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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,130 | 2,130 | 2,070 | 2,085 | 137,600 |
| 2009/12/29 | 2,085 | 2,110 | 2,080 | 2,090 | 230,400 |
| 2009/12/28 | 2,060 | 2,120 | 2,060 | 2,100 | 173,400 |
| 2009/12/25 | 2,095 | 2,095 | 2,055 | 2,080 | 222,900 |
| 2009/12/24 | 2,050 | 2,095 | 2,045 | 2,095 | 351,800 |
| 2009/12/22 | 1,995 | 2,025 | 1,979 | 2,015 | 364,900 |
| 2009/12/21 | 1,968 | 1,986 | 1,951 | 1,966 | 313,000 |
| 2009/12/18 | 1,958 | 1,970 | 1,922 | 1,938 | 239,700 |
| 2009/12/17 | 1,993 | 1,993 | 1,941 | 1,963 | 365,500 |
| 2009/12/16 | 1,980 | 2,000 | 1,955 | 1,963 | 240,700 |
| 2009/12/15 | 1,950 | 1,977 | 1,934 | 1,970 | 204,400 |
| 2009/12/14 | 1,978 | 1,990 | 1,929 | 1,962 | 440,300 |
| 2009/12/11 | 1,907 | 1,932 | 1,894 | 1,926 | 545,800 |
| 2009/12/10 | 1,901 | 1,920 | 1,858 | 1,876 | 438,600 |
| 2009/12/09 | 1,927 | 1,948 | 1,916 | 1,931 | 259,000 |
| 2009/12/08 | 1,961 | 1,985 | 1,946 | 1,974 | 242,200 |
| 2009/12/07 | 1,967 | 2,010 | 1,955 | 1,995 | 359,500 |
| 2009/12/04 | 1,929 | 1,960 | 1,902 | 1,951 | 510,700 |
| 2009/12/03 | 1,877 | 1,924 | 1,864 | 1,915 | 472,900 |
| 2009/12/02 | 1,815 | 1,855 | 1,791 | 1,847 | 357,300 |
| 2009/12/01 | 1,742 | 1,821 | 1,726 | 1,820 | 433,600 |
| 2009/11/30 | 1,721 | 1,786 | 1,719 | 1,781 | 601,400 |
| 2009/11/27 | 1,706 | 1,711 | 1,639 | 1,667 | 607,500 |
| 2009/11/26 | 1,727 | 1,753 | 1,703 | 1,726 | 453,600 |
| 2009/11/25 | 1,671 | 1,761 | 1,663 | 1,757 | 582,000 |
| 2009/11/24 | 1,750 | 1,760 | 1,676 | 1,701 | 495,700 |
| 2009/11/20 | 1,680 | 1,722 | 1,670 | 1,718 | 652,700 |
| 2009/11/19 | 1,772 | 1,795 | 1,718 | 1,740 | 389,600 |
| 2009/11/18 | 1,827 | 1,837 | 1,777 | 1,797 | 360,800 |
| 2009/11/17 | 1,845 | 1,856 | 1,815 | 1,827 | 332,100 |
| 2009/11/16 | 1,859 | 1,864 | 1,813 | 1,841 | 454,100 |
| 2009/11/13 | 1,859 | 1,867 | 1,810 | 1,859 | 544,100 |
| 2009/11/12 | 1,822 | 1,889 | 1,804 | 1,844 | 645,600 |
| 2009/11/11 | 1,802 | 1,802 | 1,776 | 1,792 | 328,700 |
| 2009/11/10 | 1,810 | 1,810 | 1,767 | 1,773 | 357,200 |
| 2009/11/09 | 1,786 | 1,818 | 1,743 | 1,780 | 624,100 |
| 2009/11/06 | 1,846 | 1,850 | 1,782 | 1,796 | 910,400 |
| 2009/11/05 | 1,851 | 1,878 | 1,816 | 1,851 | 338,400 |
