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
2008/12/30 759 779 758 778 132,600
2008/12/29 756 764 744 760 210,700
2008/12/26 730 756 729 756 300,000
2008/12/25 720 728 705 720 173,100
2008/12/24 722 732 710 719 201,400
2008/12/22 701 734 701 732 218,700
2008/12/19 717 743 715 717 447,400
2008/12/18 730 753 718 724 373,000
2008/12/17 766 768 712 731 345,200
2008/12/16 760 760 731 756 376,600
2008/12/15 726 772 726 763 249,800
2008/12/12 765 773 707 716 543,500
2008/12/11 779 784 740 784 503,300
2008/12/10 713 794 712 777 741,500
2008/12/09 724 751 717 733 579,600
2008/12/08 674 712 663 704 462,100
2008/12/05 683 689 667 671 804,900
2008/12/04 745 748 692 695 1,055,400
2008/12/03 796 801 748 765 1,079,200
2008/12/02 840 840 791 791 1,274,400
2008/12/01 904 904 861 890 501,300
2008/11/28 906 911 887 906 753,800
2008/11/27 943 949 911 930 707,100
2008/11/26 913 949 888 933 983,100
2008/11/25 898 915 859 903 2,001,400
2008/11/21 787 883 773 870 888,600
2008/11/20 834 838 812 816 659,100
2008/11/19 840 868 828 858 1,056,200
2008/11/18 823 869 820 840 805,800
2008/11/17 796 840 757 822 778,800
2008/11/14 843 854 795 806 730,000
2008/11/13 795 795 745 776 1,165,500
2008/11/12 862 869 835 843 984,900
2008/11/11 917 924 884 885 636,100
2008/11/10 911 942 889 907 607,200
2008/11/07 878 922 833 886 929,100
2008/11/06 1,064 1,120 1,004 1,028 989,600
2008/11/05 1,128 1,145 1,050 1,124 591,300
2008/11/04 983 1,050 981 1,028 451,400
2008/10/31 1,000 1,067 972 981 523,300
2008/10/30 892 982 882 982 372,500
2008/10/29 891 899 841 882 518,200
2008/10/28 745 839 719 832 793,000
2008/10/27 817 851 741 747 584,500
2008/10/24 872 899 831 837 425,800
2008/10/23 888 903 853 902 614,600
2008/10/22 950 1,014 930 946 910,800
2008/10/21 1,018 1,018 973 1,006 557,300
2008/10/20 906 969 897 952 464,000
2008/10/17 936 936 885 896 532,000
2008/10/16 883 900 867 871 472,400
2008/10/15 969 1,002 922 963 879,700
2008/10/14 949 959 920 959 553,100
2008/10/10 835 883 800 859 1,019,700
2008/10/09 843 905 811 855 723,500
2008/10/08 883 896 843 843 682,600
2008/10/07 910 954 879 943 923,200
2008/10/06 1,025 1,028 971 978 561,100
2008/10/03 1,082 1,090 1,010 1,015 773,000
2008/10/02 1,229 1,229 1,108 1,122 849,700
2008/10/01 1,323 1,323 1,208 1,229 787,700
2008/09/30 1,200 1,317 1,190 1,311 817,300
2008/09/29 1,363 1,394 1,293 1,300 702,800
2008/09/26 1,366 1,382 1,328 1,354 421,400
2008/09/25 1,354 1,358 1,312 1,346 363,400
2008/09/24 1,321 1,382 1,313 1,379 479,200
2008/09/22 1,336 1,340 1,308 1,337 567,300
2008/09/19 1,307 1,317 1,252 1,296 933,400
