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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,755 | 1,779 | 1,755 | 1,770 | 73,700 |
| 2004/12/29 | 1,800 | 1,805 | 1,761 | 1,775 | 179,000 |
| 2004/12/28 | 1,792 | 1,800 | 1,786 | 1,796 | 94,800 |
| 2004/12/27 | 1,790 | 1,796 | 1,777 | 1,792 | 115,200 |
| 2004/12/24 | 1,775 | 1,794 | 1,775 | 1,791 | 149,700 |
| 2004/12/22 | 1,781 | 1,791 | 1,777 | 1,780 | 99,900 |
| 2004/12/21 | 1,789 | 1,792 | 1,779 | 1,780 | 157,900 |
| 2004/12/20 | 1,795 | 1,795 | 1,763 | 1,772 | 134,500 |
| 2004/12/17 | 1,748 | 1,777 | 1,737 | 1,767 | 219,200 |
| 2004/12/16 | 1,781 | 1,785 | 1,743 | 1,747 | 347,500 |
| 2004/12/15 | 1,755 | 1,804 | 1,750 | 1,783 | 500,600 |
| 2004/12/14 | 1,675 | 1,715 | 1,675 | 1,715 | 260,600 |
| 2004/12/13 | 1,668 | 1,675 | 1,639 | 1,660 | 125,600 |
| 2004/12/10 | 1,643 | 1,643 | 1,625 | 1,640 | 251,600 |
| 2004/12/09 | 1,627 | 1,655 | 1,626 | 1,630 | 170,300 |
| 2004/12/08 | 1,610 | 1,666 | 1,610 | 1,657 | 213,700 |
| 2004/12/07 | 1,666 | 1,666 | 1,621 | 1,621 | 188,200 |
| 2004/12/06 | 1,670 | 1,684 | 1,643 | 1,666 | 163,600 |
| 2004/12/03 | 1,650 | 1,676 | 1,625 | 1,666 | 186,200 |
| 2004/12/02 | 1,620 | 1,641 | 1,607 | 1,628 | 241,900 |
| 2004/12/01 | 1,590 | 1,600 | 1,571 | 1,576 | 241,500 |
| 2004/11/30 | 1,625 | 1,634 | 1,594 | 1,615 | 254,000 |
| 2004/11/29 | 1,609 | 1,628 | 1,609 | 1,620 | 152,000 |
| 2004/11/26 | 1,609 | 1,620 | 1,606 | 1,609 | 136,000 |
| 2004/11/25 | 1,600 | 1,612 | 1,595 | 1,601 | 191,000 |
| 2004/11/24 | 1,602 | 1,618 | 1,583 | 1,614 | 174,000 |
| 2004/11/22 | 1,585 | 1,605 | 1,564 | 1,600 | 259,000 |
| 2004/11/19 | 1,630 | 1,650 | 1,625 | 1,632 | 140,000 |
| 2004/11/18 | 1,688 | 1,688 | 1,631 | 1,636 | 239,000 |
| 2004/11/17 | 1,692 | 1,700 | 1,680 | 1,686 | 181,000 |
| 2004/11/16 | 1,701 | 1,715 | 1,696 | 1,699 | 126,000 |
| 2004/11/15 | 1,660 | 1,700 | 1,660 | 1,692 | 130,000 |
| 2004/11/12 | 1,660 | 1,679 | 1,640 | 1,677 | 168,000 |
| 2004/11/11 | 1,688 | 1,692 | 1,660 | 1,660 | 158,000 |
| 2004/11/10 | 1,686 | 1,697 | 1,676 | 1,693 | 167,000 |
| 2004/11/09 | 1,695 | 1,698 | 1,665 | 1,686 | 267,000 |
| 2004/11/08 | 1,740 | 1,743 | 1,695 | 1,716 | 216,000 |
| 2004/11/05 | 1,733 | 1,751 | 1,731 | 1,737 | 137,000 |
| 2004/11/04 | 1,736 | 1,750 | 1,726 | 1,735 | 187,000 |
