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 |
---|---|---|---|---|---|
1983/12/28 | 810 | 825 | 810 | 815 | 105,000 |
1983/12/27 | 790 | 808 | 790 | 808 | 172,000 |
1983/12/26 | 798 | 798 | 790 | 790 | 63,000 |
1983/12/24 | 795 | 795 | 780 | 795 | 65,000 |
1983/12/23 | 800 | 800 | 795 | 800 | 69,000 |
1983/12/22 | 798 | 804 | 798 | 801 | 54,000 |
1983/12/21 | 800 | 810 | 800 | 808 | 72,000 |
1983/12/20 | 781 | 805 | 780 | 795 | 51,000 |
1983/12/19 | 776 | 776 | 776 | 776 | 17,000 |
1983/12/17 | 787 | 787 | 786 | 786 | 18,000 |
1983/12/16 | 800 | 800 | 786 | 793 | 127,000 |
1983/12/15 | 796 | 800 | 794 | 795 | 40,000 |
1983/12/14 | 771 | 800 | 771 | 800 | 24,000 |
1983/12/13 | 785 | 795 | 779 | 795 | 50,000 |
1983/12/12 | 780 | 790 | 775 | 785 | 78,000 |
1983/12/09 | 786 | 790 | 770 | 770 | 39,000 |
1983/12/08 | 790 | 795 | 780 | 795 | 53,000 |
1983/12/07 | 783 | 793 | 770 | 770 | 106,000 |
1983/12/06 | 829 | 829 | 803 | 813 | 132,000 |
1983/12/05 | 834 | 843 | 815 | 825 | 456,000 |
1983/12/03 | 825 | 834 | 818 | 828 | 633,000 |
1983/12/02 | 803 | 819 | 790 | 815 | 789,000 |
1983/12/01 | 750 | 785 | 750 | 785 | 196,000 |
1983/11/30 | 746 | 750 | 745 | 745 | 52,000 |
1983/11/29 | 745 | 749 | 740 | 740 | 32,000 |
1983/11/28 | 730 | 730 | 721 | 730 | 39,000 |
1983/11/26 | 730 | 730 | 730 | 730 | 8,000 |
1983/11/25 | 738 | 738 | 735 | 735 | 15,000 |
1983/11/24 | 732 | 740 | 732 | 735 | 16,000 |
1983/11/22 | 754 | 762 | 730 | 730 | 56,000 |
1983/11/21 | 767 | 767 | 750 | 750 | 24,000 |
1983/11/19 | 770 | 770 | 760 | 767 | 43,000 |
1983/11/18 | 765 | 770 | 765 | 770 | 68,000 |
1983/11/17 | 760 | 767 | 755 | 767 | 65,000 |
1983/11/16 | 748 | 760 | 745 | 750 | 22,000 |
1983/11/15 | 750 | 760 | 745 | 750 | 96,000 |
1983/11/14 | 750 | 750 | 743 | 745 | 12,000 |
1983/11/11 | 730 | 745 | 730 | 740 | 21,000 |
1983/11/10 | 741 | 741 | 730 | 730 | 42,000 |
1983/11/09 | 750 | 750 | 729 | 736 | 42,000 |
1983/11/08 | 760 | 760 | 749 | 750 | 35,000 |
1983/11/07 | 780 | 780 | 750 | 760 | 92,000 |
1983/11/05 | 773 | 780 | 770 | 780 | 769,000 |
1983/11/04 | 773 | 780 | 773 | 773 | 65,000 |
1983/11/02 | 790 | 790 | 773 | 773 | 90,000 |
1983/11/01 | 805 | 805 | 790 | 795 | 339,000 |
1983/10/31 | 795 | 804 | 785 | 798 | 1,132,000 |
1983/10/29 | 780 | 800 | 770 | 795 | 384,000 |
1983/10/28 | 782 | 790 | 770 | 780 | 522,000 |
1983/10/27 | 730 | 778 | 730 | 772 | 417,000 |
1983/10/26 | 705 | 741 | 705 | 725 | 62,000 |
1983/10/25 | 705 | 719 | 705 | 705 | 22,000 |
