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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,555 | 1,558 | 1,521 | 1,535 | 222,400 |
| 2010/12/29 | 1,561 | 1,572 | 1,556 | 1,563 | 147,800 |
| 2010/12/28 | 1,559 | 1,582 | 1,553 | 1,567 | 143,100 |
| 2010/12/27 | 1,547 | 1,573 | 1,547 | 1,566 | 199,600 |
| 2010/12/24 | 1,568 | 1,572 | 1,550 | 1,559 | 160,100 |
| 2010/12/22 | 1,592 | 1,600 | 1,565 | 1,572 | 258,000 |
| 2010/12/21 | 1,610 | 1,617 | 1,604 | 1,606 | 254,800 |
| 2010/12/20 | 1,612 | 1,618 | 1,595 | 1,610 | 276,200 |
| 2010/12/17 | 1,625 | 1,629 | 1,604 | 1,611 | 337,200 |
| 2010/12/16 | 1,582 | 1,638 | 1,581 | 1,625 | 508,900 |
| 2010/12/15 | 1,588 | 1,613 | 1,582 | 1,607 | 558,600 |
| 2010/12/14 | 1,577 | 1,583 | 1,552 | 1,558 | 497,300 |
| 2010/12/13 | 1,571 | 1,578 | 1,550 | 1,573 | 471,200 |
| 2010/12/10 | 1,572 | 1,587 | 1,559 | 1,570 | 476,500 |
| 2010/12/09 | 1,589 | 1,615 | 1,589 | 1,594 | 422,700 |
| 2010/12/08 | 1,591 | 1,612 | 1,581 | 1,592 | 502,700 |
| 2010/12/07 | 1,572 | 1,592 | 1,551 | 1,591 | 399,100 |
| 2010/12/06 | 1,564 | 1,590 | 1,557 | 1,586 | 297,200 |
| 2010/12/03 | 1,579 | 1,580 | 1,545 | 1,548 | 267,900 |
| 2010/12/02 | 1,550 | 1,560 | 1,530 | 1,554 | 214,900 |
| 2010/12/01 | 1,500 | 1,516 | 1,489 | 1,510 | 275,100 |
| 2010/11/30 | 1,530 | 1,535 | 1,504 | 1,514 | 399,700 |
| 2010/11/29 | 1,560 | 1,562 | 1,532 | 1,540 | 327,900 |
| 2010/11/26 | 1,528 | 1,557 | 1,523 | 1,536 | 494,100 |
| 2010/11/25 | 1,510 | 1,532 | 1,505 | 1,520 | 283,700 |
| 2010/11/24 | 1,480 | 1,497 | 1,467 | 1,481 | 271,600 |
| 2010/11/22 | 1,478 | 1,507 | 1,471 | 1,495 | 269,100 |
| 2010/11/19 | 1,463 | 1,474 | 1,447 | 1,453 | 187,200 |
| 2010/11/18 | 1,423 | 1,462 | 1,404 | 1,462 | 257,600 |
| 2010/11/17 | 1,400 | 1,437 | 1,399 | 1,430 | 217,900 |
| 2010/11/16 | 1,436 | 1,445 | 1,419 | 1,424 | 236,800 |
| 2010/11/15 | 1,419 | 1,428 | 1,405 | 1,422 | 193,400 |
| 2010/11/12 | 1,444 | 1,448 | 1,413 | 1,420 | 327,000 |
| 2010/11/11 | 1,443 | 1,450 | 1,432 | 1,445 | 236,700 |
| 2010/11/10 | 1,420 | 1,437 | 1,408 | 1,430 | 164,100 |
| 2010/11/09 | 1,409 | 1,425 | 1,390 | 1,407 | 378,500 |
| 2010/11/08 | 1,412 | 1,437 | 1,410 | 1,433 | 299,000 |
| 2010/11/05 | 1,377 | 1,399 | 1,373 | 1,394 | 347,600 |
| 2010/11/04 | 1,326 | 1,361 | 1,326 | 1,359 | 330,900 |
| 2010/11/02 | 1,339 | 1,348 | 1,300 | 1,321 | 489,400 |