| 2004/11/02 | 1,733 | 1,751 | 1,720 | 1,726 | 240,000 |
| 2004/11/01 | 1,786 | 1,787 | 1,738 | 1,746 | 299,000 |
| 2004/10/29 | 1,830 | 1,848 | 1,778 | 1,838 | 434,000 |
| 2004/10/28 | 1,744 | 1,831 | 1,740 | 1,828 | 339,000 |
| 2004/10/27 | 1,745 | 1,755 | 1,715 | 1,723 | 214,000 |
| 2004/10/26 | 1,739 | 1,750 | 1,732 | 1,748 | 150,000 |
| 2004/10/25 | 1,738 | 1,750 | 1,700 | 1,723 | 149,000 |
| 2004/10/22 | 1,732 | 1,749 | 1,701 | 1,749 | 190,000 |
| 2004/10/21 | 1,770 | 1,770 | 1,711 | 1,722 | 286,000 |
| 2004/10/20 | 1,770 | 1,788 | 1,730 | 1,768 | 195,000 |
| 2004/10/19 | 1,763 | 1,790 | 1,750 | 1,790 | 211,000 |
| 2004/10/18 | 1,776 | 1,782 | 1,760 | 1,762 | 116,000 |
| 2004/10/15 | 1,758 | 1,787 | 1,750 | 1,787 | 259,000 |
| 2004/10/14 | 1,787 | 1,810 | 1,775 | 1,788 | 147,000 |
| 2004/10/13 | 1,816 | 1,846 | 1,803 | 1,816 | 107,000 |
| 2004/10/12 | 1,877 | 1,877 | 1,834 | 1,841 | 150,000 |
| 2004/10/08 | 1,870 | 1,890 | 1,868 | 1,882 | 112,000 |
| 2004/10/07 | 1,917 | 1,917 | 1,861 | 1,900 | 235,000 |
| 2004/10/06 | 1,898 | 1,927 | 1,887 | 1,904 | 225,000 |
| 2004/10/05 | 1,880 | 1,890 | 1,860 | 1,890 | 251,000 |
| 2004/10/04 | 1,880 | 1,880 | 1,853 | 1,870 | 167,000 |
| 2004/10/01 | 1,885 | 1,885 | 1,848 | 1,867 | 90,000 |
| 2004/09/30 | 1,810 | 1,866 | 1,810 | 1,855 | 223,000 |
| 2004/09/29 | 1,796 | 1,825 | 1,781 | 1,799 | 117,000 |
| 2004/09/28 | 1,801 | 1,806 | 1,761 | 1,796 | 254,000 |
| 2004/09/27 | 1,812 | 1,831 | 1,781 | 1,831 | 98,000 |
| 2004/09/24 | 1,830 | 1,831 | 1,795 | 1,820 | 312,000 |
| 2004/09/22 | 1,850 | 1,870 | 1,830 | 1,851 | 158,000 |
| 2004/09/21 | 1,868 | 1,872 | 1,835 | 1,850 | 99,000 |
| 2004/09/17 | 1,884 | 1,885 | 1,840 | 1,840 | 243,000 |
| 2004/09/16 | 1,859 | 1,860 | 1,836 | 1,855 | 199,000 |
| 2004/09/15 | 1,855 | 1,880 | 1,847 | 1,864 | 100,000 |
| 2004/09/14 | 1,895 | 1,895 | 1,852 | 1,868 | 194,000 |
| 2004/09/13 | 1,860 | 1,890 | 1,847 | 1,884 | 193,000 |
| 2004/09/10 | 1,829 | 1,867 | 1,814 | 1,865 | 273,000 |
| 2004/09/09 | 1,871 | 1,880 | 1,847 | 1,854 | 203,000 |
| 2004/09/08 | 1,915 | 1,915 | 1,870 | 1,874 | 319,000 |
| 2004/09/07 | 1,949 | 1,949 | 1,896 | 1,914 | 211,000 |
| 2004/09/06 | 1,899 | 1,952 | 1,899 | 1,952 | 259,000 |
| 2004/09/03 | 1,961 | 1,963 | 1,902 | 1,929 | 180,000 |
| 2004/09/02 | 1,970 | 1,975 | 1,945 | 1,956 | 161,000 |