1983/10/24 | 719 | 720 | 705 | 710 | 73,000 |
1983/10/22 | 714 | 720 | 712 | 720 | 27,000 |
1983/10/21 | 711 | 720 | 710 | 718 | 42,000 |
1983/10/20 | 681 | 710 | 681 | 710 | 203,000 |
1983/10/19 | 675 | 680 | 670 | 680 | 133,000 |
1983/10/18 | 678 | 688 | 678 | 681 | 82,000 |
1983/10/17 | 690 | 690 | 678 | 678 | 42,000 |
1983/10/13 | 720 | 720 | 720 | 720 | 31,000 |
1983/10/12 | 742 | 742 | 735 | 735 | 68,000 |
1983/10/11 | 745 | 746 | 740 | 740 | 75,000 |
1983/10/07 | 745 | 745 | 742 | 745 | 58,000 |
1983/10/06 | 755 | 757 | 745 | 745 | 44,000 |
1983/10/05 | 743 | 757 | 743 | 755 | 34,000 |
1983/10/04 | 760 | 760 | 742 | 742 | 55,000 |
1983/10/03 | 755 | 775 | 755 | 769 | 113,000 |
1983/10/01 | 780 | 780 | 755 | 765 | 69,000 |
1983/09/30 | 770 | 801 | 770 | 785 | 346,000 |
1983/09/29 | 742 | 780 | 742 | 778 | 376,000 |
1983/09/28 | 748 | 748 | 742 | 746 | 114,000 |
1983/09/27 | 756 | 756 | 741 | 748 | 209,000 |
1983/09/26 | 748 | 750 | 740 | 750 | 111,000 |
1983/09/24 | 770 | 770 | 740 | 750 | 306,000 |
1983/09/22 | 735 | 750 | 715 | 750 | 762,000 |
1983/09/21 | 674 | 705 | 674 | 705 | 396,000 |
1983/09/20 | 670 | 672 | 665 | 665 | 41,000 |
1983/09/19 | 680 | 680 | 672 | 672 | 52,000 |
1983/09/17 | 687 | 687 | 684 | 685 | 26,000 |
1983/09/16 | 690 | 690 | 680 | 680 | 55,000 |
1983/09/14 | 700 | 702 | 695 | 700 | 110,000 |
1983/09/13 | 700 | 710 | 682 | 705 | 262,000 |
1983/09/12 | 695 | 710 | 695 | 707 | 606,000 |
1983/09/09 | 690 | 698 | 680 | 698 | 269,000 |
1983/09/08 | 690 | 695 | 680 | 690 | 220,000 |
1983/09/07 | 656 | 720 | 656 | 710 | 521,000 |
1983/09/06 | 663 | 665 | 655 | 655 | 317,000 |
1983/09/05 | 640 | 668 | 640 | 663 | 532,000 |
1983/09/03 | 620 | 640 | 620 | 635 | 433,000 |
1983/09/02 | 618 | 625 | 612 | 618 | 288,000 |
1983/09/01 | 617 | 618 | 605 | 618 | 252,000 |
1983/08/31 | 600 | 625 | 600 | 611 | 270,000 |
1983/08/30 | 577 | 599 | 577 | 598 | 97,000 |
1983/08/29 | 578 | 582 | 575 | 577 | 44,000 |
1983/08/27 | 582 | 585 | 582 | 585 | 15,000 |
1983/08/26 | 580 | 590 | 576 | 580 | 66,000 |
1983/08/25 | 589 | 590 | 575 | 575 | 181,000 |
1983/08/24 | 595 | 595 | 585 | 586 | 101,000 |
1983/08/23 | 594 | 615 | 591 | 595 | 475,000 |
1983/08/22 | 595 | 595 | 575 | 580 | 214,000 |
1983/08/20 | 571 | 580 | 565 | 575 | 230,000 |
1983/08/19 | 540 | 564 | 535 | 564 | 124,000 |
1983/08/18 | 534 | 540 | 533 | 538 | 53,000 |
1983/08/17 | 535 | 535 | 525 | 533 | 20,000 |
1983/08/16 | 525 | 525 | 525 | 525 | 8,000 |
1983/08/15 | 515 | 515 | 510 | 515 | 14,000 |