| 2010/11/01 | 1,343 | 1,343 | 1,303 | 1,331 | 401,200 |
| 2010/10/29 | 1,323 | 1,364 | 1,318 | 1,351 | 761,600 |
| 2010/10/28 | 1,299 | 1,345 | 1,276 | 1,339 | 1,023,800 |
| 2010/10/27 | 1,238 | 1,292 | 1,235 | 1,286 | 402,000 |
| 2010/10/26 | 1,245 | 1,258 | 1,238 | 1,241 | 392,900 |
| 2010/10/25 | 1,252 | 1,275 | 1,238 | 1,249 | 613,800 |
| 2010/10/22 | 1,264 | 1,268 | 1,255 | 1,262 | 662,300 |
| 2010/10/21 | 1,303 | 1,307 | 1,262 | 1,279 | 441,300 |
| 2010/10/20 | 1,323 | 1,332 | 1,304 | 1,320 | 406,700 |
| 2010/10/19 | 1,347 | 1,348 | 1,315 | 1,323 | 470,300 |
| 2010/10/18 | 1,338 | 1,365 | 1,320 | 1,357 | 204,000 |
| 2010/10/15 | 1,328 | 1,338 | 1,310 | 1,321 | 234,400 |
| 2010/10/14 | 1,348 | 1,353 | 1,333 | 1,342 | 220,300 |
| 2010/10/13 | 1,342 | 1,345 | 1,316 | 1,327 | 311,600 |
| 2010/10/12 | 1,366 | 1,375 | 1,305 | 1,314 | 439,700 |
| 2010/10/08 | 1,407 | 1,424 | 1,337 | 1,338 | 610,500 |
| 2010/10/07 | 1,385 | 1,406 | 1,384 | 1,406 | 427,700 |
| 2010/10/06 | 1,384 | 1,394 | 1,356 | 1,386 | 393,800 |
| 2010/10/05 | 1,373 | 1,388 | 1,342 | 1,382 | 404,600 |
| 2010/10/04 | 1,403 | 1,422 | 1,387 | 1,392 | 259,800 |
| 2010/10/01 | 1,436 | 1,436 | 1,391 | 1,408 | 112,900 |
| 2010/09/30 | 1,463 | 1,466 | 1,407 | 1,412 | 241,500 |
| 2010/09/29 | 1,454 | 1,474 | 1,442 | 1,453 | 222,700 |
| 2010/09/28 | 1,466 | 1,476 | 1,443 | 1,445 | 167,400 |
| 2010/09/27 | 1,438 | 1,480 | 1,429 | 1,478 | 326,200 |
| 2010/09/24 | 1,400 | 1,454 | 1,386 | 1,425 | 447,900 |
| 2010/09/22 | 1,428 | 1,440 | 1,410 | 1,417 | 198,800 |
| 2010/09/21 | 1,460 | 1,480 | 1,436 | 1,442 | 415,800 |
| 2010/09/17 | 1,445 | 1,455 | 1,435 | 1,439 | 785,600 |
| 2010/09/16 | 1,469 | 1,484 | 1,441 | 1,445 | 392,600 |
| 2010/09/15 | 1,374 | 1,458 | 1,361 | 1,435 | 403,700 |
| 2010/09/14 | 1,420 | 1,427 | 1,390 | 1,398 | 327,000 |
| 2010/09/13 | 1,439 | 1,450 | 1,420 | 1,427 | 300,100 |
| 2010/09/10 | 1,400 | 1,424 | 1,396 | 1,406 | 445,800 |
| 2010/09/09 | 1,348 | 1,375 | 1,345 | 1,370 | 266,400 |
| 2010/09/08 | 1,344 | 1,344 | 1,316 | 1,328 | 272,700 |
| 2010/09/07 | 1,409 | 1,410 | 1,373 | 1,375 | 302,300 |
| 2010/09/06 | 1,377 | 1,413 | 1,373 | 1,409 | 226,800 |
| 2010/09/03 | 1,386 | 1,401 | 1,362 | 1,376 | 248,500 |
| 2010/09/02 | 1,390 | 1,410 | 1,371 | 1,385 | 281,200 |
| 2010/09/01 | 1,319 | 1,362 | 1,317 | 1,352 | 501,300 |
