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
1986/12/27 870 870 870 870 3,000
1986/12/24 871 871 871 871 4,000
1986/12/23 871 871 871 871 1,000
1986/12/22 900 900 870 870 20,000
1986/12/19 900 900 900 900 17,000
1986/12/18 902 902 900 900 14,000
1986/12/17 900 905 900 905 9,000
1986/12/16 900 900 900 900 16,000
1986/12/12 910 910 900 900 6,000
1986/12/11 900 910 900 900 16,000
1986/12/10 900 900 900 900 6,000
1986/12/09 899 920 899 920 5,000
1986/12/08 898 900 898 900 4,000
1986/12/05 910 910 898 898 41,000
1986/12/04 910 910 909 909 7,000
1986/12/03 899 909 899 909 6,000
1986/12/02 895 895 895 895 6,000
1986/12/01 895 895 888 888 21,000
1986/11/29 895 895 895 895 4,000
1986/11/27 890 892 888 888 35,000
1986/11/26 892 892 892 892 5,000
1986/11/25 890 890 890 890 14,000
1986/11/22 892 892 892 892 2,000
1986/11/21 890 890 890 890 1,000
1986/11/20 888 888 888 888 2,000
1986/11/19 888 888 888 888 7,000
1986/11/18 888 888 888 888 11,000
1986/11/17 899 899 888 888 7,000
1986/11/14 919 919 899 899 6,000
1986/11/12 910 920 910 920 9,000
1986/11/11 909 910 909 910 14,000
1986/11/05 935 935 935 935 11,000
1986/11/04 950 950 935 935 11,000
1986/11/01 950 950 950 950 8,000
1986/10/31 950 950 950 950 30,000
1986/10/30 960 960 960 960 20,000
1986/10/29 950 960 949 960 31,000
1986/10/28 945 960 945 960 12,000
1986/10/27 950 950 945 950 19,000
1986/10/25 940 940 940 940 4,000
1986/10/24 905 935 905 935 13,000
1986/10/23 895 915 895 915 14,000
1986/10/22 895 900 895 900 15,000
1986/10/21 900 900 900 900 1,000
1986/10/20 900 900 900 900 1,000
1986/10/17 895 895 895 895 14,000
1986/10/16 885 885 885 885 1,000
1986/10/15 865 865 865 865 3,000
1986/10/14 865 865 865 865 5,000
1986/10/13 870 870 860 860 7,000
1986/10/09 870 870 870 870 1,000
1986/10/08 863 863 863 863 13,000
1986/10/06 899 899 898 898 2,000
1986/10/03 900 900 900 900 33,000
1986/10/02 900 900 900 900 60,000
1986/10/01 900 900 900 900 23,000
1986/09/30 900 900 900 900 10,000
1986/09/29 897 900 897 900 18,000
1986/09/26 930 937 930 937 10,000
1986/09/24 940 948 938 940 31,000
1986/09/22 940 940 930 930 13,000
1986/09/19 925 950 925 950 26,000
1986/09/18 925 930 925 930 38,000
1986/09/16 940 940 925 925 35,000
1986/09/12 935 940 929 938 45,000
1986/09/11 941 945 939 939 42,000
1986/09/10 932 940 932 940 4,000
1986/09/09 950 950 931 931 22,000
1986/09/08 941 951 941 951 47,000
1986/09/05 938 958 938 958 16,000
1986/09/03 937 938 937 938 9,000
1986/09/02 940 940 938 938 17,000
1986/09/01 937 947 937 947 5,000
1986/08/30 937 937 937 937 10,000
1986/08/29 928 928 927 927 17,000
1986/08/28 926 928 926 928 3,000
1986/08/27 926 926 926 926 9,000
1986/08/26 925 926 925 926 8,000
1986/08/25 940 940 940 940 29,000
1986/08/23 940 940 940 940 31,000
1986/08/22 900 900 890 890 38,000
1986/08/21 910 910 900 900 4,000
1986/08/20 930 930 911 911 32,000
1986/08/19 939 940 910 910 20,000
1986/08/18 940 940 940 940 2,000
1986/08/15 950 960 950 950 61,000
1986/08/14 950 960 950 950 49,000
