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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,558 | 1,562 | 1,546 | 1,548 | 107,600 |
| 2021/12/29 | 1,541 | 1,559 | 1,537 | 1,558 | 134,100 |
| 2021/12/28 | 1,527 | 1,546 | 1,523 | 1,546 | 112,300 |
| 2021/12/27 | 1,531 | 1,537 | 1,516 | 1,522 | 100,900 |
| 2021/12/24 | 1,520 | 1,532 | 1,517 | 1,526 | 95,600 |
| 2021/12/23 | 1,493 | 1,520 | 1,493 | 1,520 | 112,200 |
| 2021/12/22 | 1,506 | 1,506 | 1,490 | 1,492 | 135,200 |
| 2021/12/21 | 1,504 | 1,516 | 1,491 | 1,494 | 170,600 |
| 2021/12/20 | 1,534 | 1,535 | 1,500 | 1,500 | 116,800 |
| 2021/12/17 | 1,566 | 1,575 | 1,549 | 1,554 | 163,100 |
| 2021/12/16 | 1,579 | 1,588 | 1,560 | 1,566 | 189,500 |
| 2021/12/15 | 1,532 | 1,575 | 1,531 | 1,555 | 156,600 |
| 2021/12/14 | 1,571 | 1,572 | 1,548 | 1,551 | 135,300 |
| 2021/12/13 | 1,604 | 1,607 | 1,573 | 1,573 | 101,600 |
| 2021/12/10 | 1,583 | 1,593 | 1,574 | 1,579 | 122,500 |
| 2021/12/09 | 1,583 | 1,599 | 1,565 | 1,579 | 121,700 |
| 2021/12/08 | 1,595 | 1,608 | 1,573 | 1,589 | 166,000 |
| 2021/12/07 | 1,547 | 1,580 | 1,542 | 1,574 | 159,800 |
| 2021/12/06 | 1,548 | 1,551 | 1,523 | 1,533 | 186,600 |
| 2021/12/03 | 1,529 | 1,548 | 1,524 | 1,548 | 118,100 |
| 2021/12/02 | 1,495 | 1,522 | 1,490 | 1,508 | 202,800 |
| 2021/12/01 | 1,490 | 1,504 | 1,471 | 1,498 | 249,500 |
| 2021/11/30 | 1,546 | 1,552 | 1,484 | 1,484 | 311,600 |
| 2021/11/29 | 1,560 | 1,560 | 1,514 | 1,514 | 242,600 |
| 2021/11/26 | 1,600 | 1,606 | 1,569 | 1,578 | 98,800 |
| 2021/11/25 | 1,618 | 1,624 | 1,603 | 1,611 | 77,600 |
| 2021/11/24 | 1,641 | 1,659 | 1,612 | 1,615 | 93,600 |
| 2021/11/22 | 1,638 | 1,640 | 1,609 | 1,628 | 141,300 |
| 2021/11/19 | 1,651 | 1,663 | 1,633 | 1,657 | 122,200 |
| 2021/11/18 | 1,626 | 1,658 | 1,624 | 1,650 | 171,300 |
| 2021/11/17 | 1,631 | 1,645 | 1,622 | 1,635 | 174,700 |
| 2021/11/16 | 1,627 | 1,644 | 1,625 | 1,635 | 156,700 |
| 2021/11/15 | 1,630 | 1,636 | 1,607 | 1,616 | 123,700 |
| 2021/11/12 | 1,607 | 1,631 | 1,599 | 1,618 | 140,000 |
| 2021/11/11 | 1,598 | 1,611 | 1,582 | 1,590 | 102,500 |
| 2021/11/10 | 1,617 | 1,618 | 1,589 | 1,592 | 159,500 |
| 2021/11/09 | 1,619 | 1,627 | 1,607 | 1,613 | 130,000 |
| 2021/11/08 | 1,608 | 1,617 | 1,591 | 1,606 | 214,500 |
| 2021/11/05 | 1,578 | 1,610 | 1,578 | 1,610 | 238,600 |
| 2021/11/04 | 1,583 | 1,600 | 1,564 | 1,600 | 323,400 |