2008/09/18 1,299 1,309 1,277 1,302 694,300
2008/09/17 1,388 1,427 1,351 1,367 700,300
2008/09/16 1,410 1,410 1,368 1,386 452,300
2008/09/12 1,491 1,511 1,454 1,462 742,700
2008/09/11 1,499 1,530 1,488 1,490 536,200
2008/09/10 1,467 1,562 1,467 1,545 691,400
2008/09/09 1,550 1,561 1,517 1,524 589,400
2008/09/08 1,504 1,574 1,504 1,563 669,400
2008/09/05 1,436 1,516 1,436 1,501 969,200
2008/09/04 1,514 1,534 1,491 1,496 814,000
2008/09/03 1,500 1,514 1,492 1,507 987,900
2008/09/02 1,514 1,535 1,452 1,468 836,400
2008/09/01 1,578 1,585 1,544 1,544 653,000
2008/08/29 1,577 1,594 1,550 1,594 1,125,400
2008/08/28 1,588 1,588 1,539 1,549 529,500
2008/08/27 1,557 1,574 1,540 1,561 564,800
2008/08/26 1,540 1,591 1,536 1,581 516,700
2008/08/25 1,556 1,593 1,550 1,572 795,100
2008/08/22 1,579 1,579 1,525 1,540 601,800
2008/08/21 1,603 1,609 1,568 1,580 783,500
2008/08/20 1,593 1,619 1,584 1,602 951,500
2008/08/19 1,690 1,694 1,590 1,617 1,702,900
2008/08/18 1,726 1,817 1,726 1,774 570,100
2008/08/15 1,765 1,765 1,732 1,756 379,400
2008/08/14 1,715 1,760 1,710 1,720 540,900
2008/08/13 1,716 1,757 1,703 1,731 580,300
2008/08/12 1,780 1,811 1,756 1,761 794,900
2008/08/11 1,711 1,759 1,711 1,750 496,400
2008/08/08 1,676 1,730 1,673 1,707 609,100
2008/08/07 1,711 1,753 1,686 1,706 588,000
2008/08/06 1,704 1,762 1,683 1,741 911,300
2008/08/05 1,664 1,692 1,650 1,676 905,400
2008/08/04 1,800 1,802 1,650 1,664 887,700
2008/08/01 1,800 1,845 1,765 1,776 1,118,700
2008/07/31 1,938 1,942 1,830 1,857 933,300
2008/07/30 1,950 1,973 1,902 1,923 1,184,700
2008/07/29 1,975 1,989 1,911 1,951 598,700
2008/07/28 2,045 2,080 2,000 2,015 332,500
2008/07/25 2,030 2,085 2,030 2,055 319,400
2008/07/24 2,065 2,095 2,045 2,080 372,400
2008/07/23 2,060 2,070 2,025 2,050 369,400
2008/07/22 1,957 2,020 1,951 2,005 384,900
2008/07/18 2,000 2,000 1,944 1,951 430,300
2008/07/17 1,955 1,972 1,933 1,954 568,500
2008/07/16 1,956 1,998 1,913 1,929 1,100,300
2008/07/15 2,000 2,005 1,956 1,983 950,600
2008/07/14 2,085 2,090 2,000 2,020 831,300
2008/07/11 2,110 2,110 2,025 2,045 770,200
2008/07/10 2,025 2,100 2,025 2,080 604,000
2008/07/09 2,130 2,160 2,070 2,075 432,700
2008/07/08 2,140 2,150 2,080 2,095 502,500
2008/07/07 2,155 2,170 2,100 2,135 481,000
2008/07/04 2,110 2,145 2,095 2,135 608,500
2008/07/03 2,165 2,165 2,075 2,090 788,300
2008/07/02 2,200 2,210 2,155 2,165 503,200
2008/07/01 2,215 2,245 2,170 2,200 771,100
2008/06/30 2,195 2,215 2,175 2,195 341,700
2008/06/27 2,165 2,215 2,165 2,215 472,700
2008/06/26 2,275 2,275 2,235 2,235 422,200