1986/08/13 930 950 930 950 39,000
1986/08/12 934 934 920 920 2,000
1986/08/11 916 936 916 936 15,000
1986/08/08 914 914 914 914 4,000
1986/08/07 934 934 934 934 10,000
1986/08/06 934 934 934 934 20,000
1986/08/05 934 935 934 935 2,000
1986/08/02 935 945 935 945 28,000
1986/08/01 910 910 910 910 25,000
1986/07/31 915 915 910 910 4,000
1986/07/29 912 912 910 910 16,000
1986/07/28 912 912 912 912 1,000
1986/07/26 900 900 900 900 2,000
1986/07/25 910 910 899 904 29,000
1986/07/24 919 923 918 918 96,000
1986/07/23 935 935 929 929 35,000
1986/07/22 939 939 939 939 10,000
1986/07/21 954 954 940 948 55,000
1986/07/19 965 965 965 965 5,000
1986/07/18 980 980 980 980 1,000
1986/07/17 999 1,000 990 990 60,000
1986/07/16 1,020 1,020 995 1,010 26,000
1986/07/15 995 1,020 995 1,020 27,000
1986/07/14 1,020 1,020 999 999 8,000
1986/07/11 1,020 1,030 1,010 1,020 69,000
1986/07/10 1,020 1,020 1,020 1,020 12,000
1986/07/09 1,050 1,070 1,030 1,030 56,000
1986/07/08 1,050 1,070 1,050 1,070 164,000
1986/07/07 1,050 1,070 1,050 1,070 50,000
1986/07/05 1,040 1,050 1,020 1,050 30,000
1986/07/04 1,070 1,070 1,050 1,060 77,000
1986/07/03 1,060 1,060 1,050 1,050 31,000
1986/07/02 1,020 1,070 1,020 1,070 42,000
1986/07/01 1,040 1,040 1,020 1,040 34,000
1986/06/30 1,030 1,040 1,030 1,040 16,000
1986/06/28 1,010 1,040 1,010 1,040 11,000
1986/06/27 1,040 1,040 1,030 1,030 15,000
1986/06/26 1,010 1,030 990 1,030 34,000
1986/06/25 1,000 1,010 1,000 1,010 14,000
1986/06/24 1,040 1,040 1,000 1,030 17,000
1986/06/23 1,050 1,050 1,030 1,040 12,000
1986/06/21 1,050 1,060 1,050 1,060 27,000
1986/06/20 1,050 1,070 1,050 1,050 20,000
1986/06/19 1,060 1,070 1,030 1,030 53,000
1986/06/18 1,070 1,070 1,050 1,060 111,000
1986/06/17 1,070 1,080 1,070 1,070 119,000
1986/06/16 1,090 1,100 1,070 1,070 125,000
1986/06/13 1,070 1,090 1,070 1,090 244,000
1986/06/12 1,120 1,120 1,050 1,070 114,000
1986/06/11 1,060 1,140 1,050 1,120 418,000
1986/06/10 1,050 1,050 1,030 1,050 129,000
1986/06/09 1,080 1,080 1,050 1,060 214,000
1986/06/07 1,070 1,090 1,070 1,090 274,000
1986/06/06 1,010 1,010 970 990 177,000
1986/06/05 974 1,010 969 1,000 365,000
1986/06/04 932 970 932 967 53,000
1986/06/03 940 940 920 925 29,000
1986/06/02 935 945 935 935 33,000
1986/05/31 935 935 935 935 2,000
1986/05/30 925 926 925 925 25,000
1986/05/29 931 931 925 926 6,000
1986/05/28 940 940 925 925 25,000
1986/05/27 963 963 950 951 31,000
1986/05/26 940 953 937 953 50,000
1986/05/24 932 939 932 939 9,000
1986/05/23 940 940 930 939 5,000
1986/05/22 949 949 940 940 2,000
1986/05/21 938 950 938 950 43,000
1986/05/20 925 940 925 940 25,000
1986/05/19 935 935 935 935 24,000
1986/05/17 935 940 925 925 46,000
1986/05/16 940 940 930 935 75,000
1986/05/15 949 949 935 940 60,000
1986/05/14 930 940 930 940 56,000
1986/05/13 915 930 915 929 9,000
1986/05/12 921 930 920 925 17,000
1986/05/09 925 930 920 920 22,000
1986/05/08 926 930 925 925 24,000
1986/05/07 918 927 913 925 27,000
1986/05/06 920 920 919 919 13,000
1986/05/02 928 930 920 920 12,000