| 2004/09/01 | 1,941 | 1,970 | 1,930 | 1,964 | 342,000 |
| 2004/08/31 | 1,907 | 1,949 | 1,901 | 1,949 | 279,000 |
| 2004/08/30 | 1,923 | 1,928 | 1,906 | 1,906 | 154,000 |
| 2004/08/27 | 1,869 | 1,949 | 1,866 | 1,920 | 427,000 |
| 2004/08/26 | 1,880 | 1,895 | 1,860 | 1,863 | 217,000 |
| 2004/08/25 | 1,859 | 1,877 | 1,834 | 1,870 | 161,000 |
| 2004/08/24 | 1,850 | 1,865 | 1,831 | 1,860 | 251,000 |
| 2004/08/23 | 1,781 | 1,867 | 1,781 | 1,867 | 360,000 |
| 2004/08/20 | 1,800 | 1,800 | 1,779 | 1,799 | 174,000 |
| 2004/08/19 | 1,800 | 1,805 | 1,780 | 1,798 | 127,000 |
| 2004/08/18 | 1,757 | 1,800 | 1,754 | 1,800 | 151,000 |
| 2004/08/17 | 1,764 | 1,778 | 1,755 | 1,773 | 124,000 |
| 2004/08/16 | 1,775 | 1,786 | 1,734 | 1,786 | 128,000 |
| 2004/08/13 | 1,781 | 1,801 | 1,781 | 1,794 | 146,000 |
| 2004/08/12 | 1,800 | 1,818 | 1,798 | 1,800 | 149,000 |
| 2004/08/11 | 1,800 | 1,805 | 1,795 | 1,799 | 282,000 |
| 2004/08/10 | 1,791 | 1,799 | 1,788 | 1,792 | 213,000 |
| 2004/08/09 | 1,726 | 1,791 | 1,726 | 1,785 | 198,000 |
| 2004/08/06 | 1,748 | 1,780 | 1,743 | 1,780 | 264,000 |
| 2004/08/05 | 1,801 | 1,809 | 1,783 | 1,783 | 406,000 |
| 2004/08/04 | 1,786 | 1,805 | 1,763 | 1,783 | 422,000 |
| 2004/08/03 | 1,830 | 1,839 | 1,770 | 1,791 | 477,000 |
| 2004/08/02 | 1,780 | 1,818 | 1,771 | 1,818 | 826,000 |
| 2004/07/30 | 1,701 | 1,747 | 1,701 | 1,747 | 297,000 |
| 2004/07/29 | 1,682 | 1,691 | 1,647 | 1,691 | 302,000 |
| 2004/07/28 | 1,741 | 1,741 | 1,683 | 1,712 | 164,000 |
| 2004/07/27 | 1,699 | 1,762 | 1,668 | 1,681 | 216,000 |
| 2004/07/26 | 1,727 | 1,743 | 1,720 | 1,720 | 137,000 |
| 2004/07/23 | 1,766 | 1,777 | 1,723 | 1,756 | 381,000 |
| 2004/07/22 | 1,770 | 1,794 | 1,757 | 1,794 | 124,000 |
| 2004/07/21 | 1,793 | 1,800 | 1,780 | 1,800 | 133,000 |
| 2004/07/20 | 1,799 | 1,799 | 1,769 | 1,777 | 181,000 |
| 2004/07/16 | 1,754 | 1,773 | 1,730 | 1,769 | 136,000 |
| 2004/07/15 | 1,722 | 1,764 | 1,706 | 1,754 | 213,000 |
| 2004/07/14 | 1,801 | 1,822 | 1,752 | 1,752 | 157,000 |
| 2004/07/13 | 1,820 | 1,823 | 1,784 | 1,822 | 286,000 |
| 2004/07/12 | 1,813 | 1,830 | 1,798 | 1,823 | 191,000 |
| 2004/07/09 | 1,735 | 1,826 | 1,735 | 1,810 | 313,000 |
| 2004/07/08 | 1,742 | 1,764 | 1,720 | 1,732 | 236,000 |
| 2004/07/07 | 1,750 | 1,780 | 1,720 | 1,757 | 337,000 |
