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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,540 | 3,550 | 3,480 | 3,500 | 80,100 |
| 2007/12/27 | 3,640 | 3,640 | 3,560 | 3,610 | 174,900 |
| 2007/12/26 | 3,600 | 3,670 | 3,580 | 3,660 | 351,900 |
| 2007/12/25 | 3,570 | 3,620 | 3,540 | 3,590 | 238,200 |
| 2007/12/21 | 3,550 | 3,550 | 3,470 | 3,550 | 216,200 |
| 2007/12/20 | 3,560 | 3,570 | 3,500 | 3,550 | 392,200 |
| 2007/12/19 | 3,500 | 3,610 | 3,450 | 3,560 | 508,200 |
| 2007/12/18 | 3,420 | 3,550 | 3,400 | 3,510 | 681,100 |
| 2007/12/17 | 3,510 | 3,530 | 3,390 | 3,400 | 285,400 |
| 2007/12/14 | 3,470 | 3,580 | 3,470 | 3,540 | 633,700 |
| 2007/12/13 | 3,440 | 3,540 | 3,430 | 3,490 | 223,500 |
| 2007/12/12 | 3,360 | 3,500 | 3,360 | 3,480 | 216,600 |
| 2007/12/11 | 3,490 | 3,500 | 3,450 | 3,460 | 225,700 |
| 2007/12/10 | 3,500 | 3,500 | 3,390 | 3,480 | 419,500 |
| 2007/12/07 | 3,450 | 3,530 | 3,440 | 3,500 | 368,400 |
| 2007/12/06 | 3,440 | 3,470 | 3,340 | 3,390 | 441,600 |
| 2007/12/05 | 3,320 | 3,470 | 3,310 | 3,400 | 430,400 |
| 2007/12/04 | 3,460 | 3,510 | 3,340 | 3,360 | 446,500 |
| 2007/12/03 | 3,440 | 3,490 | 3,360 | 3,410 | 697,000 |
| 2007/11/30 | 3,180 | 3,370 | 3,180 | 3,340 | 584,900 |
| 2007/11/29 | 3,190 | 3,230 | 3,140 | 3,150 | 326,500 |
| 2007/11/28 | 3,130 | 3,170 | 3,050 | 3,120 | 279,400 |
| 2007/11/27 | 3,080 | 3,130 | 3,010 | 3,110 | 398,700 |
| 2007/11/26 | 3,050 | 3,120 | 3,000 | 3,090 | 352,300 |
| 2007/11/22 | 3,130 | 3,150 | 2,995 | 3,100 | 595,300 |
| 2007/11/21 | 3,220 | 3,280 | 3,180 | 3,230 | 305,400 |
| 2007/11/20 | 3,160 | 3,280 | 3,150 | 3,260 | 505,000 |
| 2007/11/19 | 3,280 | 3,360 | 3,200 | 3,210 | 553,200 |
| 2007/11/16 | 3,110 | 3,200 | 3,100 | 3,180 | 337,800 |
| 2007/11/15 | 3,210 | 3,290 | 3,210 | 3,210 | 307,100 |
| 2007/11/14 | 3,310 | 3,320 | 3,190 | 3,210 | 457,700 |
| 2007/11/13 | 3,200 | 3,260 | 3,170 | 3,250 | 366,100 |
| 2007/11/12 | 3,170 | 3,210 | 3,130 | 3,170 | 285,800 |
| 2007/11/09 | 3,210 | 3,300 | 3,190 | 3,190 | 375,900 |
| 2007/11/08 | 3,240 | 3,320 | 3,230 | 3,250 | 442,700 |
| 2007/11/07 | 3,410 | 3,440 | 3,310 | 3,350 | 577,200 |
| 2007/11/06 | 3,320 | 3,560 | 3,300 | 3,420 | 640,400 |
| 2007/11/05 | 3,470 | 3,470 | 3,350 | 3,370 | 427,500 |
| 2007/11/02 | 3,300 | 3,550 | 3,270 | 3,470 | 1,134,900 |
| 2007/11/01 | 3,290 | 3,410 | 3,240 | 3,350 | 841,300 |
