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
2006/12/29 2,995 3,040 2,980 3,030 222,700
2006/12/28 2,985 3,000 2,955 2,985 240,400
2006/12/27 2,925 2,985 2,925 2,975 208,900
2006/12/26 2,900 2,925 2,870 2,920 187,700
2006/12/25 2,935 2,935 2,905 2,905 68,400
2006/12/22 2,910 2,940 2,910 2,935 205,800
2006/12/21 2,945 2,950 2,910 2,940 229,900
2006/12/20 2,920 2,935 2,900 2,935 359,900
2006/12/19 2,885 2,900 2,845 2,870 294,600
2006/12/18 2,900 2,905 2,865 2,870 240,600
2006/12/15 2,870 2,925 2,855 2,880 412,300
2006/12/14 2,805 2,830 2,805 2,830 267,000
2006/12/13 2,755 2,800 2,745 2,795 184,400
2006/12/12 2,800 2,800 2,750 2,780 241,100
2006/12/11 2,775 2,780 2,745 2,765 528,500
2006/12/08 2,815 2,845 2,735 2,755 838,900
2006/12/07 2,860 2,870 2,825 2,845 221,600
2006/12/06 2,825 2,850 2,820 2,850 213,100
2006/12/05 2,830 2,855 2,805 2,820 304,500
2006/12/04 2,835 2,835 2,790 2,825 257,300
2006/12/01 2,825 2,860 2,810 2,835 337,700
2006/11/30 2,830 2,850 2,775 2,845 558,800
2006/11/29 2,755 2,820 2,745 2,795 769,400
2006/11/28 2,675 2,745 2,665 2,720 555,800
2006/11/27 2,645 2,690 2,620 2,670 325,500
2006/11/24 2,635 2,685 2,620 2,685 355,000
2006/11/22 2,595 2,680 2,595 2,675 581,800
2006/11/21 2,585 2,625 2,475 2,560 757,900
2006/11/20 2,705 2,725 2,595 2,620 436,400
2006/11/17 2,700 2,735 2,690 2,730 664,100
2006/11/16 2,700 2,700 2,650 2,660 252,600
2006/11/15 2,760 2,780 2,700 2,700 574,400
2006/11/14 2,605 2,670 2,590 2,650 437,800
2006/11/13 2,635 2,635 2,545 2,600 422,000
2006/11/10 2,630 2,655 2,570 2,610 477,800
2006/11/09 2,675 2,685 2,650 2,660 360,700
2006/11/08 2,630 2,690 2,625 2,675 591,400
2006/11/07 2,660 2,680 2,640 2,650 612,200
2006/11/06 2,585 2,635 2,580 2,625 439,000
2006/11/02 2,625 2,640 2,605 2,625 1,134,800
2006/11/01 2,550 2,665 2,470 2,645 2,910,000
2006/10/31 2,330 2,365 2,320 2,340 398,800
2006/10/30 2,355 2,355 2,315 2,325 292,700
2006/10/27 2,350 2,365 2,335 2,355 339,900
2006/10/26 2,330 2,340 2,305 2,335 423,000
2006/10/25 2,265 2,335 2,250 2,325 725,800
2006/10/24 2,270 2,270 2,230 2,250 318,100
2006/10/23 2,245 2,255 2,220 2,235 330,400
2006/10/20 2,245 2,275 2,240 2,260 272,000
2006/10/19 2,220 2,240 2,210 2,240 250,800
2006/10/18 2,210 2,225 2,180 2,215 294,100
2006/10/17 2,205 2,205 2,180 2,200 332,400
2006/10/16 2,210 2,215 2,165 2,185 482,400
2006/10/13 2,185 2,195 2,160 2,175 424,500
2006/10/12 2,195 2,195 2,140 2,155 385,400
2006/10/11 2,265 2,270 2,180 2,190 188,100
2006/10/10 2,265 2,265 2,185 2,225 336,500
2006/10/06 2,310 2,310 2,255 2,275 136,000
2006/10/05 2,230 2,300 2,230 2,300 276,600
2006/10/04 2,270 2,280 2,215 2,215 372,800
2006/10/03 2,325 2,325 2,250 2,290 324,000