| 2004/07/06 | 1,798 | 1,835 | 1,781 | 1,804 | 272,000 |
| 2004/07/05 | 1,812 | 1,828 | 1,789 | 1,799 | 260,000 |
| 2004/07/02 | 1,836 | 1,876 | 1,830 | 1,840 | 619,000 |
| 2004/07/01 | 1,893 | 1,976 | 1,881 | 1,896 | 1,184,000 |
| 2004/06/30 | 1,798 | 1,906 | 1,794 | 1,876 | 873,000 |
| 2004/06/29 | 1,730 | 1,805 | 1,730 | 1,797 | 819,000 |
| 2004/06/28 | 1,682 | 1,729 | 1,682 | 1,724 | 157,000 |
| 2004/06/25 | 1,688 | 1,710 | 1,666 | 1,706 | 242,000 |
| 2004/06/24 | 1,705 | 1,715 | 1,680 | 1,688 | 378,000 |
| 2004/06/23 | 1,740 | 1,750 | 1,669 | 1,706 | 607,000 |
| 2004/06/22 | 1,646 | 1,736 | 1,641 | 1,728 | 1,038,000 |
| 2004/06/21 | 1,643 | 1,648 | 1,632 | 1,645 | 385,000 |
| 2004/06/18 | 1,621 | 1,640 | 1,584 | 1,613 | 252,000 |
| 2004/06/17 | 1,599 | 1,620 | 1,595 | 1,618 | 313,000 |
| 2004/06/16 | 1,610 | 1,623 | 1,590 | 1,602 | 334,000 |
| 2004/06/15 | 1,590 | 1,617 | 1,570 | 1,608 | 283,000 |
| 2004/06/14 | 1,590 | 1,605 | 1,586 | 1,604 | 330,000 |
| 2004/06/11 | 1,573 | 1,589 | 1,550 | 1,586 | 325,000 |
| 2004/06/10 | 1,525 | 1,575 | 1,525 | 1,555 | 238,000 |
| 2004/06/09 | 1,595 | 1,595 | 1,560 | 1,569 | 253,000 |
| 2004/06/08 | 1,554 | 1,590 | 1,553 | 1,569 | 441,000 |
| 2004/06/07 | 1,511 | 1,548 | 1,482 | 1,538 | 382,000 |
| 2004/06/04 | 1,551 | 1,551 | 1,503 | 1,522 | 425,000 |
| 2004/06/03 | 1,582 | 1,599 | 1,550 | 1,556 | 257,000 |
| 2004/06/02 | 1,591 | 1,600 | 1,578 | 1,581 | 179,000 |
| 2004/06/01 | 1,563 | 1,610 | 1,563 | 1,590 | 412,000 |
| 2004/05/31 | 1,585 | 1,587 | 1,550 | 1,581 | 409,000 |
| 2004/05/28 | 1,580 | 1,633 | 1,580 | 1,597 | 604,000 |
| 2004/05/27 | 1,640 | 1,645 | 1,575 | 1,582 | 749,000 |
| 2004/05/26 | 1,555 | 1,657 | 1,550 | 1,640 | 1,364,000 |
| 2004/05/25 | 1,520 | 1,555 | 1,510 | 1,541 | 940,000 |
| 2004/05/24 | 1,456 | 1,528 | 1,450 | 1,510 | 935,000 |
| 2004/05/21 | 1,395 | 1,444 | 1,394 | 1,442 | 480,000 |
| 2004/05/20 | 1,373 | 1,416 | 1,351 | 1,392 | 806,000 |
| 2004/05/19 | 1,290 | 1,380 | 1,287 | 1,378 | 1,161,000 |
| 2004/05/18 | 1,263 | 1,282 | 1,251 | 1,278 | 477,000 |
| 2004/05/17 | 1,289 | 1,289 | 1,270 | 1,281 | 511,000 |
| 2004/05/14 | 1,258 | 1,290 | 1,250 | 1,288 | 675,000 |
| 2004/05/13 | 1,265 | 1,268 | 1,236 | 1,238 | 217,000 |
| 2004/05/12 | 1,266 | 1,270 | 1,255 | 1,269 | 288,000 |
| 2004/05/11 | 1,235 | 1,255 | 1,218 | 1,245 | 272,000 |