| 2007/10/31 | 3,120 | 3,370 | 3,120 | 3,370 | 1,491,300 |
| 2007/10/30 | 3,010 | 3,040 | 2,960 | 2,975 | 453,800 |
| 2007/10/29 | 2,965 | 3,010 | 2,955 | 2,995 | 423,500 |
| 2007/10/26 | 2,855 | 2,935 | 2,825 | 2,925 | 400,900 |
| 2007/10/25 | 2,865 | 2,880 | 2,805 | 2,815 | 243,100 |
| 2007/10/24 | 2,895 | 2,935 | 2,840 | 2,865 | 237,700 |
| 2007/10/23 | 2,910 | 2,910 | 2,860 | 2,865 | 184,200 |
| 2007/10/22 | 2,835 | 2,855 | 2,800 | 2,840 | 280,000 |
| 2007/10/19 | 2,940 | 2,970 | 2,925 | 2,955 | 246,000 |
| 2007/10/18 | 2,905 | 2,970 | 2,905 | 2,935 | 335,300 |
| 2007/10/17 | 2,915 | 2,975 | 2,870 | 2,935 | 322,800 |
| 2007/10/16 | 2,975 | 3,010 | 2,935 | 2,935 | 341,400 |
| 2007/10/15 | 3,020 | 3,050 | 2,995 | 3,020 | 189,700 |
| 2007/10/12 | 3,030 | 3,050 | 3,000 | 3,000 | 240,200 |
| 2007/10/11 | 3,090 | 3,090 | 3,020 | 3,070 | 289,600 |
| 2007/10/10 | 3,110 | 3,130 | 3,060 | 3,080 | 166,100 |
| 2007/10/09 | 3,130 | 3,160 | 3,100 | 3,110 | 203,700 |
| 2007/10/05 | 3,080 | 3,140 | 3,070 | 3,120 | 331,100 |
| 2007/10/04 | 3,120 | 3,140 | 3,040 | 3,100 | 886,800 |
| 2007/10/03 | 2,945 | 2,975 | 2,900 | 2,975 | 618,600 |
| 2007/10/02 | 3,090 | 3,100 | 2,955 | 2,980 | 1,003,300 |
| 2007/10/01 | 3,170 | 3,170 | 3,010 | 3,070 | 547,200 |
| 2007/09/28 | 3,130 | 3,200 | 3,080 | 3,200 | 406,500 |
| 2007/09/27 | 3,160 | 3,190 | 3,140 | 3,170 | 141,600 |
| 2007/09/26 | 3,070 | 3,150 | 3,060 | 3,140 | 222,400 |
| 2007/09/25 | 2,990 | 3,070 | 2,960 | 3,050 | 193,200 |
| 2007/09/21 | 3,010 | 3,060 | 2,995 | 3,040 | 188,500 |
| 2007/09/20 | 3,050 | 3,110 | 3,050 | 3,110 | 302,800 |
| 2007/09/19 | 2,905 | 3,030 | 2,905 | 3,000 | 230,900 |
| 2007/09/18 | 2,930 | 2,940 | 2,850 | 2,865 | 264,600 |
| 2007/09/14 | 2,960 | 2,965 | 2,930 | 2,960 | 298,300 |
| 2007/09/13 | 2,940 | 3,040 | 2,925 | 2,970 | 312,400 |
| 2007/09/12 | 2,935 | 2,960 | 2,890 | 2,895 | 216,200 |
| 2007/09/11 | 2,960 | 2,980 | 2,900 | 2,935 | 214,700 |
| 2007/09/10 | 2,905 | 2,970 | 2,885 | 2,920 | 181,300 |
| 2007/09/07 | 2,970 | 3,030 | 2,955 | 3,030 | 179,600 |
| 2007/09/06 | 2,915 | 3,010 | 2,900 | 3,010 | 227,400 |
| 2007/09/05 | 3,050 | 3,080 | 2,945 | 2,955 | 299,600 |
| 2007/09/04 | 3,100 | 3,100 | 3,050 | 3,070 | 179,500 |
| 2007/09/03 | 3,110 | 3,120 | 3,070 | 3,090 | 118,300 |
| 2007/08/31 | 3,030 | 3,110 | 3,000 | 3,110 | 227,100 |