1983/08/12 | 513 | 515 | 508 | 510 | 30,000 |
1983/08/11 | 525 | 525 | 513 | 513 | 14,000 |
1983/08/10 | 521 | 535 | 521 | 525 | 22,000 |
1983/08/09 | 530 | 530 | 520 | 525 | 13,000 |
1983/08/08 | 529 | 535 | 525 | 535 | 18,000 |
1983/08/05 | 535 | 538 | 531 | 531 | 13,000 |
1983/08/04 | 532 | 535 | 532 | 535 | 7,000 |
1983/08/03 | 538 | 538 | 530 | 530 | 36,000 |
1983/08/02 | 546 | 547 | 538 | 538 | 38,000 |
1983/08/01 | 545 | 554 | 544 | 548 | 41,000 |
1983/07/30 | 554 | 554 | 535 | 545 | 37,000 |
1983/07/29 | 547 | 555 | 545 | 554 | 53,000 |
1983/07/28 | 558 | 575 | 553 | 553 | 155,000 |
1983/07/27 | 535 | 549 | 535 | 549 | 76,000 |
1983/07/26 | 531 | 535 | 531 | 531 | 29,000 |
1983/07/25 | 537 | 540 | 537 | 537 | 24,000 |
1983/07/23 | 538 | 539 | 531 | 539 | 25,000 |
1983/07/22 | 537 | 539 | 530 | 539 | 36,000 |
1983/07/21 | 536 | 540 | 536 | 540 | 36,000 |
1983/07/20 | 535 | 535 | 530 | 531 | 7,000 |
1983/07/19 | 531 | 531 | 531 | 531 | 3,000 |
1983/07/18 | 521 | 522 | 521 | 521 | 15,000 |
1983/07/15 | 519 | 535 | 519 | 520 | 82,000 |
1983/07/14 | 536 | 536 | 520 | 521 | 29,000 |
1983/07/13 | 537 | 537 | 537 | 537 | 15,000 |
1983/07/12 | 541 | 541 | 540 | 540 | 43,000 |
1983/07/11 | 537 | 540 | 537 | 540 | 33,000 |
1983/07/09 | 534 | 534 | 534 | 534 | 27,000 |
1983/07/08 | 520 | 520 | 508 | 520 | 46,000 |
1983/07/07 | 530 | 530 | 520 | 525 | 68,000 |
1983/07/06 | 520 | 520 | 520 | 520 | 18,000 |
1983/07/05 | 540 | 541 | 539 | 540 | 14,000 |
1983/07/04 | 545 | 545 | 530 | 530 | 18,000 |
1983/07/02 | 541 | 544 | 540 | 542 | 10,000 |
1983/07/01 | 540 | 545 | 540 | 540 | 14,000 |
1983/06/30 | 530 | 540 | 530 | 540 | 28,000 |
1983/06/29 | 541 | 541 | 530 | 530 | 32,000 |
1983/06/28 | 545 | 550 | 538 | 538 | 57,000 |
1983/06/27 | 559 | 559 | 540 | 545 | 40,000 |
1983/06/25 | 559 | 559 | 538 | 552 | 36,000 |
1983/06/24 | 550 | 555 | 541 | 552 | 54,000 |
1983/06/23 | 566 | 566 | 540 | 540 | 40,000 |
1983/06/22 | 577 | 578 | 560 | 568 | 151,000 |
1983/06/21 | 553 | 570 | 551 | 568 | 201,000 |
1983/06/20 | 550 | 550 | 540 | 549 | 39,000 |
1983/06/17 | 540 | 540 | 530 | 540 | 51,000 |
1983/06/16 | 541 | 548 | 536 | 536 | 25,000 |
1983/06/15 | 543 | 546 | 535 | 536 | 66,000 |
1983/06/14 | 543 | 550 | 535 | 545 | 80,000 |
1983/06/13 | 571 | 572 | 541 | 550 | 68,000 |
1983/06/11 | 569 | 577 | 555 | 569 | 289,000 |
1983/06/10 | 529 | 580 | 529 | 569 | 756,000 |
1983/06/09 | 518 | 530 | 518 | 520 | 195,000 |
1983/06/08 | 510 | 520 | 505 | 515 | 201,000 |
