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 |
---|---|---|---|---|---|
1987/12/28 | 889 | 889 | 850 | 850 | 27,000 |
1987/12/26 | 895 | 905 | 895 | 899 | 26,000 |
1987/12/25 | 904 | 905 | 895 | 900 | 18,000 |
1987/12/24 | 899 | 904 | 899 | 900 | 9,000 |
1987/12/23 | 899 | 904 | 899 | 904 | 36,000 |
1987/12/22 | 899 | 905 | 899 | 899 | 46,000 |
1987/12/21 | 909 | 909 | 899 | 899 | 58,000 |
1987/12/18 | 898 | 908 | 895 | 905 | 106,000 |
1987/12/17 | 895 | 895 | 880 | 881 | 74,000 |
1987/12/16 | 889 | 889 | 880 | 880 | 52,000 |
1987/12/15 | 886 | 890 | 876 | 876 | 123,000 |
1987/12/14 | 885 | 885 | 876 | 876 | 141,000 |
1987/12/11 | 860 | 860 | 835 | 835 | 131,000 |
1987/12/10 | 860 | 870 | 860 | 860 | 9,000 |
1987/12/09 | 851 | 880 | 845 | 851 | 54,000 |
1987/12/08 | 840 | 850 | 840 | 850 | 38,000 |
1987/12/05 | 835 | 835 | 835 | 835 | 10,000 |
1987/12/04 | 860 | 860 | 840 | 840 | 42,000 |
1987/12/03 | 870 | 870 | 850 | 860 | 56,000 |
1987/12/02 | 850 | 860 | 850 | 860 | 40,000 |
1987/12/01 | 827 | 840 | 827 | 840 | 14,000 |
1987/11/30 | 830 | 830 | 826 | 827 | 16,000 |
1987/11/28 | 830 | 830 | 830 | 830 | 4,000 |
1987/11/27 | 835 | 840 | 835 | 835 | 14,000 |
1987/11/26 | 831 | 831 | 831 | 831 | 2,000 |
1987/11/25 | 830 | 830 | 830 | 830 | 1,000 |
1987/11/24 | 825 | 826 | 825 | 826 | 5,000 |
1987/11/20 | 830 | 830 | 825 | 825 | 11,000 |
1987/11/19 | 830 | 830 | 830 | 830 | 5,000 |
1987/11/18 | 823 | 830 | 823 | 830 | 13,000 |
1987/11/17 | 820 | 823 | 820 | 823 | 12,000 |
1987/11/16 | 830 | 830 | 830 | 830 | 1,000 |
1987/11/13 | 820 | 821 | 820 | 821 | 4,000 |
1987/11/12 | 810 | 810 | 810 | 810 | 4,000 |
1987/11/11 | 820 | 820 | 810 | 810 | 50,000 |
1987/11/10 | 830 | 835 | 820 | 820 | 45,000 |
1987/11/09 | 835 | 835 | 835 | 835 | 11,000 |
1987/11/07 | 835 | 840 | 835 | 840 | 5,000 |
1987/11/06 | 840 | 840 | 840 | 840 | 9,000 |
1987/11/05 | 845 | 845 | 840 | 840 | 57,000 |
1987/11/02 | 850 | 870 | 841 | 870 | 83,000 |
1987/10/31 | 850 | 850 | 850 | 850 | 3,000 |
1987/10/30 | 823 | 840 | 823 | 830 | 41,000 |
1987/10/29 | 838 | 838 | 823 | 823 | 99,000 |
1987/10/28 | 850 | 850 | 850 | 850 | 4,000 |
1987/10/27 | 855 | 870 | 855 | 865 | 71,000 |
1987/10/26 | 875 | 875 | 875 | 875 | 20,000 |
1987/10/24 | 875 | 875 | 870 | 870 | 51,000 |
1987/10/23 | 890 | 890 | 879 | 880 | 41,000 |
1987/10/22 | 900 | 900 | 900 | 900 | 15,000 |