| 2007/08/30 | 3,010 | 3,100 | 2,950 | 2,985 | 314,900 |
| 2007/08/29 | 2,890 | 2,900 | 2,855 | 2,895 | 197,700 |
| 2007/08/28 | 2,990 | 3,010 | 2,935 | 2,940 | 236,300 |
| 2007/08/27 | 2,995 | 3,020 | 2,960 | 2,980 | 237,600 |
| 2007/08/24 | 2,985 | 2,995 | 2,920 | 2,955 | 303,600 |
| 2007/08/23 | 2,990 | 3,020 | 2,900 | 2,945 | 471,100 |
| 2007/08/22 | 2,760 | 2,865 | 2,730 | 2,830 | 297,400 |
| 2007/08/21 | 2,750 | 2,865 | 2,735 | 2,800 | 284,300 |
| 2007/08/20 | 2,805 | 2,860 | 2,720 | 2,725 | 445,900 |
| 2007/08/17 | 2,880 | 2,880 | 2,645 | 2,685 | 597,000 |
| 2007/08/16 | 2,930 | 2,975 | 2,825 | 2,895 | 860,100 |
| 2007/08/15 | 3,140 | 3,170 | 3,060 | 3,070 | 226,500 |
| 2007/08/14 | 3,140 | 3,220 | 3,100 | 3,210 | 317,100 |
| 2007/08/13 | 3,250 | 3,290 | 3,140 | 3,190 | 548,600 |
| 2007/08/10 | 2,900 | 3,140 | 2,800 | 3,120 | 1,110,300 |
| 2007/08/09 | 3,140 | 3,160 | 2,900 | 3,130 | 1,186,900 |
| 2007/08/08 | 3,300 | 3,300 | 3,180 | 3,210 | 495,100 |
| 2007/08/07 | 3,370 | 3,370 | 3,270 | 3,290 | 391,300 |
| 2007/08/06 | 3,210 | 3,340 | 3,190 | 3,330 | 206,900 |
| 2007/08/03 | 3,300 | 3,340 | 3,250 | 3,270 | 363,300 |
| 2007/08/02 | 3,300 | 3,320 | 3,250 | 3,310 | 468,700 |
| 2007/08/01 | 3,150 | 3,330 | 3,140 | 3,270 | 562,800 |
| 2007/07/31 | 3,250 | 3,260 | 3,170 | 3,170 | 368,500 |
| 2007/07/30 | 3,250 | 3,320 | 3,190 | 3,230 | 789,300 |
| 2007/07/27 | 3,150 | 3,350 | 3,120 | 3,350 | 782,800 |
| 2007/07/26 | 3,250 | 3,280 | 3,200 | 3,210 | 139,500 |
| 2007/07/25 | 3,270 | 3,280 | 3,220 | 3,240 | 262,900 |
| 2007/07/24 | 3,310 | 3,310 | 3,280 | 3,310 | 152,800 |
| 2007/07/23 | 3,320 | 3,320 | 3,260 | 3,290 | 99,600 |
| 2007/07/20 | 3,310 | 3,350 | 3,310 | 3,330 | 160,800 |
| 2007/07/19 | 3,310 | 3,350 | 3,260 | 3,310 | 182,300 |
| 2007/07/18 | 3,350 | 3,350 | 3,270 | 3,310 | 276,900 |
| 2007/07/17 | 3,350 | 3,350 | 3,280 | 3,320 | 268,400 |
| 2007/07/13 | 3,400 | 3,400 | 3,310 | 3,350 | 168,900 |
| 2007/07/12 | 3,360 | 3,390 | 3,330 | 3,350 | 187,200 |
| 2007/07/11 | 3,420 | 3,430 | 3,360 | 3,360 | 174,800 |
| 2007/07/10 | 3,420 | 3,470 | 3,400 | 3,450 | 350,000 |
| 2007/07/09 | 3,420 | 3,430 | 3,390 | 3,410 | 180,200 |
| 2007/07/06 | 3,420 | 3,420 | 3,340 | 3,370 | 251,600 |
| 2007/07/05 | 3,400 | 3,440 | 3,390 | 3,410 | 157,500 |
| 2007/07/04 | 3,400 | 3,420 | 3,380 | 3,390 | 192,100 |