2006/10/02 2,325 2,350 2,300 2,350 227,100
2006/09/29 2,290 2,300 2,270 2,295 186,300
2006/09/28 2,295 2,310 2,280 2,290 183,200
2006/09/27 2,275 2,300 2,240 2,295 234,400
2006/09/26 2,245 2,255 2,200 2,245 223,200
2006/09/25 2,235 2,240 2,065 2,230 396,700
2006/09/22 2,240 2,250 2,175 2,240 283,200
2006/09/21 2,240 2,270 2,220 2,240 307,900
2006/09/20 2,165 2,210 2,160 2,195 253,400
2006/09/19 2,220 2,230 2,175 2,180 273,900
2006/09/15 2,190 2,205 2,165 2,185 245,900
2006/09/14 2,180 2,180 2,130 2,170 191,300
2006/09/13 2,170 2,210 2,145 2,150 281,200
2006/09/12 2,190 2,195 2,150 2,150 293,500
2006/09/11 2,250 2,250 2,175 2,180 370,900
2006/09/08 2,185 2,290 2,185 2,250 248,600
2006/09/07 2,245 2,275 2,210 2,220 229,300
2006/09/06 2,315 2,315 2,270 2,285 291,200
2006/09/05 2,335 2,340 2,315 2,335 180,100
2006/09/04 2,355 2,355 2,315 2,345 230,400
2006/09/01 2,310 2,330 2,295 2,320 220,700
2006/08/31 2,280 2,300 2,275 2,295 155,100
2006/08/30 2,280 2,300 2,260 2,270 198,400
2006/08/29 2,290 2,305 2,270 2,280 88,100
2006/08/28 2,290 2,295 2,255 2,255 111,300
2006/08/25 2,280 2,330 2,265 2,305 188,400
2006/08/24 2,315 2,335 2,245 2,280 394,500
2006/08/23 2,370 2,370 2,320 2,335 220,000
2006/08/22 2,360 2,385 2,300 2,365 340,700
2006/08/21 2,445 2,445 2,360 2,380 239,900
2006/08/18 2,380 2,400 2,370 2,395 98,300
2006/08/17 2,390 2,420 2,350 2,360 289,200
2006/08/16 2,325 2,355 2,295 2,345 333,800
2006/08/15 2,325 2,325 2,295 2,315 195,900
2006/08/14 2,335 2,340 2,280 2,320 327,100
2006/08/11 2,325 2,330 2,275 2,310 310,200
2006/08/10 2,280 2,340 2,260 2,320 535,400
2006/08/09 2,200 2,270 2,200 2,270 359,100
2006/08/08 2,195 2,245 2,160 2,240 379,700
2006/08/07 2,220 2,220 2,165 2,165 181,100
2006/08/04 2,235 2,260 2,200 2,220 379,500
2006/08/03 2,270 2,270 2,205 2,230 763,700
2006/08/02 2,120 2,185 2,120 2,170 377,800
2006/08/01 2,130 2,170 2,125 2,135 539,400
2006/07/31 2,165 2,250 2,160 2,170 925,000
2006/07/28 2,230 2,305 2,070 2,205 1,110,100
2006/07/27 2,140 2,210 2,130 2,190 577,300
2006/07/26 2,195 2,210 2,165 2,170 320,600
2006/07/25 2,180 2,195 2,140 2,160 385,700
2006/07/24 2,100 2,175 2,100 2,155 405,000
2006/07/21 2,130 2,140 2,090 2,120 225,000
2006/07/20 2,120 2,175 2,115 2,170 375,500
2006/07/19 2,100 2,110 2,045 2,060 405,800
2006/07/18 2,115 2,115 2,020 2,085 536,600
2006/07/14 2,130 2,170 2,105 2,130 319,900
2006/07/13 2,170 2,255 2,145 2,180 636,800
2006/07/12 2,190 2,205 2,125 2,175 826,500
2006/07/11 2,260 2,280 2,190 2,205 821,400
2006/07/10 2,275 2,340 2,230 2,295 642,500
2006/07/07 2,410 2,425 2,350 2,370 276,500
2006/07/06 2,430 2,430 2,380 2,390 337,700
2006/07/05 2,440 2,465 2,410 2,435 547,600