| 2010/08/31 | 1,341 | 1,342 | 1,304 | 1,308 | 325,700 |
| 2010/08/30 | 1,387 | 1,403 | 1,364 | 1,368 | 303,100 |
| 2010/08/27 | 1,325 | 1,379 | 1,323 | 1,367 | 375,800 |
| 2010/08/26 | 1,342 | 1,342 | 1,316 | 1,334 | 335,600 |
| 2010/08/25 | 1,318 | 1,347 | 1,306 | 1,321 | 403,800 |
| 2010/08/24 | 1,333 | 1,333 | 1,313 | 1,325 | 199,400 |
| 2010/08/23 | 1,370 | 1,370 | 1,338 | 1,343 | 200,000 |
| 2010/08/20 | 1,352 | 1,378 | 1,352 | 1,372 | 390,400 |
| 2010/08/19 | 1,340 | 1,382 | 1,337 | 1,374 | 369,200 |
| 2010/08/18 | 1,335 | 1,340 | 1,306 | 1,331 | 296,300 |
| 2010/08/17 | 1,320 | 1,326 | 1,307 | 1,322 | 179,400 |
| 2010/08/16 | 1,336 | 1,340 | 1,307 | 1,327 | 208,600 |
| 2010/08/13 | 1,341 | 1,371 | 1,334 | 1,365 | 347,600 |
| 2010/08/12 | 1,299 | 1,341 | 1,286 | 1,338 | 505,800 |
| 2010/08/11 | 1,367 | 1,367 | 1,325 | 1,328 | 397,200 |
| 2010/08/10 | 1,406 | 1,415 | 1,377 | 1,388 | 452,000 |
| 2010/08/09 | 1,410 | 1,411 | 1,395 | 1,402 | 300,200 |
| 2010/08/06 | 1,425 | 1,432 | 1,406 | 1,429 | 203,200 |
| 2010/08/05 | 1,465 | 1,469 | 1,423 | 1,435 | 148,200 |
| 2010/08/04 | 1,466 | 1,471 | 1,422 | 1,428 | 317,500 |
| 2010/08/03 | 1,500 | 1,506 | 1,440 | 1,463 | 772,900 |
| 2010/08/02 | 1,527 | 1,543 | 1,481 | 1,490 | 780,400 |
| 2010/07/30 | 1,520 | 1,520 | 1,427 | 1,467 | 1,554,800 |
| 2010/07/29 | 1,565 | 1,611 | 1,558 | 1,575 | 696,000 |
| 2010/07/28 | 1,543 | 1,584 | 1,543 | 1,579 | 310,600 |
| 2010/07/27 | 1,567 | 1,574 | 1,537 | 1,542 | 373,000 |
| 2010/07/26 | 1,557 | 1,584 | 1,541 | 1,575 | 314,300 |
| 2010/07/23 | 1,539 | 1,557 | 1,518 | 1,526 | 333,500 |
| 2010/07/22 | 1,507 | 1,526 | 1,491 | 1,498 | 302,800 |
| 2010/07/21 | 1,572 | 1,575 | 1,530 | 1,530 | 219,600 |
| 2010/07/20 | 1,543 | 1,604 | 1,539 | 1,552 | 258,100 |
| 2010/07/16 | 1,621 | 1,625 | 1,572 | 1,583 | 402,900 |
| 2010/07/15 | 1,641 | 1,649 | 1,620 | 1,641 | 248,300 |
| 2010/07/14 | 1,636 | 1,688 | 1,626 | 1,659 | 287,800 |
| 2010/07/13 | 1,621 | 1,636 | 1,603 | 1,611 | 241,200 |
| 2010/07/12 | 1,618 | 1,638 | 1,593 | 1,600 | 415,200 |
| 2010/07/09 | 1,602 | 1,629 | 1,564 | 1,617 | 504,000 |
| 2010/07/08 | 1,602 | 1,618 | 1,583 | 1,601 | 392,500 |
| 2010/07/07 | 1,555 | 1,629 | 1,540 | 1,565 | 597,500 |
| 2010/07/06 | 1,525 | 1,559 | 1,505 | 1,556 | 238,300 |
| 2010/07/05 | 1,536 | 1,539 | 1,510 | 1,523 | 208,500 |