2008/06/25 2,255 2,270 2,230 2,240 521,900
2008/06/24 2,215 2,305 2,215 2,280 616,500
2008/06/23 2,250 2,320 2,250 2,295 678,600
2008/06/20 2,415 2,430 2,365 2,365 396,700
2008/06/19 2,420 2,455 2,390 2,415 716,400
2008/06/18 2,480 2,505 2,445 2,470 818,600
2008/06/17 2,505 2,515 2,470 2,490 514,100
2008/06/16 2,510 2,570 2,500 2,535 471,000
2008/06/13 2,495 2,525 2,460 2,500 552,700
2008/06/12 2,450 2,500 2,425 2,485 623,100
2008/06/11 2,475 2,510 2,450 2,480 537,000
2008/06/10 2,470 2,480 2,450 2,460 366,800
2008/06/09 2,470 2,490 2,445 2,455 378,900
2008/06/06 2,555 2,580 2,525 2,540 635,700
2008/06/05 2,465 2,505 2,430 2,500 602,100
2008/06/04 2,450 2,520 2,435 2,500 800,100
2008/06/03 2,495 2,495 2,445 2,460 594,000
2008/06/02 2,545 2,560 2,490 2,535 511,800
2008/05/30 2,445 2,530 2,440 2,505 750,100
2008/05/29 2,380 2,410 2,370 2,405 639,600
2008/05/28 2,465 2,480 2,365 2,385 771,300
2008/05/27 2,475 2,480 2,440 2,475 555,000
2008/05/26 2,480 2,480 2,390 2,395 429,400
2008/05/23 2,540 2,540 2,480 2,485 666,200
2008/05/22 2,520 2,555 2,475 2,535 389,300
2008/05/21 2,540 2,550 2,495 2,520 306,100
2008/05/20 2,600 2,630 2,580 2,600 330,200
2008/05/19 2,580 2,625 2,565 2,595 401,300
2008/05/16 2,615 2,620 2,555 2,590 494,500
2008/05/15 2,510 2,610 2,510 2,585 670,100
2008/05/14 2,465 2,530 2,450 2,525 989,400
2008/05/13 2,485 2,505 2,450 2,470 1,016,400
2008/05/12 2,500 2,505 2,440 2,480 577,100
2008/05/09 2,640 2,645 2,505 2,510 569,700
2008/05/08 2,640 2,685 2,610 2,635 682,700
2008/05/07 2,640 2,665 2,590 2,650 876,400
2008/05/02 2,560 2,610 2,520 2,605 712,300
2008/05/01 2,525 2,530 2,470 2,525 632,400
2008/04/30 2,565 2,570 2,500 2,540 847,900
2008/04/28 2,600 2,670 2,550 2,605 763,100
2008/04/25 2,675 2,695 2,575 2,680 761,900
2008/04/24 2,610 2,660 2,585 2,610 501,300
2008/04/23 2,600 2,605 2,540 2,570 506,700
2008/04/22 2,690 2,690 2,610 2,635 589,600
2008/04/21 2,635 2,675 2,600 2,650 810,300
2008/04/18 2,640 2,695 2,605 2,665 400,300
2008/04/17 2,690 2,725 2,645 2,665 510,200
2008/04/16 2,620 2,655 2,590 2,620 460,700
2008/04/15 2,670 2,695 2,575 2,615 840,900
2008/04/14 2,755 2,755 2,685 2,710 670,700
2008/04/11 2,730 2,795 2,725 2,795 390,100
2008/04/10 2,630 2,735 2,580 2,685 634,800
2008/04/09 2,725 2,785 2,570 2,600 894,900
2008/04/08 2,780 2,800 2,710 2,720 416,500
2008/04/07 2,735 2,830 2,725 2,790 837,200
2008/04/04 2,660 2,685 2,610 2,630 544,500
2008/04/03 2,595 2,675 2,575 2,675 680,300
2008/04/02 2,665 2,665 2,560 2,580 416,100
2008/04/01 2,620 2,645 2,520 2,545 436,600