2006/07/04 2,540 2,540 2,480 2,490 354,100
2006/07/03 2,510 2,555 2,500 2,530 390,600
2006/06/30 2,540 2,550 2,480 2,520 431,700
2006/06/29 2,530 2,540 2,455 2,470 964,200
2006/06/28 2,575 2,580 2,530 2,565 243,200
2006/06/27 2,590 2,625 2,570 2,610 209,800
2006/06/26 2,550 2,600 2,540 2,595 199,300
2006/06/23 2,635 2,635 2,530 2,565 671,200
2006/06/22 2,585 2,650 2,585 2,645 204,600
2006/06/21 2,555 2,605 2,550 2,580 189,300
2006/06/20 2,600 2,625 2,560 2,595 225,100
2006/06/19 2,615 2,660 2,580 2,655 189,500
2006/06/16 2,645 2,655 2,610 2,655 275,700
2006/06/15 2,530 2,570 2,510 2,525 294,600
2006/06/14 2,415 2,520 2,400 2,475 349,200
2006/06/13 2,520 2,520 2,440 2,465 383,600
2006/06/12 2,585 2,615 2,530 2,550 494,900
2006/06/09 2,530 2,580 2,415 2,545 667,200
2006/06/08 2,510 2,550 2,460 2,530 483,600
2006/06/07 2,610 2,695 2,605 2,625 680,800
2006/06/06 2,630 2,680 2,590 2,610 722,000
2006/06/05 2,690 2,690 2,605 2,640 492,400
2006/06/02 2,700 2,705 2,480 2,650 1,048,000
2006/06/01 2,755 2,785 2,630 2,705 1,426,800
2006/05/31 2,885 2,915 2,790 2,835 1,973,100
2006/05/30 2,885 2,900 2,840 2,890 689,300
2006/05/29 2,900 2,925 2,830 2,860 608,700
2006/05/26 2,765 2,840 2,750 2,825 485,000
2006/05/25 2,745 2,750 2,710 2,730 323,200
2006/05/24 2,755 2,765 2,705 2,745 380,200
2006/05/23 2,795 2,820 2,720 2,740 288,800
2006/05/22 2,875 2,915 2,835 2,835 246,600
2006/05/19 2,825 2,835 2,755 2,835 472,100
2006/05/18 2,800 2,855 2,710 2,845 586,900
2006/05/17 2,940 2,945 2,810 2,915 735,500
2006/05/16 3,020 3,050 2,965 2,980 347,200
2006/05/15 2,970 3,070 2,935 3,000 458,000
2006/05/12 2,995 3,020 2,930 2,970 466,500
2006/05/11 3,150 3,170 2,955 2,975 797,000
2006/05/10 3,030 3,090 3,000 3,000 155,900
2006/05/09 3,150 3,180 3,040 3,060 279,200
2006/05/08 3,170 3,180 3,090 3,120 437,100
2006/05/02 3,010 3,100 2,985 3,020 269,200
2006/05/01 3,010 3,060 2,985 3,010 270,500
2006/04/28 3,180 3,200 3,010 3,060 456,500
2006/04/27 3,190 3,260 3,190 3,200 98,500
2006/04/26 3,180 3,230 3,150 3,210 230,100
2006/04/25 3,200 3,200 3,140 3,150 102,600
2006/04/24 3,270 3,270 3,160 3,170 191,000
2006/04/21 3,200 3,280 3,200 3,280 211,400
2006/04/20 3,190 3,230 3,170 3,220 223,900
2006/04/19 3,300 3,310 3,180 3,210 407,100
2006/04/18 3,190 3,280 3,170 3,270 124,300
2006/04/17 3,310 3,310 3,230 3,240 98,200
2006/04/14 3,290 3,300 3,240 3,260 127,400
2006/04/13 3,320 3,340 3,240 3,250 148,400
2006/04/12 3,350 3,360 3,280 3,290 159,800
2006/04/11 3,380 3,400 3,360 3,360 97,600
2006/04/10 3,400 3,410 3,330 3,370 127,300
2006/04/07 3,410 3,410 3,370 3,400 111,500
2006/04/06 3,410 3,420 3,390 3,400 144,800
2006/04/05 3,410 3,420 3,370 3,370 159,900
2006/04/04 3,420 3,430 3,390 3,400 171,100