| 2010/07/02 | 1,526 | 1,535 | 1,511 | 1,522 | 285,000 |
| 2010/07/01 | 1,535 | 1,550 | 1,504 | 1,513 | 326,000 |
| 2010/06/30 | 1,549 | 1,566 | 1,532 | 1,550 | 352,700 |
| 2010/06/29 | 1,626 | 1,637 | 1,561 | 1,568 | 293,400 |
| 2010/06/28 | 1,628 | 1,640 | 1,612 | 1,613 | 303,100 |
| 2010/06/25 | 1,627 | 1,646 | 1,600 | 1,609 | 692,100 |
| 2010/06/24 | 1,706 | 1,706 | 1,668 | 1,677 | 317,600 |
| 2010/06/23 | 1,697 | 1,702 | 1,664 | 1,692 | 328,400 |
| 2010/06/22 | 1,705 | 1,736 | 1,701 | 1,726 | 370,900 |
| 2010/06/21 | 1,702 | 1,733 | 1,700 | 1,702 | 398,200 |
| 2010/06/18 | 1,688 | 1,715 | 1,672 | 1,701 | 343,500 |
| 2010/06/17 | 1,715 | 1,718 | 1,681 | 1,696 | 435,800 |
| 2010/06/16 | 1,753 | 1,758 | 1,706 | 1,718 | 461,400 |
| 2010/06/15 | 1,705 | 1,736 | 1,693 | 1,721 | 395,400 |
| 2010/06/14 | 1,705 | 1,706 | 1,685 | 1,705 | 229,400 |
| 2010/06/11 | 1,702 | 1,712 | 1,662 | 1,672 | 414,000 |
| 2010/06/10 | 1,666 | 1,670 | 1,625 | 1,662 | 358,000 |
| 2010/06/09 | 1,671 | 1,682 | 1,638 | 1,643 | 496,400 |
| 2010/06/08 | 1,661 | 1,713 | 1,649 | 1,691 | 469,500 |
| 2010/06/07 | 1,741 | 1,741 | 1,678 | 1,693 | 815,200 |
| 2010/06/04 | 1,780 | 1,786 | 1,738 | 1,781 | 1,285,700 |
| 2010/06/03 | 1,759 | 1,822 | 1,759 | 1,808 | 685,500 |
| 2010/06/02 | 1,740 | 1,809 | 1,730 | 1,752 | 629,200 |
| 2010/06/01 | 1,805 | 1,810 | 1,753 | 1,766 | 732,400 |
| 2010/05/31 | 1,791 | 1,838 | 1,774 | 1,804 | 525,900 |
| 2010/05/28 | 1,842 | 1,863 | 1,794 | 1,814 | 695,300 |
| 2010/05/27 | 1,742 | 1,806 | 1,715 | 1,802 | 896,800 |
| 2010/05/26 | 1,784 | 1,806 | 1,724 | 1,782 | 449,300 |
| 2010/05/25 | 1,846 | 1,857 | 1,774 | 1,789 | 519,700 |
| 2010/05/24 | 1,865 | 1,888 | 1,826 | 1,868 | 548,100 |
| 2010/05/21 | 1,893 | 1,900 | 1,850 | 1,877 | 401,300 |
| 2010/05/20 | 1,958 | 1,989 | 1,921 | 1,933 | 607,500 |
| 2010/05/19 | 1,969 | 2,029 | 1,933 | 1,957 | 1,286,800 |
| 2010/05/18 | 2,046 | 2,058 | 1,952 | 1,968 | 582,500 |
| 2010/05/17 | 2,057 | 2,077 | 2,025 | 2,055 | 701,000 |
| 2010/05/14 | 2,048 | 2,078 | 2,017 | 2,056 | 623,800 |
| 2010/05/13 | 2,033 | 2,096 | 2,027 | 2,082 | 536,100 |
| 2010/05/12 | 1,999 | 2,071 | 1,981 | 1,992 | 652,200 |
| 2010/05/11 | 2,066 | 2,071 | 1,991 | 1,999 | 598,400 |
| 2010/05/10 | 1,999 | 2,046 | 1,975 | 2,037 | 435,700 |
| 2010/05/07 | 1,965 | 2,005 | 1,944 | 1,983 | 653,700 |
