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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,070 | 1,099 | 1,064 | 1,089 | 60,000 |
| 2001/12/27 | 1,062 | 1,062 | 1,055 | 1,062 | 37,000 |
| 2001/12/26 | 1,033 | 1,060 | 1,033 | 1,060 | 54,000 |
| 2001/12/25 | 1,044 | 1,048 | 1,031 | 1,033 | 21,000 |
| 2001/12/21 | 1,019 | 1,049 | 1,019 | 1,049 | 61,000 |
| 2001/12/20 | 1,010 | 1,010 | 995 | 1,010 | 23,000 |
| 2001/12/19 | 1,006 | 1,015 | 996 | 996 | 77,000 |
| 2001/12/18 | 1,028 | 1,030 | 1,014 | 1,016 | 90,000 |
| 2001/12/17 | 1,011 | 1,036 | 1,002 | 1,029 | 162,000 |
| 2001/12/14 | 1,005 | 1,020 | 1,005 | 1,010 | 122,000 |
| 2001/12/13 | 1,030 | 1,030 | 1,009 | 1,030 | 114,000 |
| 2001/12/12 | 1,012 | 1,030 | 1,011 | 1,020 | 93,000 |
| 2001/12/11 | 1,033 | 1,033 | 1,011 | 1,011 | 153,000 |
| 2001/12/10 | 1,050 | 1,065 | 1,031 | 1,033 | 165,000 |
| 2001/12/07 | 1,040 | 1,044 | 1,023 | 1,030 | 51,000 |
| 2001/12/06 | 1,032 | 1,065 | 1,022 | 1,065 | 164,000 |
| 2001/12/05 | 1,038 | 1,038 | 1,015 | 1,033 | 161,000 |
| 2001/12/04 | 1,053 | 1,053 | 1,036 | 1,040 | 137,000 |
| 2001/12/03 | 1,079 | 1,079 | 1,041 | 1,041 | 44,000 |
| 2001/11/30 | 1,072 | 1,072 | 1,041 | 1,046 | 64,000 |
| 2001/11/29 | 1,060 | 1,067 | 1,040 | 1,067 | 133,000 |
| 2001/11/28 | 1,075 | 1,076 | 1,065 | 1,070 | 74,000 |
| 2001/11/27 | 1,099 | 1,105 | 1,090 | 1,095 | 69,000 |
| 2001/11/26 | 1,075 | 1,095 | 1,075 | 1,087 | 43,000 |
| 2001/11/22 | 1,061 | 1,098 | 1,061 | 1,090 | 344,000 |
| 2001/11/21 | 1,081 | 1,097 | 1,077 | 1,077 | 71,000 |
| 2001/11/20 | 1,115 | 1,115 | 1,100 | 1,101 | 124,000 |
| 2001/11/19 | 1,100 | 1,114 | 1,100 | 1,110 | 84,000 |
| 2001/11/16 | 1,067 | 1,100 | 1,065 | 1,100 | 319,000 |
| 2001/11/15 | 1,053 | 1,075 | 1,053 | 1,064 | 277,000 |
| 2001/11/14 | 1,144 | 1,149 | 1,098 | 1,113 | 145,000 |
| 2001/11/13 | 1,140 | 1,150 | 1,133 | 1,143 | 83,000 |
| 2001/11/12 | 1,128 | 1,155 | 1,128 | 1,149 | 54,000 |
| 2001/11/09 | 1,123 | 1,148 | 1,123 | 1,148 | 170,000 |
| 2001/11/08 | 1,130 | 1,150 | 1,123 | 1,150 | 69,000 |
| 2001/11/07 | 1,136 | 1,138 | 1,122 | 1,122 | 176,000 |
| 2001/11/06 | 1,155 | 1,155 | 1,145 | 1,145 | 151,000 |
