1,090 1,080 1,090 36,000
1994/06/10 1,080 1,090 1,070 1,090 108,000
1994/06/09 1,100 1,100 1,080 1,090 245,000
1994/06/08 1,070 1,090 1,070 1,090 167,000
1994/06/07 1,030 1,060 1,030 1,060 217,000
1994/06/06 1,020 1,050 1,020 1,050 150,000
1994/06/03 987 1,020 984 1,010 208,000
1994/06/02 975 980 971 980 65,000
1994/06/01 950 970 950 965 78,000
1994/05/31 951 951 943 950 27,000
1994/05/30 951 951 942 951 37,000
1994/05/27 948 951 940 948 83,000
1994/05/26 936 950 930 948 159,000
1994/05/25 926 935 926 930 108,000
1994/05/24 916 930 916 925 158,000
1994/05/23 914 915 909 915 17,000
1994/05/20 948 950 935 944 314,000
1994/05/19 911 951 890 935 359,000
1994/05/18 910 940 910 911 75,000
1994/05/17 900 910 900 904 119,000
1994/05/16 878 900 878 900 146,000
1994/05/13 870 879 865 879 24,000
1994/05/12 865 870 859 870 36,000
1994/05/11 853 858 852 852 23,000
1994/05/10 841 850 841 843 15,000
1994/05/09 854 854 840 840 12,000
1994/05/06 865 865 865 865 8,000
1994/05/02 865 865 850 850 8,000
1994/04/28 869 869 861 861 13,000
1994/04/27 870 870 864 864 8,000
1994/04/26 853 870 853 870 59,000
1994/04/25 840 856 840 856 11,000
1994/04/22 870 870 840 840 23,000
1994/04/21 849 860 840 840 26,000
1994/04/20 840 874 840 874 100,000
1994/04/19 830 835 825 825 70,000
1994/04/18 839 839 831 831 14,000
1994/04/15 840 840 835 840 21,000
1994/04/14 835 840 830 840 42,000
1994/04/13 822 840 822 832 124,000
1994/04/12 850 850 830 830 10,000
1994/04/11 855 855 850 850 19,000
1994/04/08 850 860 845 860 56,000
1994/04/07 830 845 830 845 65,000
1994/04/06 846 846 825 825 30,000
1994/04/05 810 849 810 847 144,000
1994/04/04 817 817 785 785 64,000
1994/04/01 819 819 819 819 7,000
1994/03/31 811 820 810 810 22,000
1994/03/30 821 821 821 821 4,000
1994/03/29 821 821 821 821 11,000
1994/03/28 820 821 820 821 2,000
1994/03/25 830 839 829 830 17,000
1994/03/24 830 834 830 831 48,000
1994/03/23 834 834 834 834 39,000
1994/03/22 821 830 821 830 20,000
1994/03/18 817 822 817 821 58,000
1994/03/17 820 820 815 815 273,000
1994/03/16 815 820 815 820 30,000
1994/03/15 815 825 815 815 9,000
1994/03/14 825 829 810 810 16,000
1994/03/11 810 815 810 815 53,000
1994/03/10 800 810 792 810 59,000
1994/03/09 802 802 792 800 39,000
1994/03/08 811 811 810 811 32,000
1994/03/07 834 834 834 834 32,000
1994/03/04 828 834 828 834 18,000
1994/03/03 828 828 828 828 27,000
1994/03/02 840 842 828 828 22,000
1994/03/01 800 820 790 820 26,000
1994/02/28 795 800 795 800 5,000
1994/02/25 790 800 790 794 69,000
1994/02/24 783 799 783 799 38,000
1994/02/23 775 780 775 780 16,000
1994/02/22 790 790 781 785 26,000
1994/02/21 780 795 780 795 18,000
1994/02/18 800 800 795 795 10,000
1994/02/17 798 798 787 790 21,000
1994/02/16 799 799 799 799 1,000
1994/02/15 810 810 795 795 10,000
1994/02/14 811 811 803 803 35,000
1994/02/10 821 821 811 811 30,000
1994/02/09 830 830 821 821 24,000
1994/02/08 825 840 825 830 78,000
1994/02/07 825 825 818 818 40,000
1994/02/04 833 835 833 833 35,000
1994/02/03 799 812 792 812 46,000
1994/02/02 790 809 790 809 37,000
1994/02/01 779 800 776 800 68,000
1994/01/31 730 770 730 769 60,000
1994/01/28 720 720 720 720 28,000
1994/01/27 739 739 729 729 31,000
1994/01/26 740 740 739 740 37,000
1994/01/25 770 770 750 750 6,000
1994/01/24 779 779 770 770 5,000
1994/01/21 790 800 780 800 50,000
1994/01/20 800 800 800 800 7,000
1994/01/19 800 800 800 800 9,000
1994/01/18 800 800 800 800 42,000
1994/01/17 801 801 800 800 10,000
1994/01/14 786 810 786 810 20,000
1994/01/13 790 790 785 785 9,000
1994/01/12 799 799 788 798 11,000
1994/01/11 810 810 810 810 22,000
1994/01/10 810 810 800 810 31,000
1994/01/07 772 773 772 773 8,000
1994/01/06 765 785 765 780 54,000
1994/01/05 750 770 749 765 51,000
1994/01/04 740 740 739 740 14,000

このページの先頭へ