| 2009/11/04 | 1,880 | 1,880 | 1,838 | 1,875 | 514,700 |
| 2009/11/02 | 1,860 | 1,897 | 1,830 | 1,879 | 927,600 |
| 2009/10/30 | 1,838 | 1,983 | 1,838 | 1,920 | 2,284,500 |
| 2009/10/29 | 1,700 | 1,782 | 1,674 | 1,718 | 565,300 |
| 2009/10/28 | 1,710 | 1,759 | 1,710 | 1,742 | 369,200 |
| 2009/10/27 | 1,737 | 1,751 | 1,716 | 1,731 | 346,700 |
| 2009/10/26 | 1,739 | 1,782 | 1,739 | 1,767 | 359,200 |
| 2009/10/23 | 1,779 | 1,779 | 1,744 | 1,744 | 229,600 |
| 2009/10/22 | 1,759 | 1,775 | 1,721 | 1,775 | 348,600 |
| 2009/10/21 | 1,751 | 1,778 | 1,745 | 1,766 | 349,700 |
| 2009/10/20 | 1,770 | 1,779 | 1,734 | 1,749 | 348,600 |
| 2009/10/19 | 1,739 | 1,756 | 1,702 | 1,742 | 318,800 |
| 2009/10/16 | 1,768 | 1,774 | 1,743 | 1,767 | 341,700 |
| 2009/10/15 | 1,760 | 1,762 | 1,728 | 1,741 | 393,800 |
| 2009/10/14 | 1,778 | 1,778 | 1,691 | 1,710 | 392,500 |
| 2009/10/13 | 1,740 | 1,786 | 1,721 | 1,778 | 472,600 |
| 2009/10/09 | 1,681 | 1,717 | 1,651 | 1,710 | 414,400 |
| 2009/10/08 | 1,665 | 1,698 | 1,635 | 1,680 | 560,300 |
| 2009/10/07 | 1,537 | 1,632 | 1,537 | 1,625 | 524,000 |
| 2009/10/06 | 1,530 | 1,599 | 1,508 | 1,567 | 1,071,100 |
| 2009/10/05 | 1,517 | 1,522 | 1,469 | 1,485 | 455,800 |
| 2009/10/02 | 1,520 | 1,548 | 1,500 | 1,526 | 533,600 |
| 2009/10/01 | 1,587 | 1,608 | 1,557 | 1,572 | 370,400 |
| 2009/09/30 | 1,563 | 1,618 | 1,548 | 1,611 | 383,800 |
| 2009/09/29 | 1,611 | 1,611 | 1,561 | 1,573 | 235,500 |
| 2009/09/28 | 1,574 | 1,575 | 1,522 | 1,570 | 463,900 |
| 2009/09/25 | 1,650 | 1,651 | 1,622 | 1,628 | 282,100 |
| 2009/09/24 | 1,601 | 1,683 | 1,601 | 1,683 | 469,900 |
| 2009/09/18 | 1,662 | 1,662 | 1,582 | 1,631 | 421,300 |
| 2009/09/17 | 1,648 | 1,667 | 1,632 | 1,664 | 323,800 |
| 2009/09/16 | 1,652 | 1,668 | 1,630 | 1,636 | 264,200 |
| 2009/09/15 | 1,645 | 1,671 | 1,613 | 1,631 | 313,200 |
| 2009/09/14 | 1,694 | 1,694 | 1,614 | 1,635 | 605,800 |
| 2009/09/11 | 1,744 | 1,744 | 1,697 | 1,706 | 413,600 |
| 2009/09/10 | 1,747 | 1,757 | 1,723 | 1,726 | 485,100 |
| 2009/09/09 | 1,731 | 1,759 | 1,705 | 1,745 | 830,100 |
| 2009/09/08 | 1,701 | 1,752 | 1,680 | 1,751 | 720,200 |
| 2009/09/07 | 1,650 | 1,690 | 1,638 | 1,689 | 348,400 |
| 2009/09/04 | 1,628 | 1,650 | 1,610 | 1,630 | 634,300 |