| 2007/07/03 | 3,400 | 3,430 | 3,370 | 3,420 | 411,800 |
| 2007/07/02 | 3,330 | 3,370 | 3,320 | 3,370 | 198,400 |
| 2007/06/29 | 3,320 | 3,380 | 3,290 | 3,370 | 423,300 |
| 2007/06/28 | 3,280 | 3,310 | 3,230 | 3,300 | 278,400 |
| 2007/06/27 | 3,320 | 3,320 | 3,220 | 3,300 | 311,200 |
| 2007/06/26 | 3,390 | 3,420 | 3,290 | 3,320 | 272,200 |
| 2007/06/25 | 3,300 | 3,330 | 3,250 | 3,290 | 261,600 |
| 2007/06/22 | 3,320 | 3,340 | 3,290 | 3,330 | 190,700 |
| 2007/06/21 | 3,280 | 3,320 | 3,270 | 3,310 | 230,500 |
| 2007/06/20 | 3,330 | 3,330 | 3,280 | 3,300 | 186,900 |
| 2007/06/19 | 3,300 | 3,310 | 3,260 | 3,280 | 262,300 |
| 2007/06/18 | 3,290 | 3,390 | 3,280 | 3,360 | 632,300 |
| 2007/06/15 | 3,250 | 3,280 | 3,220 | 3,250 | 243,000 |
| 2007/06/14 | 3,200 | 3,260 | 3,180 | 3,250 | 236,900 |
| 2007/06/13 | 3,230 | 3,230 | 3,110 | 3,190 | 308,000 |
| 2007/06/12 | 3,240 | 3,250 | 3,180 | 3,200 | 250,900 |
| 2007/06/11 | 3,210 | 3,230 | 3,150 | 3,180 | 303,200 |
| 2007/06/08 | 3,250 | 3,250 | 3,200 | 3,230 | 273,600 |
| 2007/06/07 | 3,230 | 3,280 | 3,230 | 3,250 | 183,800 |
| 2007/06/06 | 3,250 | 3,290 | 3,230 | 3,270 | 246,900 |
| 2007/06/05 | 3,200 | 3,300 | 3,190 | 3,250 | 751,200 |
| 2007/06/04 | 3,160 | 3,170 | 3,140 | 3,160 | 197,300 |
| 2007/06/01 | 3,190 | 3,200 | 3,120 | 3,160 | 244,200 |
| 2007/05/31 | 3,170 | 3,200 | 3,130 | 3,160 | 351,600 |
| 2007/05/30 | 3,110 | 3,170 | 3,070 | 3,100 | 403,300 |
| 2007/05/29 | 3,040 | 3,110 | 3,030 | 3,100 | 225,600 |
| 2007/05/28 | 3,040 | 3,100 | 3,040 | 3,060 | 251,600 |
| 2007/05/25 | 3,040 | 3,060 | 3,010 | 3,060 | 286,100 |
| 2007/05/24 | 3,040 | 3,080 | 3,030 | 3,060 | 242,500 |
| 2007/05/23 | 3,050 | 3,130 | 3,040 | 3,070 | 381,200 |
| 2007/05/22 | 3,020 | 3,030 | 2,980 | 3,010 | 334,700 |
| 2007/05/21 | 3,000 | 3,020 | 2,990 | 3,010 | 289,500 |
| 2007/05/18 | 3,010 | 3,020 | 2,970 | 2,970 | 273,400 |
| 2007/05/17 | 3,000 | 3,040 | 2,990 | 3,000 | 397,200 |
| 2007/05/16 | 3,010 | 3,040 | 2,930 | 2,960 | 533,800 |
| 2007/05/15 | 2,990 | 3,030 | 2,975 | 2,980 | 401,500 |
| 2007/05/14 | 2,995 | 3,070 | 2,960 | 3,040 | 689,500 |
| 2007/05/11 | 2,890 | 2,895 | 2,855 | 2,875 | 325,900 |
| 2007/05/10 | 3,030 | 3,030 | 2,890 | 2,910 | 618,500 |
| 2007/05/09 | 2,940 | 3,010 | 2,920 | 3,000 | 520,200 |
| 2007/05/08 | 2,920 | 2,935 | 2,890 | 2,930 | 444,800 |