| 2001/11/05 | 1,149 | 1,150 | 1,135 | 1,150 | 61,000 |
| 2001/11/02 | 1,133 | 1,148 | 1,132 | 1,148 | 83,000 |
| 2001/11/01 | 1,168 | 1,168 | 1,136 | 1,142 | 78,000 |
| 2001/10/31 | 1,145 | 1,170 | 1,145 | 1,165 | 143,000 |
| 2001/10/30 | 1,133 | 1,158 | 1,133 | 1,148 | 73,000 |
| 2001/10/29 | 1,161 | 1,170 | 1,141 | 1,150 | 29,000 |
| 2001/10/26 | 1,190 | 1,192 | 1,152 | 1,165 | 165,000 |
| 2001/10/25 | 1,140 | 1,220 | 1,132 | 1,210 | 470,000 |
| 2001/10/24 | 1,158 | 1,175 | 1,139 | 1,160 | 468,000 |
| 2001/10/23 | 1,100 | 1,159 | 1,100 | 1,149 | 449,000 |
| 2001/10/22 | 1,058 | 1,140 | 1,049 | 1,138 | 402,000 |
| 2001/10/19 | 1,021 | 1,060 | 1,021 | 1,040 | 251,000 |
| 2001/10/18 | 1,020 | 1,056 | 1,015 | 1,041 | 185,000 |
| 2001/10/17 | 1,003 | 1,019 | 992 | 1,015 | 61,000 |
| 2001/10/16 | 1,013 | 1,013 | 999 | 1,003 | 23,000 |
| 2001/10/15 | 1,005 | 1,016 | 1,004 | 1,013 | 22,000 |
| 2001/10/12 | 1,025 | 1,025 | 1,001 | 1,025 | 76,000 |
| 2001/10/11 | 1,016 | 1,028 | 1,016 | 1,020 | 35,000 |
| 2001/10/10 | 1,034 | 1,035 | 1,023 | 1,023 | 70,000 |
| 2001/10/09 | 1,024 | 1,025 | 1,018 | 1,019 | 38,000 |
| 2001/10/05 | 1,039 | 1,039 | 1,015 | 1,024 | 135,000 |
| 2001/10/04 | 1,034 | 1,049 | 1,034 | 1,039 | 35,000 |
| 2001/10/03 | 1,050 | 1,050 | 1,010 | 1,034 | 58,000 |
| 2001/10/02 | 1,040 | 1,040 | 1,023 | 1,034 | 62,000 |
| 2001/10/01 | 1,020 | 1,035 | 996 | 1,033 | 174,000 |
| 2001/09/28 | 990 | 1,010 | 980 | 1,000 | 114,000 |
| 2001/09/27 | 1,000 | 1,000 | 980 | 985 | 102,000 |
| 2001/09/26 | 1,040 | 1,040 | 996 | 998 | 128,000 |
| 2001/09/25 | 1,100 | 1,100 | 1,040 | 1,042 | 78,000 |
| 2001/09/21 | 1,109 | 1,109 | 1,065 | 1,099 | 53,000 |
| 2001/09/20 | 1,090 | 1,110 | 1,010 | 1,110 | 89,000 |
| 2001/09/19 | 1,004 | 1,100 | 1,004 | 1,090 | 66,000 |
| 2001/09/18 | 1,005 | 1,060 | 1,005 | 1,040 | 365,000 |
| 2001/09/17 | 990 | 1,010 | 980 | 1,003 | 172,000 |
| 2001/09/14 | 1,007 | 1,007 | 987 | 990 | 142,000 |
| 2001/09/13 | 990 | 997 | 985 | 997 | 115,000 |
| 2001/09/12 | 988 | 1,000 | 976 | 987 | 173,000 |
| 2001/09/11 | 1,035 | 1,060 | 1,035 | 1,058 | 201,000 |
| 2001/09/10 | 1,051 | 1,051 | 1,028 | 1,049 | 228,000 |
| 2001/09/07 | 1,037 | 1,059 | 1,037 | 1,059 | 21,000 |