1983/06/07 | 504 | 519 | 500 | 519 | 150,000 |
1983/06/06 | 499 | 502 | 495 | 498 | 37,000 |
1983/06/03 | 501 | 510 | 499 | 499 | 49,000 |
1983/06/02 | 515 | 515 | 500 | 500 | 69,000 |
1983/06/01 | 503 | 520 | 501 | 512 | 192,000 |
1983/05/31 | 510 | 510 | 500 | 501 | 102,000 |
1983/05/30 | 481 | 510 | 481 | 510 | 150,000 |
1983/05/28 | 480 | 480 | 480 | 480 | 22,000 |
1983/05/27 | 478 | 480 | 478 | 478 | 16,000 |
1983/05/26 | 484 | 484 | 479 | 480 | 49,000 |
1983/05/25 | 486 | 486 | 480 | 482 | 36,000 |
1983/05/24 | 486 | 488 | 482 | 483 | 19,000 |
1983/05/23 | 485 | 488 | 483 | 486 | 19,000 |
1983/05/20 | 482 | 499 | 482 | 486 | 72,000 |
1983/05/18 | 461 | 462 | 461 | 461 | 24,000 |
1983/05/17 | 470 | 470 | 451 | 451 | 25,000 |
1983/05/16 | 477 | 477 | 472 | 472 | 20,000 |
1983/05/14 | 468 | 472 | 466 | 472 | 29,000 |
1983/05/12 | 474 | 474 | 453 | 453 | 48,000 |
1983/05/11 | 490 | 490 | 476 | 476 | 50,000 |
1983/05/10 | 500 | 500 | 500 | 500 | 85,000 |
1983/05/09 | 505 | 516 | 500 | 501 | 137,000 |
1983/05/07 | 501 | 518 | 501 | 507 | 146,000 |
1983/05/06 | 520 | 535 | 511 | 520 | 443,000 |
1983/05/04 | 496 | 507 | 496 | 500 | 346,000 |
1983/05/02 | 460 | 485 | 460 | 477 | 245,000 |
1983/04/30 | 450 | 458 | 450 | 457 | 43,000 |
1983/04/28 | 441 | 447 | 440 | 441 | 42,000 |
1983/04/27 | 444 | 445 | 440 | 440 | 18,000 |
1983/04/26 | 450 | 455 | 443 | 450 | 76,000 |
1983/04/25 | 460 | 460 | 450 | 451 | 73,000 |
1983/04/23 | 445 | 461 | 445 | 460 | 165,000 |
1983/04/22 | 430 | 440 | 430 | 440 | 145,000 |
1983/04/21 | 425 | 425 | 420 | 420 | 23,000 |
1983/04/20 | 422 | 423 | 418 | 420 | 23,000 |
1983/04/19 | 425 | 426 | 424 | 424 | 35,000 |
1983/04/18 | 411 | 425 | 411 | 424 | 23,000 |
1983/04/15 | 410 | 410 | 408 | 408 | 14,000 |
1983/04/14 | 406 | 408 | 406 | 408 | 7,000 |
1983/04/13 | 403 | 405 | 403 | 405 | 7,000 |
1983/04/12 | 392 | 400 | 392 | 400 | 11,000 |
1983/04/11 | 392 | 392 | 385 | 390 | 14,000 |
1983/04/09 | 391 | 391 | 391 | 391 | 26,000 |
1983/04/08 | 406 | 406 | 398 | 401 | 17,000 |
1983/04/07 | 409 | 409 | 406 | 406 | 19,000 |
1983/04/06 | 417 | 417 | 406 | 412 | 43,000 |
1983/04/04 | 431 | 437 | 430 | 430 | 60,000 |
1983/04/02 | 440 | 441 | 432 | 439 | 79,000 |
1983/04/01 | 439 | 441 | 437 | 440 | 93,000 |
1983/03/31 | 429 | 434 | 429 | 430 | 128,000 |
1983/03/30 | 428 | 429 | 421 | 429 | 140,000 |
1983/03/29 | 420 | 429 | 417 | 429 | 101,000 |
1983/03/28 | 417 | 417 | 415 | 416 | 62,000 |
1983/03/26 | 417 | 417 | 410 | 410 | 46,000 |