| 2021/11/02 | 1,598 | 1,604 | 1,555 | 1,558 | 371,100 |
| 2021/11/01 | 1,621 | 1,631 | 1,586 | 1,608 | 439,900 |
| 2021/10/29 | 1,636 | 1,677 | 1,581 | 1,590 | 596,400 |
| 2021/10/28 | 1,611 | 1,700 | 1,577 | 1,658 | 712,200 |
| 2021/10/27 | 1,647 | 1,651 | 1,635 | 1,647 | 75,000 |
| 2021/10/26 | 1,635 | 1,655 | 1,632 | 1,648 | 103,100 |
| 2021/10/25 | 1,615 | 1,635 | 1,609 | 1,616 | 128,200 |
| 2021/10/22 | 1,614 | 1,641 | 1,607 | 1,629 | 130,900 |
| 2021/10/21 | 1,638 | 1,643 | 1,626 | 1,628 | 93,600 |
| 2021/10/20 | 1,664 | 1,667 | 1,629 | 1,637 | 158,200 |
| 2021/10/19 | 1,682 | 1,682 | 1,653 | 1,663 | 84,900 |
| 2021/10/18 | 1,670 | 1,684 | 1,670 | 1,684 | 149,800 |
| 2021/10/15 | 1,637 | 1,664 | 1,634 | 1,664 | 106,000 |
| 2021/10/14 | 1,619 | 1,635 | 1,609 | 1,634 | 136,500 |
| 2021/10/13 | 1,628 | 1,647 | 1,619 | 1,636 | 147,700 |
| 2021/10/12 | 1,630 | 1,644 | 1,625 | 1,635 | 219,500 |
| 2021/10/11 | 1,589 | 1,621 | 1,589 | 1,616 | 204,000 |
| 2021/10/08 | 1,578 | 1,597 | 1,570 | 1,579 | 201,100 |
| 2021/10/07 | 1,555 | 1,563 | 1,544 | 1,552 | 170,300 |
| 2021/10/06 | 1,559 | 1,584 | 1,548 | 1,562 | 168,200 |
| 2021/10/05 | 1,565 | 1,570 | 1,548 | 1,556 | 155,100 |
| 2021/10/04 | 1,595 | 1,601 | 1,558 | 1,565 | 110,200 |
| 2021/10/01 | 1,598 | 1,600 | 1,563 | 1,570 | 216,000 |
| 2021/09/30 | 1,632 | 1,639 | 1,605 | 1,607 | 187,400 |
| 2021/09/29 | 1,640 | 1,642 | 1,615 | 1,630 | 272,400 |
| 2021/09/28 | 1,671 | 1,680 | 1,654 | 1,677 | 161,300 |
| 2021/09/27 | 1,675 | 1,680 | 1,658 | 1,661 | 138,600 |
| 2021/09/24 | 1,659 | 1,665 | 1,651 | 1,661 | 140,200 |
| 2021/09/22 | 1,645 | 1,653 | 1,626 | 1,626 | 149,700 |
| 2021/09/21 | 1,648 | 1,675 | 1,639 | 1,651 | 234,600 |
| 2021/09/17 | 1,675 | 1,684 | 1,665 | 1,674 | 254,200 |
| 2021/09/16 | 1,686 | 1,691 | 1,662 | 1,673 | 209,700 |
| 2021/09/15 | 1,657 | 1,667 | 1,656 | 1,663 | 120,700 |
| 2021/09/14 | 1,689 | 1,697 | 1,672 | 1,691 | 226,900 |
| 2021/09/13 | 1,647 | 1,669 | 1,641 | 1,669 | 173,000 |
| 2021/09/10 | 1,680 | 1,687 | 1,658 | 1,669 | 201,200 |
| 2021/09/09 | 1,664 | 1,680 | 1,647 | 1,653 | 146,000 |
| 2021/09/08 | 1,666 | 1,683 | 1,662 | 1,678 | 160,700 |
| 2021/09/07 | 1,669 | 1,679 | 1,661 | 1,669 | 195,400 |
| 2021/09/06 | 1,658 | 1,660 | 1,638 | 1,653 | 139,900 |
| 2021/09/03 | 1,622 | 1,639 | 1,618 | 1,633 | 223,500 |