| 2001/09/06 | 1,059 | 1,059 | 1,040 | 1,054 | 34,000 |
| 2001/09/05 | 1,059 | 1,063 | 1,031 | 1,063 | 192,000 |
| 2001/09/04 | 1,018 | 1,065 | 1,016 | 1,065 | 266,000 |
| 2001/09/03 | 1,022 | 1,025 | 1,012 | 1,015 | 219,000 |
| 2001/08/31 | 1,046 | 1,046 | 1,011 | 1,022 | 59,000 |
| 2001/08/30 | 1,052 | 1,059 | 1,011 | 1,046 | 142,000 |
| 2001/08/29 | 1,060 | 1,075 | 1,052 | 1,056 | 103,000 |
| 2001/08/28 | 1,116 | 1,116 | 1,070 | 1,080 | 117,000 |
| 2001/08/27 | 1,091 | 1,115 | 1,091 | 1,110 | 58,000 |
| 2001/08/24 | 1,111 | 1,111 | 1,085 | 1,111 | 89,000 |
| 2001/08/23 | 1,125 | 1,147 | 1,120 | 1,128 | 103,000 |
| 2001/08/22 | 1,125 | 1,168 | 1,125 | 1,140 | 80,000 |
| 2001/08/21 | 1,139 | 1,151 | 1,130 | 1,140 | 75,000 |
| 2001/08/20 | 1,138 | 1,148 | 1,128 | 1,135 | 132,000 |
| 2001/08/17 | 1,155 | 1,195 | 1,151 | 1,158 | 113,000 |
| 2001/08/16 | 1,209 | 1,209 | 1,140 | 1,155 | 205,000 |
| 2001/08/15 | 1,210 | 1,220 | 1,201 | 1,210 | 57,000 |
| 2001/08/14 | 1,229 | 1,230 | 1,210 | 1,218 | 118,000 |
| 2001/08/13 | 1,220 | 1,227 | 1,200 | 1,212 | 218,000 |
| 2001/08/10 | 1,200 | 1,230 | 1,200 | 1,220 | 168,000 |
| 2001/08/09 | 1,242 | 1,249 | 1,215 | 1,220 | 286,000 |
| 2001/08/08 | 1,287 | 1,290 | 1,260 | 1,275 | 424,000 |
| 2001/08/07 | 1,238 | 1,286 | 1,226 | 1,286 | 1,439,000 |
| 2001/08/06 | 1,214 | 1,244 | 1,193 | 1,240 | 542,000 |
| 2001/08/03 | 1,165 | 1,220 | 1,150 | 1,215 | 610,000 |
| 2001/08/02 | 1,174 | 1,174 | 1,160 | 1,170 | 145,000 |
| 2001/08/01 | 1,164 | 1,175 | 1,154 | 1,172 | 106,000 |
| 2001/07/31 | 1,149 | 1,171 | 1,149 | 1,170 | 119,000 |
| 2001/07/30 | 1,154 | 1,154 | 1,135 | 1,145 | 99,000 |
| 2001/07/27 | 1,126 | 1,155 | 1,126 | 1,154 | 92,000 |
| 2001/07/26 | 1,157 | 1,157 | 1,140 | 1,152 | 53,000 |
| 2001/07/25 | 1,158 | 1,158 | 1,144 | 1,158 | 136,000 |
| 2001/07/24 | 1,129 | 1,152 | 1,120 | 1,152 | 99,000 |
| 2001/07/23 | 1,160 | 1,160 | 1,125 | 1,130 | 399,000 |
| 2001/07/19 | 1,137 | 1,149 | 1,130 | 1,149 | 77,000 |
| 2001/07/18 | 1,130 | 1,160 | 1,125 | 1,139 | 113,000 |
| 2001/07/17 | 1,169 | 1,169 | 1,144 | 1,144 | 99,000 |
| 2001/07/16 | 1,179 | 1,179 | 1,160 | 1,163 | 205,000 |
| 2001/07/13 | 1,123 | 1,171 | 1,120 | 1,159 | 260,000 |
