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 |
|---|---|---|---|---|---|
| 2003/12/30 | 947 | 947 | 936 | 941 | 19,000 |
| 2003/12/29 | 941 | 948 | 937 | 937 | 76,000 |
| 2003/12/26 | 944 | 945 | 937 | 942 | 68,000 |
| 2003/12/25 | 950 | 950 | 940 | 946 | 90,000 |
| 2003/12/24 | 960 | 960 | 945 | 950 | 101,000 |
| 2003/12/22 | 929 | 961 | 928 | 954 | 362,000 |
| 2003/12/19 | 927 | 930 | 920 | 923 | 202,000 |
| 2003/12/18 | 929 | 929 | 915 | 924 | 117,000 |
| 2003/12/17 | 928 | 933 | 915 | 928 | 286,000 |
| 2003/12/16 | 914 | 932 | 905 | 925 | 449,000 |
| 2003/12/15 | 910 | 919 | 905 | 911 | 636,000 |
| 2003/12/12 | 911 | 916 | 905 | 905 | 270,000 |
| 2003/12/11 | 917 | 918 | 910 | 910 | 144,000 |
| 2003/12/10 | 920 | 920 | 909 | 917 | 142,000 |
| 2003/12/09 | 915 | 921 | 908 | 919 | 137,000 |
| 2003/12/08 | 905 | 918 | 905 | 913 | 139,000 |
| 2003/12/05 | 923 | 925 | 915 | 915 | 191,000 |
| 2003/12/04 | 931 | 939 | 921 | 921 | 204,000 |
| 2003/12/03 | 956 | 956 | 940 | 941 | 66,000 |
| 2003/12/02 | 949 | 970 | 949 | 955 | 95,000 |
| 2003/12/01 | 931 | 945 | 931 | 939 | 116,000 |
| 2003/11/28 | 958 | 958 | 940 | 951 | 35,000 |
| 2003/11/27 | 970 | 971 | 966 | 968 | 93,000 |
| 2003/11/26 | 971 | 971 | 967 | 970 | 80,000 |
| 2003/11/25 | 960 | 965 | 953 | 961 | 88,000 |
| 2003/11/21 | 940 | 950 | 938 | 940 | 77,000 |
| 2003/11/20 | 940 | 959 | 940 | 946 | 104,000 |
| 2003/11/19 | 961 | 961 | 946 | 946 | 92,000 |
| 2003/11/18 | 951 | 961 | 947 | 961 | 181,000 |
| 2003/11/17 | 966 | 966 | 944 | 954 | 191,000 |
| 2003/11/14 | 976 | 988 | 962 | 964 | 173,000 |
| 2003/11/13 | 971 | 971 | 961 | 964 | 50,000 |
| 2003/11/12 | 988 | 988 | 971 | 971 | 136,000 |
| 2003/11/11 | 991 | 992 | 974 | 990 | 203,000 |
| 2003/11/10 | 1,005 | 1,006 | 994 | 1,000 | 82,000 |
| 2003/11/07 | 1,000 | 1,017 | 1,000 | 1,015 | 119,000 |
| 2003/11/06 | 1,004 | 1,008 | 995 | 995 | 166,000 |
| 2003/11/05 | 990 | 1,006 | 984 | 1,004 | 226,000 |
| 2003/11/04 | 987 | 995 | 981 | 995 | 120,000 |
| 2003/10/31 | 967 | 989 | 967 | 973 | 82,000 |
| 2003/10/30 | 979 | 979 | 962 | 974 | 127,000 |
| 2003/10/29 | 959 | 988 | 959 | 976 | 268,000 |
| 2003/10/28 | 954 | 960 | 950 | 957 | 59,000 |
| 2003/10/27 | 946 | 960 | 945 | 953 | 54,000 |
| 2003/10/24 | 931 | 957 | 925 | 948 | 138,000 |
| 2003/10/23 | 947 | 956 | 937 | 940 | 254,000 |
| 2003/10/22 | 984 | 991 | 961 | 980 | 151,000 |