| 2009/09/03 | 1,659 | 1,667 | 1,633 | 1,643 | 483,500 |
| 2009/09/02 | 1,654 | 1,678 | 1,654 | 1,676 | 748,400 |
| 2009/09/01 | 1,671 | 1,721 | 1,667 | 1,714 | 690,200 |
| 2009/08/31 | 1,729 | 1,766 | 1,640 | 1,670 | 1,047,600 |
| 2009/08/28 | 1,766 | 1,768 | 1,720 | 1,729 | 636,900 |
| 2009/08/27 | 1,785 | 1,790 | 1,722 | 1,740 | 762,700 |
| 2009/08/26 | 1,850 | 1,851 | 1,761 | 1,780 | 1,591,900 |
| 2009/08/25 | 1,834 | 1,854 | 1,824 | 1,835 | 491,000 |
| 2009/08/24 | 1,874 | 1,887 | 1,861 | 1,878 | 420,400 |
| 2009/08/21 | 1,870 | 1,875 | 1,780 | 1,818 | 709,800 |
| 2009/08/20 | 1,850 | 1,855 | 1,804 | 1,849 | 566,000 |
| 2009/08/19 | 1,794 | 1,849 | 1,768 | 1,838 | 641,000 |
| 2009/08/18 | 1,757 | 1,768 | 1,728 | 1,768 | 494,900 |
| 2009/08/17 | 1,815 | 1,815 | 1,780 | 1,789 | 324,600 |
| 2009/08/14 | 1,822 | 1,860 | 1,811 | 1,831 | 378,900 |
| 2009/08/13 | 1,815 | 1,855 | 1,806 | 1,852 | 253,600 |
| 2009/08/12 | 1,797 | 1,816 | 1,780 | 1,785 | 373,600 |
| 2009/08/11 | 1,883 | 1,883 | 1,824 | 1,841 | 248,300 |
| 2009/08/10 | 1,870 | 1,882 | 1,841 | 1,878 | 390,900 |
| 2009/08/07 | 1,800 | 1,819 | 1,756 | 1,809 | 350,600 |
| 2009/08/06 | 1,780 | 1,844 | 1,752 | 1,822 | 576,100 |
| 2009/08/05 | 1,852 | 1,875 | 1,744 | 1,751 | 669,400 |
| 2009/08/04 | 2,015 | 2,020 | 1,855 | 1,872 | 653,600 |
| 2009/08/03 | 1,949 | 2,020 | 1,925 | 1,966 | 512,900 |
| 2009/07/31 | 1,888 | 1,899 | 1,860 | 1,890 | 337,600 |
| 2009/07/30 | 1,822 | 1,860 | 1,811 | 1,851 | 320,400 |
| 2009/07/29 | 1,779 | 1,821 | 1,775 | 1,798 | 337,400 |
| 2009/07/28 | 1,830 | 1,830 | 1,772 | 1,787 | 489,300 |
| 2009/07/27 | 1,797 | 1,843 | 1,786 | 1,813 | 554,200 |
| 2009/07/24 | 1,753 | 1,780 | 1,744 | 1,762 | 447,900 |
| 2009/07/23 | 1,699 | 1,747 | 1,673 | 1,712 | 560,800 |
| 2009/07/22 | 1,673 | 1,673 | 1,625 | 1,658 | 325,300 |
| 2009/07/21 | 1,606 | 1,649 | 1,595 | 1,643 | 560,300 |
| 2009/07/17 | 1,601 | 1,623 | 1,568 | 1,593 | 291,200 |
| 2009/07/16 | 1,641 | 1,670 | 1,585 | 1,600 | 436,200 |
| 2009/07/15 | 1,616 | 1,624 | 1,588 | 1,607 | 429,900 |
| 2009/07/14 | 1,578 | 1,618 | 1,556 | 1,594 | 440,400 |
| 2009/07/13 | 1,573 | 1,628 | 1,500 | 1,503 | 565,600 |
| 2009/07/10 | 1,543 | 1,625 | 1,541 | 1,603 | 508,100 |
| 2009/07/09 | 1,491 | 1,631 | 1,485 | 1,573 | 881,600 |