| 2004/05/10 | 1,290 | 1,290 | 1,240 | 1,255 | 328,000 |
| 2004/05/07 | 1,281 | 1,296 | 1,271 | 1,291 | 307,000 |
| 2004/05/06 | 1,278 | 1,297 | 1,275 | 1,283 | 496,000 |
| 2004/04/30 | 1,249 | 1,271 | 1,239 | 1,271 | 441,000 |
| 2004/04/28 | 1,216 | 1,259 | 1,205 | 1,243 | 403,000 |
| 2004/04/27 | 1,219 | 1,220 | 1,205 | 1,215 | 91,000 |
| 2004/04/26 | 1,220 | 1,228 | 1,215 | 1,220 | 179,000 |
| 2004/04/23 | 1,208 | 1,220 | 1,207 | 1,214 | 176,000 |
| 2004/04/22 | 1,194 | 1,207 | 1,193 | 1,198 | 134,000 |
| 2004/04/21 | 1,192 | 1,200 | 1,188 | 1,191 | 137,000 |
| 2004/04/20 | 1,204 | 1,208 | 1,186 | 1,205 | 124,000 |
| 2004/04/19 | 1,213 | 1,215 | 1,196 | 1,205 | 102,000 |
| 2004/04/16 | 1,182 | 1,209 | 1,165 | 1,206 | 214,000 |
| 2004/04/15 | 1,193 | 1,198 | 1,165 | 1,169 | 121,000 |
| 2004/04/14 | 1,191 | 1,198 | 1,183 | 1,190 | 64,000 |
| 2004/04/13 | 1,209 | 1,209 | 1,193 | 1,198 | 193,000 |
| 2004/04/12 | 1,190 | 1,207 | 1,188 | 1,200 | 218,000 |
| 2004/04/09 | 1,200 | 1,201 | 1,181 | 1,190 | 142,000 |
| 2004/04/08 | 1,213 | 1,223 | 1,181 | 1,210 | 322,000 |
| 2004/04/07 | 1,240 | 1,245 | 1,220 | 1,228 | 120,000 |
| 2004/04/06 | 1,258 | 1,259 | 1,241 | 1,245 | 131,000 |
| 2004/04/05 | 1,237 | 1,266 | 1,235 | 1,252 | 302,000 |
| 2004/04/02 | 1,233 | 1,239 | 1,225 | 1,233 | 206,000 |
| 2004/04/01 | 1,214 | 1,236 | 1,205 | 1,225 | 444,000 |
| 2004/03/31 | 1,213 | 1,218 | 1,198 | 1,204 | 118,000 |
| 2004/03/30 | 1,202 | 1,214 | 1,190 | 1,212 | 182,000 |
| 2004/03/29 | 1,191 | 1,214 | 1,190 | 1,199 | 296,000 |
| 2004/03/26 | 1,171 | 1,177 | 1,170 | 1,175 | 110,000 |
| 2004/03/25 | 1,166 | 1,172 | 1,163 | 1,170 | 149,000 |
| 2004/03/24 | 1,164 | 1,169 | 1,160 | 1,163 | 125,000 |
| 2004/03/23 | 1,135 | 1,161 | 1,122 | 1,155 | 207,000 |
| 2004/03/22 | 1,150 | 1,156 | 1,130 | 1,131 | 142,000 |
| 2004/03/19 | 1,139 | 1,165 | 1,131 | 1,155 | 272,000 |
| 2004/03/18 | 1,130 | 1,141 | 1,124 | 1,130 | 246,000 |
| 2004/03/17 | 1,101 | 1,125 | 1,100 | 1,124 | 181,000 |
| 2004/03/16 | 1,097 | 1,104 | 1,091 | 1,094 | 109,000 |
| 2004/03/15 | 1,097 | 1,113 | 1,093 | 1,095 | 123,000 |
| 2004/03/12 | 1,085 | 1,104 | 1,085 | 1,092 | 179,000 |
| 2004/03/11 | 1,088 | 1,092 | 1,085 | 1,089 | 125,000 |
| 2004/03/10 | 1,109 | 1,110 | 1,086 | 1,088 | 186,000 |
