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 |
---|---|---|---|---|---|
1992/12/30 | 720 | 720 | 720 | 720 | 2,000 |
1992/12/29 | 730 | 730 | 730 | 730 | 1,000 |
1992/12/28 | 720 | 720 | 720 | 720 | 5,000 |
1992/12/25 | 735 | 735 | 720 | 720 | 18,000 |
1992/12/24 | 750 | 752 | 745 | 752 | 57,000 |
1992/12/22 | 745 | 750 | 745 | 750 | 6,000 |
1992/12/21 | 745 | 750 | 745 | 745 | 14,000 |
1992/12/18 | 748 | 749 | 740 | 745 | 14,000 |
1992/12/17 | 740 | 749 | 740 | 749 | 2,000 |
1992/12/16 | 745 | 750 | 745 | 745 | 10,000 |
1992/12/15 | 749 | 755 | 745 | 755 | 22,000 |
1992/12/14 | 740 | 749 | 740 | 749 | 6,000 |
1992/12/11 | 760 | 760 | 757 | 760 | 46,000 |
1992/12/10 | 725 | 750 | 725 | 750 | 58,000 |
1992/12/09 | 690 | 720 | 690 | 720 | 105,000 |
1992/12/08 | 698 | 700 | 697 | 698 | 71,000 |
1992/12/07 | 710 | 715 | 705 | 708 | 95,000 |
1992/12/04 | 678 | 690 | 678 | 690 | 84,000 |
1992/12/03 | 664 | 690 | 664 | 688 | 84,000 |
1992/12/02 | 650 | 669 | 650 | 663 | 28,000 |
1992/12/01 | 628 | 630 | 620 | 630 | 52,000 |
1992/11/30 | 618 | 628 | 618 | 628 | 23,000 |
1992/11/27 | 616 | 618 | 616 | 618 | 11,000 |
1992/11/26 | 611 | 615 | 611 | 612 | 61,000 |
1992/11/25 | 615 | 615 | 615 | 615 | 16,000 |
1992/11/24 | 630 | 630 | 625 | 625 | 7,000 |
1992/11/20 | 620 | 630 | 620 | 630 | 36,000 |
1992/11/18 | 590 | 590 | 590 | 590 | 20,000 |
1992/11/17 | 590 | 590 | 590 | 590 | 49,000 |
1992/11/16 | 603 | 603 | 590 | 590 | 46,000 |
1992/11/13 | 605 | 605 | 605 | 605 | 2,000 |
1992/11/12 | 605 | 605 | 605 | 605 | 10,000 |
1992/11/11 | 605 | 605 | 605 | 605 | 7,000 |
1992/11/10 | 600 | 600 | 600 | 600 | 1,000 |
1992/11/09 | 610 | 610 | 600 | 600 | 9,000 |
1992/11/06 | 610 | 610 | 610 | 610 | 1,000 |
1992/11/04 | 600 | 600 | 600 | 600 | 8,000 |
1992/10/29 | 610 | 610 | 600 | 600 | 47,000 |
1992/10/28 | 630 | 630 | 610 | 610 | 64,000 |
1992/10/27 | 631 | 631 | 626 | 630 | 37,000 |
1992/10/26 | 631 | 631 | 631 | 631 | 13,000 |
1992/10/22 | 670 | 670 | 670 | 670 | 2,000 |
1992/10/20 | 670 | 670 | 670 | 670 | 2,000 |
1992/10/14 | 710 | 710 | 710 | 710 | 1,000 |
1992/10/13 | 710 | 710 | 710 | 710 | 3,000 |
1992/10/12 | 700 | 700 | 695 | 695 | 9,000 |
1992/10/09 | 700 | 700 | 700 | 700 | 5,000 |
1992/10/08 | 701 | 701 | 691 | 691 | 6,000 |
1992/10/06 | 710 | 710 | 701 | 701 | 11,000 |
1992/10/05 | 710 | 710 | 710 | 710 | 5,000 |
1992/10/02 | 676 | 690 | 676 | 690 | 6,000 |