| 2009/07/08 | 1,668 | 1,668 | 1,491 | 1,549 | 1,075,500 |
| 2009/07/07 | 1,689 | 1,735 | 1,648 | 1,687 | 506,800 |
| 2009/07/06 | 1,685 | 1,756 | 1,675 | 1,698 | 720,100 |
| 2009/07/03 | 1,636 | 1,695 | 1,630 | 1,679 | 553,700 |
| 2009/07/02 | 1,605 | 1,679 | 1,597 | 1,666 | 966,500 |
| 2009/07/01 | 1,527 | 1,576 | 1,520 | 1,557 | 430,400 |
| 2009/06/30 | 1,538 | 1,549 | 1,514 | 1,539 | 316,700 |
| 2009/06/29 | 1,546 | 1,546 | 1,478 | 1,488 | 337,200 |
| 2009/06/26 | 1,490 | 1,543 | 1,476 | 1,535 | 457,300 |
| 2009/06/25 | 1,443 | 1,490 | 1,431 | 1,467 | 310,100 |
| 2009/06/24 | 1,434 | 1,438 | 1,406 | 1,430 | 223,400 |
| 2009/06/23 | 1,444 | 1,448 | 1,405 | 1,434 | 362,200 |
| 2009/06/22 | 1,452 | 1,493 | 1,415 | 1,474 | 279,800 |
| 2009/06/19 | 1,449 | 1,469 | 1,401 | 1,438 | 482,000 |
| 2009/06/18 | 1,478 | 1,478 | 1,412 | 1,446 | 232,500 |
| 2009/06/17 | 1,405 | 1,472 | 1,400 | 1,458 | 278,200 |
| 2009/06/16 | 1,456 | 1,456 | 1,404 | 1,415 | 453,800 |
| 2009/06/15 | 1,500 | 1,505 | 1,471 | 1,476 | 319,700 |
| 2009/06/12 | 1,507 | 1,522 | 1,490 | 1,495 | 440,400 |
| 2009/06/11 | 1,510 | 1,532 | 1,502 | 1,518 | 323,600 |
| 2009/06/10 | 1,489 | 1,512 | 1,481 | 1,488 | 294,700 |
| 2009/06/09 | 1,475 | 1,499 | 1,453 | 1,469 | 320,400 |
| 2009/06/08 | 1,460 | 1,497 | 1,460 | 1,486 | 331,700 |
| 2009/06/05 | 1,432 | 1,455 | 1,427 | 1,448 | 242,000 |
| 2009/06/04 | 1,426 | 1,460 | 1,406 | 1,422 | 298,600 |
| 2009/06/03 | 1,433 | 1,461 | 1,421 | 1,439 | 305,200 |
| 2009/06/02 | 1,434 | 1,473 | 1,426 | 1,429 | 428,800 |
| 2009/06/01 | 1,422 | 1,422 | 1,382 | 1,414 | 397,400 |
| 2009/05/29 | 1,400 | 1,455 | 1,387 | 1,430 | 587,000 |
| 2009/05/28 | 1,339 | 1,449 | 1,322 | 1,420 | 996,800 |
| 2009/05/27 | 1,317 | 1,375 | 1,309 | 1,342 | 1,019,600 |
| 2009/05/26 | 1,283 | 1,285 | 1,251 | 1,277 | 580,100 |
| 2009/05/25 | 1,236 | 1,284 | 1,235 | 1,263 | 534,100 |
| 2009/05/22 | 1,200 | 1,246 | 1,179 | 1,230 | 666,000 |
| 2009/05/21 | 1,220 | 1,230 | 1,193 | 1,220 | 618,100 |
| 2009/05/20 | 1,261 | 1,269 | 1,228 | 1,252 | 413,600 |
| 2009/05/19 | 1,293 | 1,298 | 1,243 | 1,255 | 439,800 |
| 2009/05/18 | 1,259 | 1,259 | 1,206 | 1,233 | 314,400 |
| 2009/05/15 | 1,248 | 1,275 | 1,211 | 1,267 | 436,000 |