| 2001/07/12 | 1,116 | 1,120 | 1,109 | 1,115 | 190,000 |
| 2001/07/11 | 1,120 | 1,125 | 1,117 | 1,119 | 69,000 |
| 2001/07/10 | 1,150 | 1,152 | 1,127 | 1,140 | 74,000 |
| 2001/07/09 | 1,127 | 1,140 | 1,112 | 1,135 | 82,000 |
| 2001/07/06 | 1,111 | 1,170 | 1,111 | 1,157 | 191,000 |
| 2001/07/05 | 1,116 | 1,144 | 1,111 | 1,140 | 51,000 |
| 2001/07/04 | 1,152 | 1,152 | 1,111 | 1,116 | 83,000 |
| 2001/07/03 | 1,148 | 1,149 | 1,126 | 1,144 | 118,000 |
| 2001/07/02 | 1,148 | 1,148 | 1,127 | 1,144 | 66,000 |
| 2001/06/29 | 1,122 | 1,148 | 1,101 | 1,148 | 135,000 |
| 2001/06/28 | 1,130 | 1,135 | 1,100 | 1,109 | 96,000 |
| 2001/06/27 | 1,120 | 1,130 | 1,111 | 1,130 | 33,000 |
| 2001/06/26 | 1,130 | 1,140 | 1,120 | 1,140 | 38,000 |
| 2001/06/25 | 1,150 | 1,150 | 1,120 | 1,139 | 42,000 |
| 2001/06/22 | 1,112 | 1,130 | 1,112 | 1,130 | 42,000 |
| 2001/06/21 | 1,134 | 1,150 | 1,130 | 1,145 | 45,000 |
| 2001/06/20 | 1,130 | 1,140 | 1,118 | 1,135 | 80,000 |
| 2001/06/19 | 1,108 | 1,140 | 1,108 | 1,120 | 100,000 |
| 2001/06/18 | 1,130 | 1,150 | 1,100 | 1,115 | 112,000 |
| 2001/06/15 | 1,150 | 1,150 | 1,135 | 1,143 | 122,000 |
| 2001/06/14 | 1,179 | 1,179 | 1,151 | 1,164 | 102,000 |
| 2001/06/13 | 1,200 | 1,200 | 1,160 | 1,181 | 216,000 |
| 2001/06/12 | 1,209 | 1,209 | 1,175 | 1,183 | 265,000 |
| 2001/06/11 | 1,181 | 1,203 | 1,180 | 1,200 | 487,000 |
| 2001/06/08 | 1,165 | 1,187 | 1,163 | 1,170 | 374,000 |
| 2001/06/07 | 1,144 | 1,190 | 1,144 | 1,162 | 293,000 |
| 2001/06/06 | 1,131 | 1,160 | 1,110 | 1,144 | 118,000 |
| 2001/06/05 | 1,126 | 1,130 | 1,101 | 1,130 | 53,000 |
| 2001/06/04 | 1,140 | 1,140 | 1,125 | 1,131 | 43,000 |
| 2001/06/01 | 1,140 | 1,150 | 1,126 | 1,139 | 108,000 |
| 2001/05/31 | 1,125 | 1,142 | 1,125 | 1,130 | 76,000 |
| 2001/05/30 | 1,173 | 1,173 | 1,145 | 1,145 | 119,000 |
| 2001/05/29 | 1,200 | 1,205 | 1,180 | 1,185 | 131,000 |
| 2001/05/28 | 1,190 | 1,221 | 1,172 | 1,193 | 154,000 |
| 2001/05/25 | 1,217 | 1,222 | 1,190 | 1,204 | 192,000 |
| 2001/05/24 | 1,230 | 1,230 | 1,205 | 1,211 | 189,000 |
| 2001/05/23 | 1,188 | 1,240 | 1,185 | 1,230 | 939,000 |
| 2001/05/22 | 1,190 | 1,190 | 1,165 | 1,190 | 372,000 |
| 2001/05/21 | 1,155 | 1,189 | 1,155 | 1,188 | 706,000 |