| 2003/10/21 | 970 | 995 | 963 | 994 | 293,000 |
| 2003/10/20 | 950 | 969 | 949 | 969 | 152,000 |
| 2003/10/17 | 945 | 955 | 940 | 949 | 132,000 |
| 2003/10/16 | 943 | 945 | 938 | 940 | 117,000 |
| 2003/10/15 | 929 | 942 | 926 | 927 | 130,000 |
| 2003/10/14 | 928 | 928 | 919 | 924 | 45,000 |
| 2003/10/10 | 919 | 945 | 918 | 929 | 139,000 |
| 2003/10/09 | 920 | 925 | 919 | 919 | 65,000 |
| 2003/10/08 | 927 | 927 | 910 | 920 | 164,000 |
| 2003/10/07 | 910 | 930 | 906 | 921 | 274,000 |
| 2003/10/06 | 923 | 923 | 905 | 905 | 103,000 |
| 2003/10/03 | 913 | 923 | 913 | 921 | 149,000 |
| 2003/10/02 | 894 | 911 | 886 | 908 | 225,000 |
| 2003/10/01 | 898 | 908 | 880 | 884 | 279,000 |
| 2003/09/30 | 875 | 894 | 870 | 888 | 275,000 |
| 2003/09/29 | 850 | 875 | 850 | 865 | 440,000 |
| 2003/09/26 | 813 | 826 | 806 | 824 | 128,000 |
| 2003/09/25 | 822 | 832 | 821 | 823 | 95,000 |
| 2003/09/24 | 849 | 850 | 838 | 838 | 57,000 |
| 2003/09/22 | 845 | 849 | 830 | 848 | 124,000 |
| 2003/09/19 | 844 | 850 | 839 | 844 | 89,000 |
| 2003/09/18 | 849 | 849 | 831 | 835 | 74,000 |
| 2003/09/17 | 829 | 844 | 827 | 840 | 116,000 |
| 2003/09/16 | 820 | 830 | 814 | 822 | 91,000 |
| 2003/09/12 | 813 | 815 | 800 | 812 | 142,000 |
| 2003/09/11 | 813 | 813 | 800 | 801 | 37,000 |
| 2003/09/10 | 814 | 814 | 813 | 813 | 28,000 |
| 2003/09/09 | 819 | 819 | 813 | 814 | 22,000 |
| 2003/09/08 | 810 | 813 | 809 | 813 | 20,000 |
| 2003/09/05 | 816 | 820 | 811 | 813 | 94,000 |
| 2003/09/04 | 810 | 826 | 810 | 816 | 122,000 |
| 2003/09/03 | 804 | 809 | 797 | 809 | 56,000 |
| 2003/09/02 | 798 | 801 | 790 | 797 | 88,000 |
| 2003/09/01 | 798 | 798 | 791 | 792 | 44,000 |
| 2003/08/29 | 792 | 794 | 785 | 788 | 45,000 |
| 2003/08/28 | 800 | 800 | 785 | 795 | 87,000 |
| 2003/08/27 | 789 | 798 | 784 | 792 | 60,000 |
| 2003/08/26 | 787 | 795 | 786 | 792 | 55,000 |
| 2003/08/25 | 790 | 792 | 786 | 786 | 28,000 |
| 2003/08/22 | 792 | 796 | 786 | 786 | 43,000 |
| 2003/08/21 | 797 | 804 | 789 | 792 | 120,000 |
| 2003/08/20 | 792 | 799 | 792 | 797 | 54,000 |
| 2003/08/19 | 807 | 807 | 789 | 790 | 118,000 |
| 2003/08/18 | 796 | 813 | 796 | 803 | 87,000 |
| 2003/08/15 | 800 | 806 | 800 | 800 | 59,000 |
| 2003/08/14 | 791 | 796 | 791 | 795 | 45,000 |
| 2003/08/13 | 808 | 808 | 790 | 796 | 82,000 |
| 2003/08/12 | 806 | 807 | 792 | 802 | 43,000 |
| 2003/08/11 | 796 | 796 | 785 | 796 | 42,000 |