| 2009/05/14 | 1,281 | 1,281 | 1,221 | 1,234 | 584,300 |
| 2009/05/13 | 1,330 | 1,365 | 1,291 | 1,301 | 592,400 |
| 2009/05/12 | 1,360 | 1,386 | 1,333 | 1,338 | 446,900 |
| 2009/05/11 | 1,424 | 1,429 | 1,333 | 1,353 | 723,000 |
| 2009/05/08 | 1,405 | 1,436 | 1,400 | 1,426 | 612,400 |
| 2009/05/07 | 1,441 | 1,470 | 1,417 | 1,445 | 862,600 |
| 2009/05/01 | 1,303 | 1,423 | 1,283 | 1,409 | 1,144,000 |
| 2009/04/30 | 1,242 | 1,315 | 1,236 | 1,283 | 869,300 |
| 2009/04/28 | 1,274 | 1,298 | 1,210 | 1,216 | 678,900 |
| 2009/04/27 | 1,250 | 1,262 | 1,219 | 1,254 | 415,400 |
| 2009/04/24 | 1,271 | 1,271 | 1,216 | 1,229 | 544,200 |
| 2009/04/23 | 1,278 | 1,294 | 1,248 | 1,279 | 530,700 |
| 2009/04/22 | 1,235 | 1,265 | 1,218 | 1,249 | 533,000 |
| 2009/04/21 | 1,211 | 1,224 | 1,187 | 1,215 | 716,700 |
| 2009/04/20 | 1,200 | 1,316 | 1,199 | 1,271 | 1,538,400 |
| 2009/04/17 | 1,080 | 1,121 | 1,076 | 1,120 | 676,400 |
| 2009/04/16 | 1,130 | 1,134 | 1,051 | 1,062 | 944,300 |
| 2009/04/15 | 1,135 | 1,163 | 1,115 | 1,137 | 541,700 |
| 2009/04/14 | 1,195 | 1,195 | 1,131 | 1,153 | 409,100 |
| 2009/04/13 | 1,163 | 1,198 | 1,152 | 1,194 | 585,100 |
| 2009/04/10 | 1,175 | 1,176 | 1,131 | 1,158 | 679,900 |
| 2009/04/09 | 1,120 | 1,161 | 1,119 | 1,157 | 433,200 |
| 2009/04/08 | 1,106 | 1,134 | 1,093 | 1,103 | 506,800 |
| 2009/04/07 | 1,131 | 1,159 | 1,105 | 1,138 | 777,300 |
| 2009/04/06 | 1,150 | 1,175 | 1,119 | 1,128 | 602,400 |
| 2009/04/03 | 1,144 | 1,145 | 1,100 | 1,113 | 784,200 |
| 2009/04/02 | 1,053 | 1,111 | 1,040 | 1,072 | 952,600 |
| 2009/04/01 | 985 | 1,016 | 965 | 1,013 | 732,700 |
| 2009/03/31 | 951 | 1,006 | 941 | 976 | 578,100 |
| 2009/03/30 | 1,039 | 1,053 | 967 | 970 | 558,900 |
| 2009/03/27 | 1,008 | 1,080 | 1,008 | 1,072 | 733,200 |
| 2009/03/26 | 970 | 990 | 963 | 988 | 390,100 |
| 2009/03/25 | 1,018 | 1,018 | 986 | 996 | 539,900 |
| 2009/03/24 | 1,000 | 1,027 | 992 | 1,022 | 611,300 |
| 2009/03/23 | 957 | 978 | 910 | 975 | 481,400 |
| 2009/03/19 | 986 | 986 | 909 | 937 | 569,800 |
| 2009/03/18 | 1,007 | 1,027 | 948 | 987 | 922,400 |
| 2009/03/17 | 955 | 1,005 | 946 | 997 | 1,117,000 |
| 2009/03/16 | 902 | 951 | 902 | 935 | 589,100 |
| 2009/03/13 | 871 | 900 | 871 | 884 | 805,700 |
| 2009/03/12 | 882 | 884 | 857 | 863 | 502,000 |