| 2007/05/07 | 2,890 | 2,940 | 2,885 | 2,925 | 307,000 |
| 2007/05/02 | 2,900 | 2,900 | 2,840 | 2,870 | 570,700 |
| 2007/05/01 | 2,845 | 2,925 | 2,830 | 2,890 | 1,013,400 |
| 2007/04/27 | 2,595 | 2,800 | 2,570 | 2,765 | 815,600 |
| 2007/04/26 | 2,635 | 2,640 | 2,580 | 2,590 | 422,400 |
| 2007/04/25 | 2,650 | 2,655 | 2,595 | 2,615 | 225,300 |
| 2007/04/24 | 2,675 | 2,680 | 2,650 | 2,665 | 145,000 |
| 2007/04/23 | 2,665 | 2,685 | 2,640 | 2,655 | 223,200 |
| 2007/04/20 | 2,685 | 2,700 | 2,670 | 2,670 | 185,100 |
| 2007/04/19 | 2,725 | 2,725 | 2,670 | 2,700 | 164,000 |
| 2007/04/18 | 2,690 | 2,740 | 2,680 | 2,740 | 320,400 |
| 2007/04/17 | 2,695 | 2,720 | 2,650 | 2,670 | 389,800 |
| 2007/04/16 | 2,710 | 2,735 | 2,685 | 2,695 | 363,700 |
| 2007/04/13 | 2,825 | 2,825 | 2,705 | 2,715 | 384,400 |
| 2007/04/12 | 2,850 | 2,865 | 2,805 | 2,820 | 211,800 |
| 2007/04/11 | 2,870 | 2,885 | 2,820 | 2,840 | 218,400 |
| 2007/04/10 | 2,885 | 2,885 | 2,845 | 2,865 | 209,800 |
| 2007/04/09 | 2,865 | 2,900 | 2,860 | 2,880 | 229,200 |
| 2007/04/06 | 2,825 | 2,885 | 2,825 | 2,875 | 215,300 |
| 2007/04/05 | 2,865 | 2,865 | 2,815 | 2,850 | 241,000 |
| 2007/04/04 | 2,800 | 2,865 | 2,780 | 2,855 | 418,700 |
| 2007/04/03 | 2,740 | 2,805 | 2,740 | 2,775 | 382,400 |
| 2007/04/02 | 2,785 | 2,810 | 2,730 | 2,735 | 251,200 |
| 2007/03/30 | 2,780 | 2,810 | 2,750 | 2,795 | 383,200 |
| 2007/03/29 | 2,640 | 2,755 | 2,635 | 2,750 | 387,000 |
| 2007/03/28 | 2,730 | 2,750 | 2,660 | 2,680 | 573,700 |
| 2007/03/27 | 2,755 | 2,800 | 2,755 | 2,770 | 240,700 |
| 2007/03/26 | 2,780 | 2,795 | 2,765 | 2,780 | 317,200 |
| 2007/03/23 | 2,780 | 2,820 | 2,780 | 2,820 | 272,300 |
| 2007/03/22 | 2,740 | 2,805 | 2,720 | 2,795 | 532,300 |
| 2007/03/20 | 2,810 | 2,825 | 2,760 | 2,780 | 391,700 |
| 2007/03/19 | 2,800 | 2,820 | 2,765 | 2,805 | 190,200 |
| 2007/03/16 | 2,900 | 2,910 | 2,795 | 2,805 | 913,000 |
| 2007/03/15 | 2,740 | 2,775 | 2,715 | 2,740 | 127,600 |
| 2007/03/14 | 2,770 | 2,770 | 2,695 | 2,700 | 200,400 |
| 2007/03/13 | 2,810 | 2,825 | 2,780 | 2,790 | 303,200 |
| 2007/03/12 | 2,755 | 2,805 | 2,745 | 2,770 | 317,900 |
| 2007/03/09 | 2,775 | 2,815 | 2,730 | 2,730 | 439,000 |
| 2007/03/08 | 2,730 | 2,800 | 2,725 | 2,780 | 456,000 |
| 2007/03/07 | 2,820 | 2,830 | 2,745 | 2,745 | 497,600 |
| 2007/03/06 | 2,685 | 2,790 | 2,675 | 2,740 | 435,900 |