1987/10/21 | 861 | 890 | 860 | 890 | 46,000 |
1987/10/19 | 950 | 950 | 927 | 927 | 27,000 |
1987/10/16 | 980 | 980 | 970 | 980 | 131,000 |
1987/10/15 | 980 | 990 | 960 | 980 | 97,000 |
1987/10/14 | 990 | 990 | 975 | 975 | 77,000 |
1987/10/13 | 989 | 989 | 970 | 970 | 106,000 |
1987/10/12 | 980 | 1,000 | 980 | 990 | 56,000 |
1987/10/09 | 1,010 | 1,020 | 970 | 980 | 145,000 |
1987/10/08 | 1,020 | 1,030 | 1,010 | 1,020 | 324,000 |
1987/10/07 | 935 | 1,000 | 935 | 970 | 266,000 |
1987/10/06 | 930 | 945 | 920 | 945 | 79,000 |
1987/10/05 | 950 | 950 | 926 | 930 | 66,000 |
1987/10/03 | 943 | 949 | 935 | 939 | 51,000 |
1987/10/02 | 920 | 950 | 920 | 933 | 148,000 |
1987/10/01 | 900 | 920 | 896 | 910 | 102,000 |
1987/09/30 | 900 | 900 | 886 | 895 | 30,000 |
1987/09/29 | 900 | 905 | 887 | 900 | 15,000 |
1987/09/28 | 896 | 896 | 887 | 887 | 11,000 |
1987/09/26 | 900 | 903 | 880 | 886 | 8,000 |
1987/09/25 | 905 | 915 | 905 | 905 | 18,000 |
1987/09/24 | 905 | 910 | 905 | 910 | 105,000 |
1987/09/22 | 900 | 905 | 895 | 900 | 128,000 |
1987/09/21 | 905 | 910 | 905 | 910 | 57,000 |
1987/09/18 | 920 | 920 | 900 | 900 | 21,000 |
1987/09/17 | 900 | 920 | 900 | 920 | 36,000 |
1987/09/16 | 900 | 907 | 900 | 907 | 18,000 |
1987/09/14 | 905 | 925 | 901 | 901 | 96,000 |
1987/09/11 | 894 | 908 | 894 | 905 | 84,000 |
1987/09/10 | 881 | 890 | 880 | 890 | 34,000 |
1987/09/09 | 885 | 899 | 880 | 899 | 87,000 |
1987/09/08 | 875 | 895 | 875 | 895 | 38,000 |
1987/09/07 | 890 | 890 | 877 | 877 | 45,000 |
1987/09/05 | 881 | 886 | 880 | 880 | 17,000 |
1987/09/04 | 880 | 899 | 880 | 880 | 31,000 |
1987/09/03 | 876 | 880 | 870 | 870 | 16,000 |
1987/09/02 | 882 | 889 | 876 | 876 | 46,000 |
1987/09/01 | 880 | 882 | 880 | 882 | 52,000 |
1987/08/31 | 885 | 885 | 880 | 880 | 13,000 |
1987/08/29 | 886 | 886 | 885 | 885 | 2,000 |
1987/08/28 | 877 | 877 | 877 | 877 | 16,000 |
1987/08/27 | 880 | 899 | 877 | 882 | 45,000 |
1987/08/26 | 880 | 890 | 880 | 881 | 54,000 |
1987/08/25 | 880 | 890 | 875 | 890 | 67,000 |
1987/08/24 | 881 | 881 | 880 | 880 | 40,000 |
1987/08/22 | 880 | 880 | 880 | 880 | 1,000 |
1987/08/21 | 875 | 890 | 875 | 890 | 11,000 |
1987/08/20 | 880 | 880 | 870 | 870 | 18,000 |
1987/08/19 | 890 | 890 | 880 | 880 | 29,000 |
1987/08/18 | 900 | 900 | 900 | 900 | 29,000 |
1987/08/17 | 889 | 890 | 885 | 890 | 64,000 |
1987/08/14 | 890 | 897 | 888 | 890 | 72,000 |
1987/08/13 | 898 | 898 | 885 | 885 | 12,000 |