| 2003/08/08 | 784 | 788 | 780 | 781 | 51,000 |
| 2003/08/07 | 790 | 796 | 789 | 791 | 34,000 |
| 2003/08/06 | 802 | 802 | 789 | 790 | 90,000 |
| 2003/08/05 | 832 | 832 | 802 | 803 | 58,000 |
| 2003/08/04 | 831 | 836 | 826 | 832 | 161,000 |
| 2003/08/01 | 794 | 840 | 794 | 820 | 242,000 |
| 2003/07/31 | 815 | 829 | 794 | 794 | 145,000 |
| 2003/07/30 | 814 | 826 | 813 | 825 | 107,000 |
| 2003/07/29 | 822 | 830 | 818 | 824 | 132,000 |
| 2003/07/28 | 817 | 828 | 817 | 824 | 63,000 |
| 2003/07/25 | 810 | 820 | 806 | 815 | 86,000 |
| 2003/07/24 | 829 | 829 | 812 | 817 | 43,000 |
| 2003/07/23 | 810 | 830 | 809 | 829 | 76,000 |
| 2003/07/22 | 811 | 817 | 809 | 810 | 45,000 |
| 2003/07/18 | 808 | 821 | 808 | 812 | 66,000 |
| 2003/07/17 | 840 | 840 | 820 | 828 | 108,000 |
| 2003/07/16 | 844 | 844 | 831 | 835 | 106,000 |
| 2003/07/15 | 835 | 838 | 832 | 834 | 112,000 |
| 2003/07/14 | 823 | 827 | 821 | 827 | 100,000 |
| 2003/07/11 | 828 | 828 | 810 | 823 | 144,000 |
| 2003/07/10 | 806 | 832 | 806 | 830 | 333,000 |
| 2003/07/09 | 803 | 808 | 800 | 807 | 121,000 |
| 2003/07/08 | 804 | 808 | 798 | 798 | 78,000 |
| 2003/07/07 | 796 | 800 | 791 | 795 | 100,000 |
| 2003/07/04 | 776 | 789 | 776 | 778 | 84,000 |
| 2003/07/03 | 804 | 804 | 774 | 776 | 100,000 |
| 2003/07/02 | 805 | 805 | 792 | 795 | 59,000 |
| 2003/07/01 | 797 | 801 | 785 | 795 | 116,000 |
| 2003/06/30 | 787 | 801 | 787 | 787 | 82,000 |
| 2003/06/27 | 771 | 798 | 771 | 796 | 280,000 |
| 2003/06/26 | 763 | 769 | 762 | 762 | 70,000 |
| 2003/06/25 | 766 | 773 | 766 | 771 | 75,000 |
| 2003/06/24 | 770 | 776 | 766 | 769 | 120,000 |
| 2003/06/23 | 763 | 777 | 762 | 773 | 117,000 |
| 2003/06/20 | 761 | 769 | 760 | 760 | 100,000 |
| 2003/06/19 | 752 | 774 | 752 | 771 | 306,000 |
| 2003/06/18 | 740 | 745 | 738 | 745 | 119,000 |
| 2003/06/17 | 739 | 745 | 735 | 736 | 98,000 |
| 2003/06/16 | 736 | 737 | 727 | 732 | 31,000 |
| 2003/06/13 | 730 | 742 | 728 | 741 | 306,000 |
| 2003/06/12 | 736 | 736 | 725 | 725 | 71,000 |
| 2003/06/11 | 736 | 736 | 728 | 730 | 57,000 |
| 2003/06/10 | 737 | 737 | 727 | 728 | 103,000 |
| 2003/06/09 | 722 | 736 | 719 | 736 | 91,000 |
| 2003/06/06 | 722 | 722 | 713 | 719 | 92,000 |
| 2003/06/05 | 713 | 716 | 710 | 712 | 136,000 |
| 2003/06/04 | 710 | 714 | 707 | 707 | 81,000 |
| 2003/06/03 | 704 | 712 | 704 | 707 | 134,000 |
| 2003/06/02 | 704 | 708 | 694 | 694 | 154,000 |
| 2003/05/30 | 690 | 696 | 685 | 685 | 165,000 |