2006/04/03 3,370 3,440 3,370 3,410 185,900
2006/03/31 3,400 3,400 3,360 3,360 122,300
2006/03/30 3,450 3,450 3,410 3,410 79,200
2006/03/29 3,360 3,440 3,360 3,430 98,300
2006/03/28 3,350 3,410 3,330 3,380 154,400
2006/03/27 3,340 3,360 3,310 3,350 226,900
2006/03/24 3,230 3,280 3,230 3,240 91,600
2006/03/23 3,280 3,290 3,230 3,240 98,100
2006/03/22 3,280 3,280 3,220 3,270 126,300
2006/03/20 3,230 3,290 3,200 3,270 135,900
2006/03/17 3,240 3,260 3,210 3,230 177,200
2006/03/16 3,230 3,280 3,190 3,200 216,400
2006/03/15 3,270 3,320 3,160 3,200 704,100
2006/03/14 3,210 3,220 3,100 3,120 232,000
2006/03/13 3,090 3,110 3,040 3,090 146,800
2006/03/10 2,980 3,100 2,970 3,010 243,800
2006/03/09 2,885 2,995 2,880 2,980 262,300
2006/03/08 2,910 2,945 2,855 2,920 195,900
2006/03/07 2,940 2,960 2,915 2,935 240,700
2006/03/06 2,960 2,985 2,920 2,980 302,200
2006/03/03 3,050 3,050 2,940 2,955 187,900
2006/03/02 3,020 3,080 3,010 3,050 129,600
2006/03/01 3,050 3,070 2,950 2,990 217,100
2006/02/28 3,130 3,130 3,060 3,100 186,200
2006/02/27 3,150 3,150 3,110 3,110 211,700
2006/02/24 3,160 3,170 3,130 3,160 126,700
2006/02/23 3,100 3,150 3,090 3,110 136,400
2006/02/22 3,140 3,170 3,080 3,090 199,400
2006/02/21 3,020 3,300 2,965 3,150 350,000
2006/02/20 3,050 3,140 2,965 3,090 179,300
2006/02/17 3,150 3,270 3,150 3,190 142,600
2006/02/16 3,230 3,280 3,120 3,190 210,300
2006/02/15 3,300 3,320 3,230 3,240 135,600
2006/02/14 3,250 3,370 3,090 3,350 327,400
2006/02/13 3,370 3,380 3,320 3,350 183,400
2006/02/10 3,390 3,400 3,330 3,370 220,100
2006/02/09 3,390 3,410 3,370 3,380 214,200
2006/02/08 3,430 3,440 3,310 3,320 164,700
2006/02/07 3,440 3,470 3,380 3,400 234,300
2006/02/06 3,410 3,420 3,360 3,390 264,200
2006/02/03 3,340 3,420 3,320 3,350 301,900
2006/02/02 3,210 3,360 3,190 3,330 285,800
2006/02/01 3,240 3,280 3,200 3,220 219,900
2006/01/31 3,250 3,320 3,190 3,210 218,400
2006/01/30 3,180 3,250 3,140 3,190 249,700
2006/01/27 3,080 3,130 3,080 3,110 146,400
2006/01/26 3,060 3,080 3,030 3,050 155,600
2006/01/25 3,020 3,040 2,960 2,990 155,100
2006/01/24 2,960 3,020 2,920 3,010 191,800
2006/01/23 2,940 2,980 2,900 2,960 179,600
2006/01/20 3,110 3,120 2,990 3,030 186,100
2006/01/19 2,855 3,090 2,855 3,030 237,600
2006/01/18 3,060 3,060 2,805 2,935 414,600
2006/01/17 3,150 3,150 3,080 3,090 255,800
2006/01/16 3,150 3,200 3,100 3,150 291,800
2006/01/13 3,210 3,300 3,210 3,250 207,700
2006/01/12 3,300 3,330 3,230 3,290 163,900
2006/01/11 3,230 3,390 3,210 3,300 255,400
2006/01/10 3,300 3,340 3,200 3,270 203,200
2006/01/06 3,250 3,350 3,250 3,280 149,200
2006/01/05 3,240 3,290 3,210 3,250 143,000
2006/01/04 3,270 3,270 3,200 3,210 84,100

このページの先頭へ