1987/08/12 | 885 | 900 | 881 | 881 | 22,000 |
1987/08/11 | 895 | 895 | 894 | 895 | 6,000 |
1987/08/10 | 890 | 895 | 885 | 895 | 16,000 |
1987/08/07 | 890 | 900 | 880 | 880 | 51,000 |
1987/08/06 | 880 | 892 | 870 | 892 | 14,000 |
1987/08/05 | 880 | 885 | 880 | 882 | 33,000 |
1987/08/04 | 890 | 895 | 880 | 880 | 136,000 |
1987/08/03 | 916 | 916 | 900 | 900 | 64,000 |
1987/08/01 | 870 | 906 | 870 | 906 | 73,000 |
1987/07/31 | 878 | 881 | 860 | 870 | 162,000 |
1987/07/30 | 860 | 880 | 860 | 880 | 180,000 |
1987/07/29 | 859 | 865 | 858 | 865 | 66,000 |
1987/07/28 | 850 | 860 | 850 | 860 | 19,000 |
1987/07/27 | 850 | 850 | 850 | 850 | 10,000 |
1987/07/24 | 849 | 860 | 849 | 860 | 13,000 |
1987/07/23 | 850 | 860 | 850 | 860 | 41,000 |
1987/07/22 | 860 | 860 | 850 | 860 | 13,000 |
1987/07/21 | 850 | 870 | 850 | 870 | 33,000 |
1987/07/20 | 875 | 875 | 850 | 850 | 29,000 |
1987/07/17 | 875 | 875 | 865 | 875 | 42,000 |
1987/07/16 | 870 | 870 | 860 | 860 | 57,000 |
1987/07/15 | 870 | 870 | 869 | 870 | 14,000 |
1987/07/14 | 880 | 880 | 870 | 870 | 71,000 |
1987/07/13 | 875 | 880 | 870 | 880 | 35,000 |
1987/07/10 | 875 | 880 | 875 | 875 | 56,000 |
1987/07/09 | 880 | 880 | 875 | 880 | 32,000 |
1987/07/08 | 880 | 885 | 880 | 880 | 32,000 |
1987/07/07 | 880 | 881 | 875 | 880 | 50,000 |
1987/07/06 | 882 | 882 | 875 | 880 | 47,000 |
1987/07/04 | 881 | 881 | 880 | 881 | 43,000 |
1987/07/03 | 880 | 885 | 880 | 880 | 85,000 |
1987/07/02 | 880 | 880 | 880 | 880 | 12,000 |
1987/07/01 | 880 | 880 | 880 | 880 | 5,000 |
1987/06/27 | 890 | 890 | 880 | 880 | 12,000 |
1987/06/26 | 890 | 890 | 890 | 890 | 12,000 |
1987/06/25 | 900 | 901 | 890 | 900 | 37,000 |
1987/06/24 | 925 | 935 | 900 | 900 | 55,000 |
1987/06/23 | 890 | 925 | 890 | 925 | 79,000 |
1987/06/22 | 891 | 892 | 889 | 890 | 54,000 |
1987/06/19 | 890 | 890 | 884 | 890 | 99,000 |
1987/06/18 | 900 | 900 | 890 | 890 | 64,000 |
1987/06/17 | 905 | 910 | 890 | 890 | 45,000 |
1987/06/16 | 910 | 940 | 905 | 920 | 126,000 |
1987/06/15 | 900 | 910 | 900 | 905 | 38,000 |
1987/06/12 | 899 | 905 | 897 | 905 | 66,000 |
1987/06/11 | 880 | 899 | 880 | 898 | 58,000 |
1987/06/10 | 889 | 890 | 880 | 880 | 36,000 |
1987/06/09 | 895 | 910 | 890 | 890 | 70,000 |
1987/06/08 | 870 | 900 | 870 | 895 | 101,000 |
1987/06/06 | 849 | 865 | 845 | 860 | 52,000 |
1987/06/05 | 845 | 850 | 840 | 848 | 100,000 |
1987/06/04 | 819 | 845 | 819 | 845 | 116,000 |