| 2003/05/29 | 689 | 690 | 683 | 690 | 74,000 |
| 2003/05/28 | 672 | 684 | 670 | 682 | 53,000 |
| 2003/05/27 | 675 | 675 | 668 | 668 | 46,000 |
| 2003/05/26 | 680 | 681 | 675 | 675 | 49,000 |
| 2003/05/23 | 674 | 682 | 674 | 679 | 62,000 |
| 2003/05/22 | 670 | 675 | 666 | 675 | 31,000 |
| 2003/05/21 | 685 | 685 | 668 | 670 | 64,000 |
| 2003/05/20 | 680 | 688 | 680 | 685 | 43,000 |
| 2003/05/19 | 698 | 698 | 683 | 687 | 40,000 |
| 2003/05/16 | 699 | 703 | 689 | 698 | 49,000 |
| 2003/05/15 | 695 | 696 | 689 | 693 | 66,000 |
| 2003/05/14 | 707 | 716 | 695 | 695 | 151,000 |
| 2003/05/13 | 703 | 712 | 701 | 707 | 124,000 |
| 2003/05/12 | 697 | 697 | 688 | 695 | 79,000 |
| 2003/05/09 | 675 | 680 | 671 | 680 | 72,000 |
| 2003/05/08 | 674 | 680 | 672 | 676 | 100,000 |
| 2003/05/07 | 673 | 677 | 670 | 672 | 85,000 |
| 2003/05/06 | 660 | 671 | 659 | 666 | 98,000 |
| 2003/05/02 | 658 | 658 | 644 | 651 | 102,000 |
| 2003/05/01 | 653 | 653 | 647 | 648 | 68,000 |
| 2003/04/30 | 649 | 651 | 643 | 643 | 72,000 |
| 2003/04/28 | 645 | 649 | 639 | 643 | 132,000 |
| 2003/04/25 | 644 | 646 | 635 | 635 | 113,000 |
| 2003/04/24 | 640 | 643 | 638 | 638 | 55,000 |
| 2003/04/23 | 643 | 643 | 635 | 640 | 115,000 |
| 2003/04/22 | 650 | 653 | 632 | 633 | 194,000 |
| 2003/04/21 | 658 | 660 | 648 | 654 | 139,000 |
| 2003/04/18 | 649 | 658 | 645 | 658 | 104,000 |
| 2003/04/17 | 661 | 661 | 637 | 640 | 319,000 |
| 2003/04/16 | 677 | 677 | 655 | 661 | 187,000 |
| 2003/04/15 | 679 | 681 | 669 | 669 | 92,000 |
| 2003/04/14 | 688 | 689 | 668 | 679 | 63,000 |
| 2003/04/11 | 700 | 700 | 686 | 687 | 80,000 |
| 2003/04/10 | 700 | 700 | 691 | 697 | 57,000 |
| 2003/04/09 | 694 | 701 | 690 | 700 | 69,000 |
| 2003/04/08 | 710 | 710 | 694 | 695 | 71,000 |
| 2003/04/07 | 718 | 718 | 710 | 711 | 26,000 |
| 2003/04/04 | 705 | 715 | 700 | 708 | 46,000 |
| 2003/04/03 | 720 | 720 | 700 | 706 | 60,000 |
| 2003/04/02 | 711 | 715 | 704 | 714 | 39,000 |
| 2003/04/01 | 709 | 711 | 700 | 701 | 45,000 |
| 2003/03/31 | 725 | 725 | 710 | 712 | 44,000 |
| 2003/03/28 | 716 | 730 | 715 | 725 | 59,000 |
| 2003/03/27 | 725 | 725 | 716 | 717 | 51,000 |
| 2003/03/26 | 702 | 728 | 698 | 726 | 66,000 |
| 2003/03/25 | 711 | 715 | 695 | 701 | 109,000 |
| 2003/03/24 | 709 | 730 | 709 | 727 | 115,000 |
| 2003/03/20 | 675 | 690 | 675 | 689 | 104,000 |
| 2003/03/19 | 694 | 694 | 660 | 674 | 107,000 |