| 2009/03/11 | 845 | 884 | 836 | 876 | 776,400 |
| 2009/03/10 | 832 | 836 | 803 | 805 | 1,127,600 |
| 2009/03/09 | 836 | 873 | 812 | 862 | 727,100 |
| 2009/03/06 | 825 | 845 | 819 | 826 | 603,600 |
| 2009/03/05 | 820 | 862 | 813 | 845 | 861,500 |
| 2009/03/04 | 790 | 812 | 773 | 802 | 637,900 |
| 2009/03/03 | 765 | 804 | 756 | 780 | 497,500 |
| 2009/03/02 | 765 | 788 | 761 | 780 | 517,300 |
| 2009/02/27 | 795 | 806 | 763 | 795 | 639,200 |
| 2009/02/26 | 770 | 810 | 765 | 796 | 996,400 |
| 2009/02/25 | 759 | 797 | 755 | 780 | 1,084,800 |
| 2009/02/24 | 651 | 711 | 650 | 709 | 597,600 |
| 2009/02/23 | 676 | 684 | 654 | 671 | 697,600 |
| 2009/02/20 | 699 | 710 | 692 | 704 | 550,100 |
| 2009/02/19 | 681 | 716 | 679 | 706 | 505,500 |
| 2009/02/18 | 650 | 680 | 650 | 671 | 413,400 |
| 2009/02/17 | 672 | 679 | 655 | 659 | 298,100 |
| 2009/02/16 | 691 | 706 | 674 | 677 | 340,400 |
| 2009/02/13 | 706 | 709 | 685 | 694 | 337,600 |
| 2009/02/12 | 692 | 699 | 674 | 686 | 386,300 |
| 2009/02/10 | 730 | 736 | 689 | 692 | 324,000 |
| 2009/02/09 | 735 | 740 | 710 | 710 | 289,400 |
| 2009/02/06 | 715 | 750 | 708 | 709 | 421,600 |
| 2009/02/05 | 718 | 734 | 691 | 709 | 544,300 |
| 2009/02/04 | 677 | 740 | 671 | 718 | 727,800 |
| 2009/02/03 | 696 | 719 | 678 | 682 | 205,800 |
| 2009/02/02 | 696 | 696 | 666 | 683 | 413,700 |
| 2009/01/30 | 700 | 710 | 688 | 695 | 308,400 |
| 2009/01/29 | 702 | 732 | 701 | 725 | 487,800 |
| 2009/01/28 | 674 | 704 | 673 | 703 | 395,800 |
| 2009/01/27 | 649 | 700 | 649 | 684 | 389,000 |
| 2009/01/26 | 677 | 677 | 628 | 636 | 602,300 |
| 2009/01/23 | 700 | 701 | 666 | 667 | 612,900 |
| 2009/01/22 | 714 | 721 | 687 | 704 | 561,300 |
| 2009/01/21 | 725 | 727 | 704 | 704 | 531,400 |
| 2009/01/20 | 785 | 789 | 745 | 754 | 426,900 |
| 2009/01/19 | 802 | 815 | 776 | 785 | 409,500 |
| 2009/01/16 | 800 | 809 | 770 | 801 | 619,200 |
| 2009/01/15 | 780 | 785 | 766 | 776 | 451,600 |
| 2009/01/14 | 797 | 825 | 790 | 811 | 400,700 |
| 2009/01/13 | 813 | 817 | 784 | 787 | 512,500 |
| 2009/01/09 | 889 | 900 | 864 | 873 | 388,100 |
| 2009/01/08 | 894 | 919 | 881 | 890 | 391,000 |
| 2009/01/07 | 835 | 955 | 835 | 941 | 1,018,400 |
| 2009/01/06 | 795 | 864 | 783 | 855 | 740,600 |
| 2009/01/05 | 779 | 790 | 777 | 783 | 181,700 |