| 2001/05/18 | 1,102 | 1,145 | 1,096 | 1,140 | 277,000 |
| 2001/05/17 | 1,145 | 1,145 | 1,095 | 1,100 | 341,000 |
| 2001/05/16 | 1,160 | 1,197 | 1,101 | 1,125 | 967,000 |
| 2001/05/15 | 1,050 | 1,145 | 1,050 | 1,142 | 844,000 |
| 2001/05/14 | 1,051 | 1,060 | 1,045 | 1,060 | 57,000 |
| 2001/05/11 | 1,060 | 1,063 | 1,044 | 1,049 | 63,000 |
| 2001/05/10 | 1,075 | 1,077 | 1,055 | 1,066 | 65,000 |
| 2001/05/09 | 1,085 | 1,085 | 1,055 | 1,077 | 141,000 |
| 2001/05/08 | 1,089 | 1,089 | 1,051 | 1,080 | 133,000 |
| 2001/05/07 | 1,105 | 1,119 | 1,080 | 1,084 | 568,000 |
| 2001/05/02 | 975 | 1,065 | 975 | 1,065 | 639,000 |
| 2001/05/01 | 954 | 965 | 940 | 965 | 65,000 |
| 2001/04/27 | 948 | 948 | 934 | 934 | 16,000 |
| 2001/04/26 | 912 | 945 | 912 | 935 | 41,000 |
| 2001/04/25 | 916 | 916 | 901 | 910 | 35,000 |
| 2001/04/24 | 912 | 917 | 912 | 916 | 7,000 |
| 2001/04/23 | 907 | 920 | 907 | 912 | 21,000 |
| 2001/04/20 | 913 | 914 | 910 | 910 | 26,000 |
| 2001/04/19 | 897 | 917 | 897 | 914 | 126,000 |
| 2001/04/18 | 872 | 898 | 865 | 877 | 59,000 |
| 2001/04/17 | 860 | 865 | 855 | 855 | 13,000 |
| 2001/04/16 | 865 | 865 | 855 | 855 | 23,000 |
| 2001/04/12 | 885 | 885 | 860 | 860 | 20,000 |
| 2001/04/11 | 875 | 875 | 863 | 865 | 8,000 |
| 2001/04/10 | 855 | 855 | 835 | 835 | 7,000 |
| 2001/04/09 | 854 | 856 | 853 | 856 | 18,000 |
| 2001/04/06 | 852 | 855 | 850 | 855 | 16,000 |
| 2001/04/05 | 832 | 862 | 832 | 862 | 13,000 |
| 2001/04/04 | 857 | 857 | 822 | 822 | 10,000 |
| 2001/04/03 | 861 | 862 | 831 | 858 | 18,000 |
| 2001/04/02 | 851 | 851 | 820 | 821 | 25,000 |
| 2001/03/30 | 849 | 849 | 831 | 841 | 17,000 |
| 2001/03/29 | 862 | 873 | 851 | 851 | 6,000 |
| 2001/03/28 | 899 | 899 | 849 | 869 | 12,000 |
| 2001/03/27 | 896 | 900 | 890 | 899 | 24,000 |
| 2001/03/26 | 861 | 900 | 859 | 900 | 41,000 |
| 2001/03/23 | 827 | 829 | 826 | 829 | 14,000 |
| 2001/03/22 | 828 | 840 | 827 | 827 | 24,000 |
| 2001/03/21 | 820 | 828 | 810 | 828 | 43,000 |
| 2001/03/19 | 810 | 819 | 800 | 800 | 10,000 |
| 2001/03/16 | 829 | 829 | 790 | 790 | 18,000 |
| 2001/03/15 | 781 | 806 | 781 | 804 | 32,000 |
| 2001/03/14 | 769 | 787 | 761 | 777 | 15,000 |
| 2001/03/13 | 835 | 835 | 800 | 829 | 20,000 |