| 2010/05/06 | 2,000 | 2,032 | 1,964 | 2,015 | 674,200 |
| 2010/04/30 | 1,976 | 2,070 | 1,970 | 2,028 | 1,077,000 |
| 2010/04/28 | 1,855 | 1,995 | 1,833 | 1,986 | 1,617,100 |
| 2010/04/27 | 1,950 | 1,995 | 1,810 | 1,854 | 1,672,600 |
| 2010/04/26 | 1,913 | 1,926 | 1,888 | 1,918 | 556,400 |
| 2010/04/23 | 1,845 | 1,879 | 1,830 | 1,875 | 468,100 |
| 2010/04/22 | 1,827 | 1,849 | 1,801 | 1,841 | 423,800 |
| 2010/04/21 | 1,814 | 1,852 | 1,797 | 1,842 | 402,800 |
| 2010/04/20 | 1,780 | 1,808 | 1,780 | 1,781 | 278,500 |
| 2010/04/19 | 1,784 | 1,799 | 1,784 | 1,789 | 142,300 |
| 2010/04/16 | 1,848 | 1,852 | 1,813 | 1,824 | 241,100 |
| 2010/04/15 | 1,844 | 1,854 | 1,821 | 1,846 | 244,300 |
| 2010/04/14 | 1,842 | 1,850 | 1,814 | 1,844 | 266,200 |
| 2010/04/13 | 1,865 | 1,872 | 1,838 | 1,851 | 249,600 |
| 2010/04/12 | 1,900 | 1,907 | 1,856 | 1,858 | 374,000 |
| 2010/04/09 | 1,841 | 1,874 | 1,841 | 1,867 | 354,700 |
| 2010/04/08 | 1,850 | 1,863 | 1,831 | 1,832 | 428,300 |
| 2010/04/07 | 1,911 | 1,916 | 1,882 | 1,887 | 371,100 |
| 2010/04/06 | 1,977 | 1,977 | 1,911 | 1,918 | 223,000 |
| 2010/04/05 | 1,920 | 1,953 | 1,918 | 1,952 | 242,000 |
| 2010/04/02 | 1,916 | 1,927 | 1,899 | 1,916 | 234,300 |
| 2010/04/01 | 1,937 | 1,940 | 1,873 | 1,897 | 355,900 |
| 2010/03/31 | 1,954 | 1,954 | 1,917 | 1,919 | 189,600 |
| 2010/03/30 | 1,905 | 1,950 | 1,901 | 1,950 | 316,600 |
| 2010/03/29 | 1,860 | 1,888 | 1,858 | 1,883 | 181,700 |
| 2010/03/26 | 1,842 | 1,875 | 1,830 | 1,870 | 329,300 |
| 2010/03/25 | 1,868 | 1,869 | 1,841 | 1,847 | 237,200 |
| 2010/03/24 | 1,846 | 1,863 | 1,830 | 1,841 | 201,300 |
| 2010/03/23 | 1,830 | 1,854 | 1,822 | 1,839 | 237,400 |
| 2010/03/19 | 1,816 | 1,858 | 1,815 | 1,856 | 342,300 |
| 2010/03/18 | 1,837 | 1,854 | 1,811 | 1,817 | 477,100 |
| 2010/03/17 | 1,800 | 1,838 | 1,792 | 1,827 | 368,300 |
| 2010/03/16 | 1,768 | 1,781 | 1,757 | 1,775 | 286,400 |
| 2010/03/15 | 1,762 | 1,785 | 1,753 | 1,780 | 254,800 |
| 2010/03/12 | 1,771 | 1,780 | 1,751 | 1,770 | 278,900 |
| 2010/03/11 | 1,785 | 1,785 | 1,736 | 1,752 | 278,900 |
| 2010/03/10 | 1,776 | 1,784 | 1,766 | 1,771 | 233,100 |
| 2010/03/09 | 1,767 | 1,779 | 1,761 | 1,771 | 278,400 |
| 2010/03/08 | 1,744 | 1,773 | 1,740 | 1,767 | 484,500 |
| 2010/03/05 | 1,696 | 1,718 | 1,683 | 1,701 | 395,400 |
| 2010/03/04 | 1,673 | 1,695 | 1,654 | 1,670 | 415,500 |