| 2021/09/02 | 1,629 | 1,634 | 1,593 | 1,608 | 160,900 |
| 2021/09/01 | 1,600 | 1,624 | 1,598 | 1,623 | 193,700 |
| 2021/08/31 | 1,589 | 1,610 | 1,583 | 1,601 | 155,800 |
| 2021/08/30 | 1,590 | 1,605 | 1,590 | 1,605 | 166,800 |
| 2021/08/27 | 1,575 | 1,581 | 1,570 | 1,581 | 135,800 |
| 2021/08/26 | 1,607 | 1,611 | 1,587 | 1,590 | 133,200 |
| 2021/08/25 | 1,610 | 1,631 | 1,605 | 1,613 | 149,200 |
| 2021/08/24 | 1,576 | 1,596 | 1,576 | 1,589 | 150,700 |
| 2021/08/23 | 1,582 | 1,597 | 1,576 | 1,576 | 186,000 |
| 2021/08/20 | 1,601 | 1,615 | 1,546 | 1,548 | 472,300 |
| 2021/08/19 | 1,683 | 1,683 | 1,634 | 1,641 | 201,100 |
| 2021/08/18 | 1,691 | 1,697 | 1,681 | 1,690 | 89,400 |
| 2021/08/17 | 1,683 | 1,693 | 1,680 | 1,684 | 153,200 |
| 2021/08/16 | 1,683 | 1,690 | 1,661 | 1,679 | 147,300 |
| 2021/08/13 | 1,700 | 1,704 | 1,693 | 1,698 | 131,400 |
| 2021/08/12 | 1,733 | 1,740 | 1,721 | 1,721 | 98,800 |
| 2021/08/11 | 1,722 | 1,735 | 1,714 | 1,717 | 149,400 |
| 2021/08/10 | 1,704 | 1,723 | 1,695 | 1,699 | 166,200 |
| 2021/08/06 | 1,685 | 1,703 | 1,677 | 1,694 | 173,900 |
| 2021/08/05 | 1,701 | 1,709 | 1,671 | 1,671 | 229,300 |
| 2021/08/04 | 1,750 | 1,757 | 1,714 | 1,715 | 288,200 |
| 2021/08/03 | 1,742 | 1,764 | 1,728 | 1,736 | 317,800 |
| 2021/08/02 | 1,716 | 1,749 | 1,696 | 1,745 | 421,200 |
| 2021/07/30 | 1,735 | 1,757 | 1,679 | 1,698 | 680,300 |
| 2021/07/29 | 1,769 | 1,815 | 1,750 | 1,775 | 476,400 |
| 2021/07/28 | 1,770 | 1,779 | 1,758 | 1,768 | 143,700 |
| 2021/07/27 | 1,791 | 1,793 | 1,765 | 1,775 | 196,300 |
| 2021/07/26 | 1,769 | 1,780 | 1,758 | 1,776 | 209,800 |
| 2021/07/21 | 1,759 | 1,771 | 1,744 | 1,746 | 149,700 |
| 2021/07/20 | 1,721 | 1,728 | 1,712 | 1,719 | 121,900 |
| 2021/07/19 | 1,751 | 1,756 | 1,726 | 1,745 | 186,600 |
| 2021/07/16 | 1,752 | 1,788 | 1,751 | 1,776 | 200,400 |
| 2021/07/15 | 1,745 | 1,761 | 1,740 | 1,752 | 215,700 |
| 2021/07/14 | 1,791 | 1,801 | 1,774 | 1,774 | 193,200 |
| 2021/07/13 | 1,778 | 1,791 | 1,768 | 1,785 | 113,300 |
| 2021/07/12 | 1,774 | 1,774 | 1,746 | 1,754 | 148,500 |
| 2021/07/09 | 1,709 | 1,726 | 1,679 | 1,723 | 243,500 |
| 2021/07/08 | 1,756 | 1,771 | 1,739 | 1,739 | 135,000 |
| 2021/07/07 | 1,775 | 1,785 | 1,761 | 1,764 | 131,300 |
| 2021/07/06 | 1,819 | 1,820 | 1,803 | 1,803 | 146,000 |
| 2021/07/05 | 1,794 | 1,809 | 1,785 | 1,797 | 154,400 |