| 2003/03/18 | 704 | 708 | 693 | 696 | 103,000 |
| 2003/03/17 | 716 | 716 | 691 | 691 | 95,000 |
| 2003/03/14 | 736 | 736 | 711 | 716 | 161,000 |
| 2003/03/13 | 717 | 737 | 715 | 716 | 16,000 |
| 2003/03/12 | 718 | 731 | 713 | 713 | 27,000 |
| 2003/03/11 | 716 | 720 | 709 | 719 | 50,000 |
| 2003/03/10 | 715 | 720 | 713 | 715 | 40,000 |
| 2003/03/07 | 750 | 750 | 735 | 735 | 21,000 |
| 2003/03/06 | 757 | 760 | 754 | 754 | 20,000 |
| 2003/03/05 | 766 | 766 | 755 | 757 | 19,000 |
| 2003/03/04 | 774 | 774 | 764 | 766 | 36,000 |
| 2003/03/03 | 747 | 766 | 747 | 764 | 36,000 |
| 2003/02/28 | 737 | 749 | 737 | 747 | 30,000 |
| 2003/02/27 | 746 | 749 | 735 | 745 | 21,000 |
| 2003/02/26 | 739 | 744 | 738 | 743 | 23,000 |
| 2003/02/25 | 736 | 739 | 730 | 739 | 66,000 |
| 2003/02/24 | 760 | 760 | 738 | 738 | 50,000 |
| 2003/02/21 | 759 | 760 | 751 | 760 | 36,000 |
| 2003/02/20 | 755 | 760 | 750 | 755 | 27,000 |
| 2003/02/19 | 753 | 770 | 752 | 758 | 95,000 |
| 2003/02/18 | 749 | 751 | 747 | 750 | 75,000 |
| 2003/02/17 | 753 | 753 | 747 | 748 | 51,000 |
| 2003/02/14 | 747 | 753 | 747 | 752 | 95,000 |
| 2003/02/13 | 755 | 763 | 755 | 757 | 25,000 |
| 2003/02/12 | 740 | 754 | 740 | 750 | 105,000 |
| 2003/02/10 | 738 | 741 | 735 | 739 | 38,000 |
| 2003/02/07 | 745 | 747 | 737 | 741 | 44,000 |
| 2003/02/06 | 753 | 753 | 743 | 747 | 32,000 |
| 2003/02/05 | 752 | 760 | 750 | 752 | 63,000 |
| 2003/02/04 | 750 | 755 | 750 | 755 | 51,000 |
| 2003/02/03 | 737 | 747 | 737 | 746 | 69,000 |
| 2003/01/31 | 741 | 741 | 720 | 727 | 73,000 |
| 2003/01/30 | 764 | 764 | 742 | 742 | 67,000 |
| 2003/01/29 | 780 | 780 | 760 | 763 | 41,000 |
| 2003/01/28 | 780 | 786 | 777 | 777 | 61,000 |
| 2003/01/27 | 780 | 791 | 775 | 790 | 142,000 |
| 2003/01/24 | 789 | 794 | 787 | 790 | 224,000 |
| 2003/01/23 | 770 | 790 | 770 | 789 | 103,000 |
| 2003/01/22 | 760 | 768 | 760 | 767 | 72,000 |
| 2003/01/21 | 758 | 760 | 750 | 760 | 35,000 |
| 2003/01/20 | 742 | 758 | 742 | 758 | 62,000 |
| 2003/01/17 | 744 | 745 | 739 | 744 | 27,000 |
| 2003/01/16 | 730 | 742 | 730 | 742 | 25,000 |
| 2003/01/15 | 734 | 740 | 732 | 739 | 66,000 |
| 2003/01/14 | 730 | 735 | 724 | 734 | 58,000 |
| 2003/01/10 | 733 | 733 | 716 | 716 | 64,000 |
| 2003/01/09 | 725 | 736 | 719 | 732 | 66,000 |
| 2003/01/08 | 735 | 735 | 725 | 725 | 52,000 |
| 2003/01/07 | 744 | 744 | 735 | 735 | 48,000 |
| 2003/01/06 | 735 | 743 | 735 | 735 | 25,000 |