1987/06/03 | 799 | 820 | 799 | 810 | 30,000 |
1987/06/02 | 790 | 800 | 790 | 800 | 37,000 |
1987/06/01 | 785 | 795 | 785 | 795 | 50,000 |
1987/05/30 | 780 | 785 | 780 | 780 | 57,000 |
1987/05/29 | 783 | 784 | 783 | 783 | 29,000 |
1987/05/28 | 755 | 770 | 755 | 761 | 133,000 |
1987/05/27 | 769 | 769 | 756 | 756 | 143,000 |
1987/05/26 | 760 | 765 | 759 | 759 | 13,000 |
1987/05/25 | 780 | 780 | 760 | 760 | 21,000 |
1987/05/22 | 772 | 772 | 770 | 770 | 5,000 |
1987/05/21 | 771 | 771 | 770 | 770 | 6,000 |
1987/05/20 | 770 | 770 | 770 | 770 | 31,000 |
1987/05/19 | 769 | 770 | 769 | 770 | 12,000 |
1987/05/18 | 770 | 770 | 770 | 770 | 11,000 |
1987/05/15 | 780 | 780 | 770 | 770 | 135,000 |
1987/05/14 | 780 | 780 | 780 | 780 | 20,000 |
1987/05/13 | 750 | 750 | 750 | 750 | 8,000 |
1987/05/12 | 750 | 750 | 745 | 745 | 43,000 |
1987/05/11 | 750 | 750 | 750 | 750 | 15,000 |
1987/05/08 | 760 | 760 | 750 | 750 | 5,000 |
1987/05/07 | 760 | 760 | 760 | 760 | 10,000 |
1987/05/01 | 770 | 770 | 765 | 765 | 14,000 |
1987/04/30 | 770 | 775 | 770 | 770 | 33,000 |
1987/04/28 | 760 | 770 | 750 | 770 | 9,000 |
1987/04/27 | 770 | 770 | 769 | 770 | 6,000 |
1987/04/24 | 770 | 770 | 770 | 770 | 13,000 |
1987/04/23 | 790 | 790 | 785 | 790 | 24,000 |
1987/04/22 | 815 | 815 | 799 | 810 | 48,000 |
1987/04/21 | 820 | 823 | 810 | 823 | 116,000 |
1987/04/20 | 784 | 810 | 784 | 810 | 44,000 |
1987/04/17 | 770 | 784 | 769 | 784 | 125,000 |
1987/04/16 | 750 | 775 | 750 | 775 | 54,000 |
1987/04/15 | 749 | 759 | 749 | 756 | 48,000 |
1987/04/14 | 725 | 750 | 725 | 750 | 43,000 |
1987/04/13 | 720 | 730 | 701 | 730 | 57,000 |
1987/04/10 | 720 | 730 | 705 | 730 | 54,000 |
1987/04/09 | 712 | 712 | 705 | 712 | 14,000 |
1987/04/08 | 715 | 715 | 711 | 712 | 18,000 |
1987/04/07 | 715 | 715 | 715 | 715 | 29,000 |
1987/04/06 | 715 | 730 | 711 | 720 | 58,000 |
1987/04/04 | 726 | 726 | 715 | 720 | 47,000 |
1987/04/03 | 720 | 730 | 720 | 726 | 25,000 |
1987/04/02 | 715 | 715 | 700 | 715 | 32,000 |
1987/04/01 | 715 | 720 | 715 | 720 | 5,000 |
1987/03/31 | 715 | 720 | 715 | 720 | 8,000 |
1987/03/30 | 710 | 720 | 710 | 719 | 9,000 |
1987/03/28 | 716 | 721 | 716 | 721 | 2,000 |
1987/03/26 | 720 | 720 | 710 | 720 | 19,000 |
1987/03/25 | 720 | 720 | 720 | 720 | 20,000 |
1987/03/24 | 720 | 720 | 720 | 720 | 21,000 |
1987/03/23 | 726 | 726 | 726 | 726 | 20,000 |
1987/03/20 | 746 | 746 | 726 | 726 | 30,000 |