| 2021/07/02 | 1,784 | 1,814 | 1,780 | 1,814 | 210,500 |
| 2021/07/01 | 1,799 | 1,806 | 1,781 | 1,783 | 223,300 |
| 2021/06/30 | 1,780 | 1,795 | 1,769 | 1,781 | 269,500 |
| 2021/06/29 | 1,769 | 1,769 | 1,746 | 1,756 | 138,600 |
| 2021/06/28 | 1,786 | 1,790 | 1,775 | 1,788 | 127,200 |
| 2021/06/25 | 1,764 | 1,778 | 1,759 | 1,773 | 104,400 |
| 2021/06/24 | 1,746 | 1,769 | 1,741 | 1,756 | 165,000 |
| 2021/06/23 | 1,729 | 1,740 | 1,723 | 1,732 | 113,000 |
| 2021/06/22 | 1,729 | 1,743 | 1,713 | 1,736 | 141,300 |
| 2021/06/21 | 1,708 | 1,708 | 1,671 | 1,675 | 231,000 |
| 2021/06/18 | 1,784 | 1,784 | 1,741 | 1,741 | 210,400 |
| 2021/06/17 | 1,811 | 1,811 | 1,780 | 1,788 | 110,400 |
| 2021/06/16 | 1,770 | 1,824 | 1,768 | 1,813 | 302,400 |
| 2021/06/15 | 1,765 | 1,769 | 1,742 | 1,765 | 303,200 |
| 2021/06/14 | 1,798 | 1,803 | 1,779 | 1,784 | 98,000 |
| 2021/06/11 | 1,800 | 1,804 | 1,781 | 1,795 | 220,500 |
| 2021/06/10 | 1,810 | 1,824 | 1,803 | 1,811 | 173,700 |
| 2021/06/09 | 1,852 | 1,859 | 1,822 | 1,825 | 157,900 |
| 2021/06/08 | 1,827 | 1,863 | 1,827 | 1,857 | 200,800 |
| 2021/06/07 | 1,844 | 1,846 | 1,816 | 1,820 | 167,300 |
| 2021/06/04 | 1,804 | 1,850 | 1,796 | 1,841 | 337,300 |
| 2021/06/03 | 1,784 | 1,807 | 1,784 | 1,803 | 258,200 |
| 2021/06/02 | 1,785 | 1,804 | 1,778 | 1,788 | 246,200 |
| 2021/06/01 | 1,764 | 1,778 | 1,752 | 1,775 | 166,600 |
| 2021/05/31 | 1,795 | 1,798 | 1,753 | 1,759 | 250,900 |
| 2021/05/28 | 1,790 | 1,808 | 1,787 | 1,800 | 291,500 |
| 2021/05/27 | 1,782 | 1,793 | 1,770 | 1,770 | 329,400 |
| 2021/05/26 | 1,762 | 1,778 | 1,758 | 1,764 | 91,600 |
| 2021/05/25 | 1,764 | 1,775 | 1,758 | 1,773 | 160,200 |
| 2021/05/24 | 1,768 | 1,788 | 1,768 | 1,778 | 175,600 |
| 2021/05/21 | 1,745 | 1,782 | 1,745 | 1,768 | 184,400 |
| 2021/05/20 | 1,730 | 1,768 | 1,728 | 1,761 | 158,100 |
| 2021/05/19 | 1,718 | 1,735 | 1,711 | 1,731 | 146,000 |
| 2021/05/18 | 1,738 | 1,765 | 1,737 | 1,751 | 199,300 |
| 2021/05/17 | 1,725 | 1,739 | 1,713 | 1,724 | 101,500 |
| 2021/05/14 | 1,736 | 1,739 | 1,715 | 1,717 | 152,200 |
| 2021/05/13 | 1,720 | 1,746 | 1,714 | 1,719 | 149,400 |
| 2021/05/12 | 1,721 | 1,722 | 1,683 | 1,709 | 227,800 |
| 2021/05/11 | 1,760 | 1,772 | 1,722 | 1,730 | 194,000 |
| 2021/05/10 | 1,780 | 1,800 | 1,770 | 1,776 | 227,600 |
| 2021/05/07 | 1,761 | 1,770 | 1,750 | 1,762 | 357,900 |