| 2007/03/05 | 2,770 | 2,800 | 2,705 | 2,725 | 376,100 |
| 2007/03/02 | 2,855 | 2,875 | 2,830 | 2,845 | 292,200 |
| 2007/03/01 | 2,865 | 2,905 | 2,860 | 2,875 | 285,600 |
| 2007/02/28 | 2,735 | 2,915 | 2,735 | 2,905 | 550,700 |
| 2007/02/27 | 2,950 | 2,985 | 2,950 | 2,975 | 224,200 |
| 2007/02/26 | 3,020 | 3,030 | 2,970 | 2,980 | 373,600 |
| 2007/02/23 | 3,040 | 3,040 | 3,010 | 3,040 | 125,900 |
| 2007/02/22 | 3,030 | 3,040 | 3,010 | 3,030 | 190,200 |
| 2007/02/21 | 3,030 | 3,030 | 3,000 | 3,000 | 129,100 |
| 2007/02/20 | 2,910 | 3,010 | 2,910 | 3,010 | 361,400 |
| 2007/02/19 | 2,920 | 2,970 | 2,920 | 2,940 | 188,000 |
| 2007/02/16 | 2,940 | 2,975 | 2,930 | 2,960 | 349,800 |
| 2007/02/15 | 2,970 | 2,980 | 2,905 | 2,910 | 453,700 |
| 2007/02/14 | 2,970 | 2,975 | 2,920 | 2,950 | 325,500 |
| 2007/02/13 | 2,940 | 2,975 | 2,910 | 2,965 | 332,700 |
| 2007/02/09 | 2,870 | 2,920 | 2,865 | 2,915 | 287,500 |
| 2007/02/08 | 2,915 | 2,945 | 2,900 | 2,905 | 439,900 |
| 2007/02/07 | 2,925 | 2,925 | 2,865 | 2,875 | 503,800 |
| 2007/02/06 | 2,880 | 2,925 | 2,840 | 2,925 | 1,003,900 |
| 2007/02/05 | 2,850 | 2,915 | 2,850 | 2,890 | 1,515,700 |
| 2007/02/02 | 3,080 | 3,120 | 2,715 | 2,810 | 1,741,300 |
| 2007/02/01 | 3,060 | 3,070 | 3,020 | 3,040 | 276,300 |
| 2007/01/31 | 3,100 | 3,100 | 3,020 | 3,050 | 234,100 |
| 2007/01/30 | 3,010 | 3,080 | 2,990 | 3,070 | 302,200 |
| 2007/01/29 | 2,920 | 3,020 | 2,890 | 2,990 | 343,000 |
| 2007/01/26 | 3,020 | 3,020 | 2,915 | 2,920 | 647,800 |
| 2007/01/25 | 3,040 | 3,040 | 3,000 | 3,000 | 142,400 |
| 2007/01/24 | 3,040 | 3,040 | 3,000 | 3,030 | 177,400 |
| 2007/01/23 | 3,000 | 3,020 | 3,000 | 3,010 | 108,800 |
| 2007/01/22 | 3,030 | 3,040 | 3,010 | 3,010 | 101,200 |
| 2007/01/19 | 3,060 | 3,060 | 3,020 | 3,030 | 152,100 |
| 2007/01/18 | 3,060 | 3,060 | 3,020 | 3,050 | 247,600 |
| 2007/01/17 | 3,010 | 3,040 | 3,000 | 3,030 | 211,800 |
| 2007/01/16 | 3,010 | 3,020 | 2,980 | 3,000 | 162,100 |
| 2007/01/15 | 2,970 | 3,020 | 2,960 | 3,010 | 252,500 |
| 2007/01/12 | 2,935 | 2,965 | 2,920 | 2,940 | 183,800 |
| 2007/01/11 | 2,930 | 2,965 | 2,905 | 2,920 | 185,800 |
| 2007/01/10 | 2,990 | 2,990 | 2,915 | 2,930 | 215,400 |
| 2007/01/09 | 2,935 | 2,970 | 2,920 | 2,950 | 185,700 |
| 2007/01/05 | 3,020 | 3,020 | 2,910 | 2,930 | 244,900 |
| 2007/01/04 | 3,070 | 3,080 | 3,010 | 3,020 | 128,300 |