| 2010/03/03 | 1,645 | 1,685 | 1,638 | 1,677 | 587,400 |
| 2010/03/02 | 1,620 | 1,646 | 1,611 | 1,632 | 428,200 |
| 2010/03/01 | 1,599 | 1,639 | 1,596 | 1,621 | 517,400 |
| 2010/02/26 | 1,607 | 1,634 | 1,594 | 1,599 | 773,700 |
| 2010/02/25 | 1,647 | 1,650 | 1,566 | 1,591 | 1,750,700 |
| 2010/02/24 | 1,674 | 1,687 | 1,635 | 1,685 | 461,500 |
| 2010/02/23 | 1,695 | 1,720 | 1,665 | 1,678 | 541,300 |
| 2010/02/22 | 1,714 | 1,749 | 1,713 | 1,729 | 363,400 |
| 2010/02/19 | 1,704 | 1,745 | 1,690 | 1,693 | 423,200 |
| 2010/02/18 | 1,759 | 1,765 | 1,713 | 1,729 | 403,800 |
| 2010/02/17 | 1,733 | 1,746 | 1,701 | 1,740 | 465,900 |
| 2010/02/16 | 1,704 | 1,730 | 1,692 | 1,728 | 404,500 |
| 2010/02/15 | 1,765 | 1,766 | 1,714 | 1,717 | 310,200 |
| 2010/02/12 | 1,795 | 1,795 | 1,734 | 1,763 | 324,700 |
| 2010/02/10 | 1,780 | 1,790 | 1,746 | 1,756 | 254,600 |
| 2010/02/09 | 1,776 | 1,799 | 1,739 | 1,770 | 396,400 |
| 2010/02/08 | 1,756 | 1,811 | 1,740 | 1,775 | 513,100 |
| 2010/02/05 | 1,750 | 1,835 | 1,740 | 1,808 | 1,324,500 |
| 2010/02/04 | 1,818 | 1,825 | 1,680 | 1,749 | 1,404,600 |
| 2010/02/03 | 1,935 | 1,962 | 1,846 | 1,853 | 636,500 |
| 2010/02/02 | 1,891 | 1,934 | 1,880 | 1,922 | 411,900 |
| 2010/02/01 | 1,897 | 1,899 | 1,851 | 1,873 | 458,900 |
| 2010/01/29 | 1,906 | 1,921 | 1,876 | 1,903 | 608,200 |
| 2010/01/28 | 1,902 | 1,965 | 1,861 | 1,940 | 519,500 |
| 2010/01/27 | 2,015 | 2,016 | 1,902 | 1,904 | 597,800 |
| 2010/01/26 | 2,051 | 2,099 | 2,024 | 2,030 | 396,500 |
| 2010/01/25 | 2,048 | 2,073 | 2,024 | 2,051 | 372,800 |
| 2010/01/22 | 2,029 | 2,063 | 2,011 | 2,047 | 584,000 |
| 2010/01/21 | 1,976 | 2,047 | 1,953 | 2,040 | 260,400 |
| 2010/01/20 | 2,039 | 2,039 | 1,967 | 1,976 | 228,300 |
| 2010/01/19 | 2,010 | 2,018 | 1,982 | 2,005 | 215,500 |
| 2010/01/18 | 1,989 | 2,018 | 1,986 | 2,010 | 186,900 |
| 2010/01/15 | 2,065 | 2,069 | 2,017 | 2,034 | 242,700 |
| 2010/01/14 | 2,000 | 2,052 | 2,000 | 2,043 | 383,400 |
| 2010/01/13 | 2,002 | 2,018 | 1,976 | 2,010 | 320,100 |
| 2010/01/12 | 1,966 | 2,017 | 1,952 | 2,003 | 342,200 |
| 2010/01/08 | 1,980 | 2,010 | 1,942 | 1,966 | 473,100 |
| 2010/01/07 | 2,025 | 2,035 | 1,967 | 1,975 | 426,100 |
| 2010/01/06 | 2,076 | 2,078 | 2,033 | 2,040 | 280,900 |
| 2010/01/05 | 2,135 | 2,135 | 2,072 | 2,084 | 269,000 |
| 2010/01/04 | 2,115 | 2,127 | 2,100 | 2,105 | 115,600 |