| 2021/05/06 | 1,781 | 1,793 | 1,764 | 1,773 | 368,100 |
| 2021/04/30 | 1,785 | 1,802 | 1,758 | 1,766 | 364,900 |
| 2021/04/28 | 1,801 | 1,852 | 1,801 | 1,825 | 597,100 |
| 2021/04/27 | 1,837 | 1,851 | 1,780 | 1,815 | 511,000 |
| 2021/04/26 | 1,823 | 1,840 | 1,812 | 1,822 | 194,300 |
| 2021/04/23 | 1,789 | 1,803 | 1,777 | 1,802 | 148,200 |
| 2021/04/22 | 1,802 | 1,804 | 1,770 | 1,795 | 114,800 |
| 2021/04/21 | 1,783 | 1,783 | 1,749 | 1,767 | 195,100 |
| 2021/04/20 | 1,865 | 1,873 | 1,822 | 1,823 | 164,300 |
| 2021/04/19 | 1,869 | 1,895 | 1,863 | 1,888 | 144,200 |
| 2021/04/16 | 1,872 | 1,884 | 1,845 | 1,857 | 132,800 |
| 2021/04/15 | 1,866 | 1,905 | 1,862 | 1,882 | 200,300 |
| 2021/04/14 | 1,866 | 1,878 | 1,835 | 1,855 | 240,100 |
| 2021/04/13 | 1,877 | 1,912 | 1,871 | 1,900 | 181,700 |
| 2021/04/12 | 1,865 | 1,880 | 1,855 | 1,871 | 127,200 |
| 2021/04/09 | 1,870 | 1,887 | 1,854 | 1,854 | 147,000 |
| 2021/04/08 | 1,869 | 1,875 | 1,849 | 1,857 | 103,900 |
| 2021/04/07 | 1,870 | 1,888 | 1,851 | 1,878 | 116,100 |
| 2021/04/06 | 1,880 | 1,885 | 1,836 | 1,853 | 162,600 |
| 2021/04/05 | 1,890 | 1,891 | 1,862 | 1,880 | 154,800 |
| 2021/04/02 | 1,889 | 1,899 | 1,874 | 1,874 | 108,400 |
| 2021/04/01 | 1,911 | 1,925 | 1,857 | 1,871 | 193,600 |
| 2021/03/31 | 1,874 | 1,881 | 1,858 | 1,876 | 213,200 |
| 2021/03/30 | 1,901 | 1,906 | 1,866 | 1,899 | 189,100 |
| 2021/03/29 | 1,936 | 1,953 | 1,900 | 1,921 | 162,900 |
| 2021/03/26 | 1,910 | 1,933 | 1,901 | 1,927 | 181,300 |
| 2021/03/25 | 1,884 | 1,922 | 1,883 | 1,897 | 179,000 |
| 2021/03/24 | 1,878 | 1,892 | 1,854 | 1,867 | 210,800 |
| 2021/03/23 | 1,963 | 1,972 | 1,915 | 1,916 | 168,700 |
| 2021/03/22 | 1,996 | 1,999 | 1,940 | 1,963 | 173,100 |
| 2021/03/19 | 1,992 | 2,015 | 1,981 | 1,999 | 331,100 |
| 2021/03/18 | 1,976 | 1,996 | 1,952 | 1,992 | 211,500 |
| 2021/03/17 | 1,953 | 1,983 | 1,944 | 1,983 | 142,600 |
| 2021/03/16 | 1,974 | 1,979 | 1,954 | 1,975 | 215,600 |
| 2021/03/15 | 1,950 | 1,960 | 1,922 | 1,947 | 208,200 |
| 2021/03/12 | 1,932 | 1,937 | 1,895 | 1,929 | 204,300 |
| 2021/03/11 | 1,909 | 1,936 | 1,901 | 1,923 | 190,500 |
| 2021/03/10 | 1,876 | 1,908 | 1,861 | 1,908 | 198,600 |
| 2021/03/09 | 1,911 | 1,911 | 1,868 | 1,874 | 184,500 |
| 2021/03/08 | 1,852 | 1,879 | 1,835 | 1,848 | 124,700 |
| 2021/03/05 | 1,782 | 1,840 | 1,757 | 1,837 | 155,500 |