1987/03/19 | 740 | 756 | 720 | 756 | 22,000 |
1987/03/18 | 741 | 741 | 741 | 741 | 4,000 |
1987/03/17 | 750 | 760 | 750 | 760 | 23,000 |
1987/03/16 | 766 | 766 | 751 | 751 | 75,000 |
1987/03/13 | 760 | 760 | 759 | 760 | 22,000 |
1987/03/12 | 760 | 760 | 750 | 750 | 11,000 |
1987/03/11 | 760 | 760 | 750 | 760 | 23,000 |
1987/03/10 | 760 | 760 | 760 | 760 | 17,000 |
1987/03/09 | 731 | 750 | 731 | 750 | 9,000 |
1987/03/07 | 730 | 730 | 725 | 730 | 43,000 |
1987/03/06 | 750 | 750 | 735 | 735 | 12,000 |
1987/03/05 | 740 | 740 | 730 | 731 | 35,000 |
1987/03/04 | 740 | 750 | 730 | 730 | 66,000 |
1987/03/03 | 750 | 750 | 740 | 750 | 36,000 |
1987/03/02 | 769 | 769 | 730 | 730 | 127,000 |
1987/02/28 | 760 | 770 | 760 | 770 | 6,000 |
1987/02/27 | 760 | 761 | 760 | 760 | 14,000 |
1987/02/26 | 760 | 770 | 760 | 770 | 17,000 |
1987/02/24 | 780 | 780 | 770 | 770 | 13,000 |
1987/02/23 | 780 | 780 | 780 | 780 | 19,000 |
1987/02/20 | 760 | 780 | 760 | 770 | 69,000 |
1987/02/19 | 760 | 760 | 760 | 760 | 3,000 |
1987/02/18 | 741 | 750 | 741 | 741 | 39,000 |
1987/02/17 | 750 | 750 | 739 | 739 | 10,000 |
1987/02/16 | 760 | 760 | 750 | 750 | 16,000 |
1987/02/13 | 780 | 780 | 770 | 770 | 12,000 |
1987/02/12 | 780 | 785 | 775 | 780 | 11,000 |
1987/02/10 | 780 | 780 | 780 | 780 | 10,000 |
1987/02/09 | 795 | 795 | 795 | 795 | 10,000 |
1987/02/07 | 796 | 796 | 795 | 795 | 2,000 |
1987/02/06 | 790 | 790 | 780 | 780 | 6,000 |
1987/02/05 | 790 | 800 | 790 | 790 | 12,000 |
1987/02/04 | 800 | 800 | 780 | 800 | 18,000 |
1987/02/03 | 801 | 801 | 800 | 800 | 9,000 |
1987/02/02 | 801 | 801 | 779 | 801 | 12,000 |
1987/01/29 | 781 | 781 | 781 | 781 | 6,000 |
1987/01/27 | 820 | 829 | 820 | 829 | 5,000 |
1987/01/26 | 830 | 830 | 820 | 829 | 7,000 |
1987/01/24 | 830 | 830 | 820 | 820 | 5,000 |
1987/01/23 | 830 | 830 | 830 | 830 | 5,000 |
1987/01/22 | 830 | 830 | 830 | 830 | 3,000 |
1987/01/21 | 830 | 830 | 830 | 830 | 20,000 |
1987/01/19 | 831 | 831 | 830 | 830 | 12,000 |
1987/01/16 | 830 | 830 | 830 | 830 | 5,000 |
1987/01/14 | 840 | 840 | 830 | 830 | 15,000 |
1987/01/13 | 850 | 850 | 840 | 840 | 7,000 |
1987/01/12 | 855 | 855 | 855 | 855 | 7,000 |
1987/01/09 | 850 | 855 | 850 | 855 | 11,000 |
1987/01/08 | 875 | 875 | 869 | 869 | 7,000 |
1987/01/07 | 870 | 870 | 870 | 870 | 2,000 |
1987/01/06 | 870 | 870 | 850 | 850 | 10,000 |
1987/01/05 | 870 | 870 | 870 | 870 | 3,000 |