1983/03/25 | 418 | 419 | 410 | 415 | 102,000 |
1983/03/24 | 400 | 409 | 400 | 408 | 121,000 |
1983/03/23 | 394 | 395 | 390 | 395 | 100,000 |
1983/03/22 | 396 | 396 | 388 | 390 | 66,000 |
1983/03/18 | 399 | 400 | 388 | 390 | 149,000 |
1983/03/17 | 385 | 400 | 385 | 397 | 151,000 |
1983/03/16 | 375 | 383 | 375 | 383 | 134,000 |
1983/03/15 | 380 | 380 | 375 | 375 | 61,000 |
1983/03/14 | 369 | 375 | 369 | 372 | 19,000 |
1983/03/12 | 370 | 370 | 365 | 368 | 25,000 |
1983/03/11 | 355 | 355 | 355 | 355 | 16,000 |
1983/03/10 | 355 | 355 | 355 | 355 | 9,000 |
1983/03/09 | 364 | 364 | 364 | 364 | 1,000 |
1983/03/08 | 366 | 366 | 364 | 364 | 9,000 |
1983/03/07 | 360 | 364 | 355 | 364 | 12,000 |
1983/03/05 | 364 | 366 | 364 | 366 | 8,000 |
1983/03/03 | 369 | 369 | 365 | 369 | 17,000 |
1983/03/02 | 363 | 369 | 363 | 369 | 11,000 |
1983/03/01 | 365 | 365 | 365 | 365 | 1,000 |
1983/02/28 | 365 | 370 | 365 | 370 | 39,000 |
1983/02/26 | 365 | 367 | 365 | 367 | 15,000 |
1983/02/25 | 358 | 368 | 358 | 368 | 48,000 |
1983/02/22 | 362 | 368 | 362 | 368 | 15,000 |
1983/02/21 | 363 | 367 | 363 | 367 | 11,000 |
1983/02/18 | 365 | 368 | 365 | 368 | 12,000 |
1983/02/17 | 365 | 370 | 365 | 370 | 10,000 |
1983/02/16 | 363 | 368 | 363 | 368 | 11,000 |
1983/02/14 | 368 | 368 | 368 | 368 | 2,000 |
1983/02/12 | 368 | 368 | 368 | 368 | 13,000 |
1983/02/10 | 368 | 368 | 368 | 368 | 2,000 |
1983/02/09 | 368 | 368 | 368 | 368 | 10,000 |
1983/02/08 | 368 | 369 | 368 | 369 | 16,000 |
1983/02/07 | 368 | 368 | 368 | 368 | 6,000 |
1983/02/04 | 367 | 370 | 367 | 370 | 16,000 |
1983/02/02 | 368 | 372 | 368 | 372 | 16,000 |
1983/02/01 | 373 | 373 | 373 | 373 | 19,000 |
1983/01/31 | 369 | 373 | 369 | 373 | 21,000 |
1983/01/29 | 369 | 369 | 369 | 369 | 6,000 |
1983/01/28 | 370 | 373 | 370 | 373 | 35,000 |
1983/01/27 | 370 | 370 | 370 | 370 | 14,000 |
1983/01/26 | 373 | 373 | 373 | 373 | 2,000 |
1983/01/25 | 365 | 373 | 365 | 373 | 28,000 |
1983/01/24 | 367 | 373 | 367 | 368 | 27,000 |
1983/01/21 | 372 | 372 | 372 | 372 | 4,000 |
1983/01/20 | 372 | 372 | 372 | 372 | 3,000 |
1983/01/19 | 370 | 373 | 370 | 373 | 17,000 |
1983/01/18 | 375 | 375 | 368 | 368 | 55,000 |
1983/01/17 | 375 | 375 | 375 | 375 | 58,000 |
1983/01/14 | 375 | 375 | 375 | 375 | 10,000 |
1983/01/13 | 370 | 373 | 368 | 373 | 17,000 |
1983/01/12 | 375 | 375 | 375 | 375 | 5,000 |
1983/01/11 | 377 | 377 | 377 | 377 | 1,000 |
1983/01/10 | 365 | 380 | 365 | 380 | 35,000 |
1983/01/05 | 380 | 380 | 380 | 380 | 15,000 |
1983/01/04 | 373 | 373 | 373 | 373 | 6,000 |