1986/05/01 945 950 930 930 35,000
1986/04/30 930 948 930 945 14,000
1986/04/28 931 931 920 920 3,000
1986/04/26 949 949 929 931 43,000
1986/04/25 920 940 920 939 20,000
1986/04/24 939 939 920 930 12,000
1986/04/23 945 945 920 940 54,000
1986/04/22 919 958 911 950 58,000
1986/04/21 890 920 890 920 56,000
1986/04/19 895 895 881 890 12,000
1986/04/18 895 900 895 895 17,000
1986/04/17 895 905 895 905 22,000
1986/04/16 905 910 905 905 48,000
1986/04/15 890 915 890 915 25,000
1986/04/14 920 920 920 920 1,000
1986/04/11 925 925 920 920 45,000
1986/04/10 929 929 929 929 20,000
1986/04/09 932 932 920 930 36,000
1986/04/08 905 930 900 930 15,000
1986/04/07 900 905 900 900 17,000
1986/04/05 905 905 900 900 22,000
1986/04/04 895 900 891 900 25,000
1986/04/03 880 890 860 860 50,000
1986/04/02 880 900 880 890 80,000
1986/04/01 900 910 885 885 45,000
1986/03/31 890 900 885 900 5,000
1986/03/29 880 880 871 880 27,000
1986/03/28 880 885 880 885 16,000
1986/03/27 850 880 840 880 52,000
1986/03/25 870 870 850 870 69,000
1986/03/24 885 895 870 880 25,000
1986/03/20 890 895 890 895 41,000
1986/03/19 890 891 890 890 13,000
1986/03/18 890 890 890 890 17,000
1986/03/17 910 910 880 880 28,000
1986/03/15 900 900 900 900 17,000
1986/03/14 890 900 880 900 26,000
1986/03/13 919 919 900 900 21,000
1986/03/12 920 920 910 920 102,000
1986/03/11 900 910 895 910 43,000
1986/03/10 881 891 881 891 17,000
1986/03/07 880 890 880 890 2,000
1986/03/06 870 889 870 889 5,000
1986/03/03 890 890 880 880 28,000
1986/03/01 891 895 890 890 23,000
1986/02/28 890 895 890 890 28,000
1986/02/27 893 895 891 895 34,000
1986/02/26 900 900 895 895 27,000
1986/02/25 895 900 895 900 20,000
1986/02/24 900 900 895 896 97,000
1986/02/22 910 910 900 900 43,000
1986/02/21 904 910 900 910 159,000
1986/02/20 911 911 905 905 50,000
1986/02/19 915 915 911 911 50,000
1986/02/18 912 915 912 915 11,000
1986/02/17 910 912 907 912 58,000
1986/02/15 910 915 902 910 56,000
1986/02/14 890 900 875 900 63,000
1986/02/13 891 891 885 885 7,000
1986/02/12 900 900 890 890 9,000
1986/02/10 900 900 886 900 11,000
1986/02/07 900 900 890 890 3,000
1986/02/06 900 900 885 900 6,000
1986/02/05 900 900 885 900 22,000
1986/02/04 885 890 885 890 14,000
1986/02/03 885 885 883 883 16,000
1986/02/01 900 900 882 882 12,000
1986/01/31 881 901 881 900 16,000
1986/01/30 900 900 890 891 17,000
1986/01/29 908 910 890 900 53,000
1986/01/28 919 919 895 909 64,000
1986/01/27 915 915 909 909 20,000
1986/01/25 918 918 905 905 53,000
1986/01/24 926 928 926 928 63,000
1986/01/23 920 925 920 925 118,000
1986/01/22 928 930 918 930 6,000
1986/01/21 948 948 948 948 1,000
1986/01/20 960 960 949 949 9,000
1986/01/18 950 960 950 960 9,000
1986/01/17 930 950 928 950 48,000
1986/01/16 919 935 917 935 42,000
1986/01/14 901 920 901 920 17,000
1986/01/13 900 912 900 910 28,000
1986/01/10 900 900 900 900 34,000
1986/01/09 900 900 900 900 30,000
1986/01/07 936 936 935 935 2,000
1986/01/06 939 939 939 939 2,000
1986/01/04 943 943 939 939 10,000

このページの先頭へ