2008/03/31 2,600 2,625 2,515 2,605 439,400
2008/03/28 2,620 2,670 2,565 2,620 417,600
2008/03/27 2,670 2,705 2,560 2,610 370,000
2008/03/26 2,645 2,675 2,595 2,665 351,500
2008/03/25 2,585 2,670 2,545 2,645 595,600
2008/03/24 2,540 2,555 2,510 2,510 262,000
2008/03/21 2,565 2,580 2,505 2,535 379,900
2008/03/19 2,565 2,575 2,510 2,550 534,500
2008/03/18 2,430 2,470 2,395 2,460 577,100
2008/03/17 2,475 2,485 2,375 2,415 628,800
2008/03/14 2,740 2,745 2,520 2,545 693,400
2008/03/13 2,715 2,740 2,635 2,700 621,400
2008/03/12 2,885 2,885 2,690 2,710 773,500
2008/03/11 2,615 2,685 2,590 2,685 676,300
2008/03/10 2,600 2,675 2,575 2,610 761,500
2008/03/07 2,800 2,830 2,690 2,720 843,100
2008/03/06 2,865 2,935 2,855 2,880 601,600
2008/03/05 2,875 2,900 2,805 2,825 643,600
2008/03/04 2,915 2,945 2,830 2,855 656,200
2008/03/03 2,990 2,995 2,895 2,900 722,600
2008/02/29 3,150 3,150 2,985 3,040 681,600
2008/02/28 3,220 3,250 3,160 3,180 664,700
2008/02/27 3,160 3,270 3,150 3,200 1,228,000
2008/02/26 3,450 3,470 3,350 3,360 318,000
2008/02/25 3,450 3,500 3,400 3,430 345,500
2008/02/22 3,440 3,490 3,430 3,470 259,300
2008/02/21 3,470 3,540 3,430 3,490 312,300
2008/02/20 3,500 3,570 3,450 3,460 592,100
2008/02/19 3,490 3,490 3,440 3,460 289,100
2008/02/18 3,420 3,500 3,410 3,430 229,800
2008/02/15 3,390 3,440 3,340 3,410 326,400
2008/02/14 3,380 3,500 3,370 3,440 487,200
2008/02/13 3,390 3,390 3,250 3,250 307,200
2008/02/12 3,310 3,350 3,260 3,320 312,900
2008/02/08 3,290 3,420 3,280 3,300 364,900
2008/02/07 3,310 3,360 3,220 3,300 456,700
2008/02/06 3,370 3,420 3,310 3,360 336,000
2008/02/05 3,420 3,540 3,390 3,390 610,800
2008/02/04 3,380 3,450 3,300 3,370 662,100
2008/02/01 3,180 3,400 3,170 3,280 557,700
2008/01/31 3,050 3,260 3,030 3,230 437,900
2008/01/30 3,090 3,090 2,995 3,060 358,800
2008/01/29 3,060 3,090 3,020 3,070 271,200
2008/01/28 3,090 3,120 2,925 2,945 260,900
2008/01/25 2,985 3,130 2,960 3,130 425,100
2008/01/24 2,905 2,945 2,880 2,930 351,300
2008/01/23 2,850 2,960 2,815 2,890 574,500
2008/01/22 2,780 2,895 2,755 2,780 593,000
2008/01/21 3,000 3,020 2,875 2,885 423,800
2008/01/18 2,985 3,050 2,945 3,040 623,900
2008/01/17 2,980 3,100 2,940 3,080 740,700
2008/01/16 2,875 3,030 2,855 2,930 602,700
2008/01/15 3,170 3,190 2,995 2,995 439,100
2008/01/11 3,250 3,270 3,140 3,160 372,100
2008/01/10 3,300 3,310 3,250 3,260 267,000
2008/01/09 3,260 3,340 3,230 3,330 320,400
2008/01/08 3,270 3,310 3,250 3,290 343,100
2008/01/07 3,400 3,420 3,300 3,320 354,800
2008/01/04 3,490 3,540 3,380 3,450 299,800

このページの先頭へ