| 2004/03/09 | 1,103 | 1,109 | 1,100 | 1,100 | 197,000 |
| 2004/03/08 | 1,090 | 1,113 | 1,090 | 1,103 | 244,000 |
| 2004/03/05 | 1,098 | 1,105 | 1,088 | 1,101 | 183,000 |
| 2004/03/04 | 1,099 | 1,113 | 1,090 | 1,096 | 151,000 |
| 2004/03/03 | 1,117 | 1,117 | 1,090 | 1,098 | 212,000 |
| 2004/03/02 | 1,119 | 1,122 | 1,103 | 1,113 | 136,000 |
| 2004/03/01 | 1,110 | 1,120 | 1,101 | 1,119 | 261,000 |
| 2004/02/27 | 1,103 | 1,105 | 1,095 | 1,097 | 144,000 |
| 2004/02/26 | 1,089 | 1,104 | 1,087 | 1,100 | 216,000 |
| 2004/02/25 | 1,069 | 1,088 | 1,069 | 1,085 | 110,000 |
| 2004/02/24 | 1,083 | 1,085 | 1,069 | 1,069 | 108,000 |
| 2004/02/23 | 1,077 | 1,090 | 1,070 | 1,083 | 88,000 |
| 2004/02/20 | 1,067 | 1,081 | 1,060 | 1,073 | 108,000 |
| 2004/02/19 | 1,051 | 1,085 | 1,051 | 1,073 | 299,000 |
| 2004/02/18 | 1,045 | 1,053 | 1,043 | 1,049 | 118,000 |
| 2004/02/17 | 1,047 | 1,049 | 1,040 | 1,043 | 136,000 |
| 2004/02/16 | 1,042 | 1,047 | 1,035 | 1,046 | 111,000 |
| 2004/02/13 | 1,026 | 1,046 | 1,024 | 1,037 | 335,000 |
| 2004/02/12 | 995 | 1,044 | 994 | 1,033 | 413,000 |
| 2004/02/10 | 979 | 998 | 979 | 987 | 149,000 |
| 2004/02/09 | 990 | 992 | 975 | 975 | 105,000 |
| 2004/02/06 | 992 | 1,007 | 989 | 994 | 220,000 |
| 2004/02/05 | 970 | 995 | 970 | 987 | 228,000 |
| 2004/02/04 | 952 | 971 | 947 | 960 | 145,000 |
| 2004/02/03 | 969 | 969 | 948 | 960 | 82,000 |
| 2004/02/02 | 965 | 970 | 947 | 959 | 63,000 |
| 2004/01/30 | 961 | 969 | 952 | 965 | 87,000 |
| 2004/01/29 | 964 | 969 | 951 | 955 | 66,000 |
| 2004/01/28 | 970 | 978 | 960 | 973 | 55,000 |
| 2004/01/27 | 978 | 983 | 971 | 971 | 57,000 |
| 2004/01/26 | 990 | 990 | 975 | 976 | 52,000 |
| 2004/01/23 | 978 | 994 | 975 | 990 | 121,000 |
| 2004/01/22 | 979 | 984 | 966 | 968 | 50,000 |
| 2004/01/21 | 976 | 985 | 962 | 978 | 85,000 |
| 2004/01/20 | 980 | 984 | 978 | 980 | 71,000 |
| 2004/01/19 | 985 | 985 | 975 | 983 | 80,000 |
| 2004/01/16 | 974 | 987 | 974 | 985 | 74,000 |
| 2004/01/15 | 983 | 985 | 977 | 981 | 74,000 |
| 2004/01/14 | 991 | 991 | 979 | 981 | 116,000 |
| 2004/01/13 | 989 | 993 | 980 | 993 | 226,000 |
| 2004/01/09 | 990 | 990 | 964 | 983 | 109,000 |
| 2004/01/08 | 960 | 995 | 960 | 994 | 288,000 |
| 2004/01/07 | 959 | 959 | 951 | 952 | 134,000 |
| 2004/01/06 | 961 | 962 | 950 | 952 | 158,000 |
| 2004/01/05 | 961 | 964 | 954 | 956 | 115,000 |