| 2001/03/12 | 825 | 830 | 815 | 815 | 40,000 |
| 2001/03/09 | 810 | 825 | 810 | 825 | 66,000 |
| 2001/03/08 | 810 | 814 | 807 | 813 | 8,000 |
| 2001/03/07 | 810 | 811 | 809 | 810 | 8,000 |
| 2001/03/06 | 800 | 819 | 800 | 810 | 57,000 |
| 2001/03/05 | 802 | 802 | 801 | 801 | 9,000 |
| 2001/03/02 | 821 | 821 | 800 | 801 | 14,000 |
| 2001/03/01 | 807 | 811 | 800 | 811 | 20,000 |
| 2001/02/28 | 813 | 821 | 805 | 810 | 59,000 |
| 2001/02/27 | 829 | 829 | 821 | 821 | 13,000 |
| 2001/02/26 | 840 | 840 | 830 | 830 | 8,000 |
| 2001/02/23 | 831 | 831 | 830 | 830 | 33,000 |
| 2001/02/22 | 833 | 835 | 820 | 831 | 17,000 |
| 2001/02/21 | 845 | 845 | 825 | 831 | 8,000 |
| 2001/02/20 | 848 | 855 | 845 | 855 | 6,000 |
| 2001/02/19 | 810 | 848 | 810 | 848 | 6,000 |
| 2001/02/16 | 855 | 859 | 827 | 827 | 9,000 |
| 2001/02/15 | 850 | 855 | 850 | 855 | 3,000 |
| 2001/02/14 | 860 | 860 | 840 | 850 | 7,000 |
| 2001/02/13 | 849 | 851 | 849 | 851 | 30,000 |
| 2001/02/09 | 840 | 840 | 839 | 839 | 4,000 |
| 2001/02/08 | 821 | 824 | 820 | 823 | 7,000 |
| 2001/02/07 | 851 | 851 | 821 | 821 | 2,000 |
| 2001/02/06 | 862 | 862 | 851 | 851 | 203,000 |
| 2001/02/05 | 831 | 863 | 831 | 863 | 25,000 |
| 2001/02/02 | 841 | 846 | 832 | 832 | 14,000 |
| 2001/02/01 | 848 | 850 | 845 | 847 | 22,000 |
| 2001/01/31 | 805 | 807 | 805 | 805 | 9,000 |
| 2001/01/30 | 814 | 814 | 808 | 812 | 6,000 |
| 2001/01/29 | 807 | 814 | 807 | 814 | 4,000 |
| 2001/01/26 | 839 | 839 | 817 | 817 | 5,000 |
| 2001/01/25 | 841 | 841 | 840 | 840 | 4,000 |
| 2001/01/24 | 850 | 850 | 844 | 844 | 3,000 |
| 2001/01/23 | 842 | 851 | 832 | 851 | 40,000 |
| 2001/01/22 | 836 | 842 | 836 | 842 | 9,000 |
| 2001/01/19 | 836 | 849 | 835 | 836 | 53,000 |
| 2001/01/18 | 818 | 833 | 818 | 833 | 15,000 |
| 2001/01/17 | 818 | 818 | 788 | 794 | 8,000 |
| 2001/01/16 | 779 | 780 | 769 | 779 | 20,000 |
| 2001/01/15 | 780 | 780 | 780 | 780 | 3,000 |
| 2001/01/12 | 780 | 780 | 778 | 778 | 14,000 |
| 2001/01/11 | 780 | 780 | 750 | 770 | 27,000 |
| 2001/01/10 | 774 | 775 | 771 | 775 | 15,000 |
| 2001/01/09 | 770 | 776 | 770 | 776 | 3,000 |
| 2001/01/05 | 813 | 825 | 800 | 800 | 15,000 |
| 2001/01/04 | 834 | 834 | 808 | 808 | 9,000 |