| 2021/03/04 | 1,763 | 1,792 | 1,749 | 1,777 | 156,200 |
| 2021/03/03 | 1,775 | 1,793 | 1,763 | 1,782 | 185,800 |
| 2021/03/02 | 1,779 | 1,783 | 1,732 | 1,743 | 99,200 |
| 2021/03/01 | 1,768 | 1,783 | 1,747 | 1,782 | 94,400 |
| 2021/02/26 | 1,778 | 1,778 | 1,731 | 1,731 | 170,400 |
| 2021/02/25 | 1,817 | 1,817 | 1,791 | 1,793 | 123,000 |
| 2021/02/24 | 1,800 | 1,806 | 1,777 | 1,786 | 174,000 |
| 2021/02/22 | 1,811 | 1,820 | 1,803 | 1,806 | 71,100 |
| 2021/02/19 | 1,798 | 1,810 | 1,776 | 1,784 | 137,200 |
| 2021/02/18 | 1,866 | 1,866 | 1,793 | 1,798 | 143,700 |
| 2021/02/17 | 1,853 | 1,855 | 1,833 | 1,851 | 133,500 |
| 2021/02/16 | 1,893 | 1,898 | 1,868 | 1,879 | 109,400 |
| 2021/02/15 | 1,926 | 1,926 | 1,882 | 1,888 | 153,900 |
| 2021/02/12 | 1,915 | 1,926 | 1,900 | 1,910 | 148,700 |
| 2021/02/10 | 1,888 | 1,910 | 1,884 | 1,893 | 166,700 |
| 2021/02/09 | 1,907 | 1,918 | 1,855 | 1,893 | 208,700 |
| 2021/02/08 | 1,890 | 1,934 | 1,890 | 1,926 | 240,200 |
| 2021/02/05 | 1,879 | 1,896 | 1,859 | 1,872 | 149,800 |
| 2021/02/04 | 1,870 | 1,909 | 1,854 | 1,860 | 208,400 |
| 2021/02/03 | 1,870 | 1,918 | 1,826 | 1,855 | 329,700 |
| 2021/02/02 | 1,783 | 1,905 | 1,750 | 1,858 | 544,000 |
| 2021/02/01 | 1,705 | 1,835 | 1,705 | 1,775 | 673,700 |
| 2021/01/29 | 1,747 | 1,758 | 1,708 | 1,711 | 150,000 |
| 2021/01/28 | 1,725 | 1,767 | 1,717 | 1,746 | 291,800 |
| 2021/01/27 | 1,715 | 1,748 | 1,712 | 1,748 | 173,500 |
| 2021/01/26 | 1,699 | 1,728 | 1,692 | 1,694 | 212,500 |
| 2021/01/25 | 1,737 | 1,743 | 1,683 | 1,704 | 308,300 |
| 2021/01/22 | 1,715 | 1,726 | 1,699 | 1,720 | 126,500 |
| 2021/01/21 | 1,743 | 1,755 | 1,711 | 1,723 | 175,600 |
| 2021/01/20 | 1,721 | 1,725 | 1,691 | 1,725 | 164,300 |
| 2021/01/19 | 1,749 | 1,749 | 1,725 | 1,726 | 79,900 |
| 2021/01/18 | 1,703 | 1,749 | 1,701 | 1,733 | 147,900 |
| 2021/01/15 | 1,769 | 1,772 | 1,713 | 1,717 | 216,300 |
| 2021/01/14 | 1,755 | 1,779 | 1,747 | 1,772 | 139,800 |
| 2021/01/13 | 1,768 | 1,797 | 1,762 | 1,773 | 162,300 |
| 2021/01/12 | 1,770 | 1,791 | 1,754 | 1,765 | 198,100 |
| 2021/01/08 | 1,759 | 1,778 | 1,742 | 1,773 | 158,500 |
| 2021/01/07 | 1,780 | 1,795 | 1,762 | 1,768 | 196,400 |
| 2021/01/06 | 1,724 | 1,745 | 1,720 | 1,743 | 104,700 |
| 2021/01/05 | 1,665 | 1,715 | 1,660 | 1,714 | 222,500 |
| 2021/01/04 | 1,767 | 1,773 | 1,700 | 1,719 | 96,000 |