1992/10/01 | 685 | 685 | 676 | 676 | 12,000 |
1992/09/30 | 685 | 685 | 685 | 685 | 3,000 |
1992/09/29 | 685 | 686 | 685 | 686 | 4,000 |
1992/09/28 | 685 | 685 | 685 | 685 | 8,000 |
1992/09/24 | 685 | 685 | 685 | 685 | 10,000 |
1992/09/22 | 685 | 705 | 680 | 705 | 41,000 |
1992/09/21 | 700 | 700 | 685 | 685 | 37,000 |
1992/09/17 | 700 | 710 | 700 | 710 | 11,000 |
1992/09/16 | 693 | 710 | 690 | 700 | 14,000 |
1992/09/14 | 695 | 695 | 695 | 695 | 2,000 |
1992/09/11 | 725 | 730 | 715 | 715 | 19,000 |
1992/09/10 | 710 | 730 | 710 | 730 | 19,000 |
1992/09/09 | 700 | 700 | 695 | 700 | 6,000 |
1992/09/08 | 675 | 692 | 675 | 692 | 10,000 |
1992/09/07 | 660 | 672 | 660 | 672 | 54,000 |
1992/09/04 | 650 | 651 | 650 | 650 | 34,000 |
1992/09/03 | 650 | 650 | 650 | 650 | 1,000 |
1992/09/02 | 666 | 666 | 650 | 651 | 9,000 |
1992/09/01 | 688 | 688 | 668 | 668 | 25,000 |
1992/08/28 | 605 | 618 | 605 | 618 | 20,000 |
1992/08/27 | 601 | 620 | 601 | 610 | 58,000 |
1992/08/26 | 612 | 612 | 601 | 601 | 12,000 |
1992/08/25 | 612 | 612 | 605 | 605 | 13,000 |
1992/08/24 | 612 | 612 | 607 | 612 | 48,000 |
1992/08/21 | 580 | 585 | 560 | 582 | 57,000 |
1992/08/20 | 600 | 600 | 600 | 600 | 10,000 |
1992/08/19 | 599 | 599 | 599 | 599 | 3,000 |
1992/08/14 | 660 | 660 | 660 | 660 | 2,000 |
1992/08/11 | 715 | 715 | 710 | 710 | 8,000 |
1992/08/10 | 715 | 715 | 715 | 715 | 1,000 |
1992/08/06 | 735 | 735 | 735 | 735 | 1,000 |
1992/08/04 | 735 | 735 | 735 | 735 | 15,000 |
1992/08/03 | 740 | 740 | 739 | 739 | 25,000 |
1992/07/31 | 740 | 740 | 740 | 740 | 3,000 |
1992/07/30 | 735 | 735 | 728 | 728 | 49,000 |
1992/07/29 | 728 | 730 | 728 | 728 | 14,000 |
1992/07/28 | 728 | 730 | 728 | 728 | 12,000 |
1992/07/23 | 728 | 728 | 728 | 728 | 2,000 |
1992/07/22 | 728 | 728 | 728 | 728 | 9,000 |
1992/07/21 | 728 | 728 | 728 | 728 | 3,000 |
1992/07/20 | 729 | 729 | 729 | 729 | 11,000 |
1992/07/17 | 744 | 750 | 734 | 744 | 33,000 |
1992/07/16 | 739 | 739 | 734 | 734 | 9,000 |
1992/07/15 | 739 | 740 | 739 | 739 | 99,000 |
1992/07/14 | 735 | 740 | 725 | 740 | 22,000 |
1992/07/13 | 747 | 747 | 743 | 743 | 8,000 |
1992/07/10 | 748 | 748 | 748 | 748 | 6,000 |
1992/07/09 | 748 | 748 | 748 | 748 | 3,000 |
1992/07/08 | 718 | 718 | 718 | 718 | 1,000 |
1992/07/03 | 696 | 699 | 696 | 698 | 59,000 |
1992/07/02 | 681 | 690 | 681 | 690 | 8,000 |
1992/07/01 | 689 | 689 | 679 | 680 | 20,000 |
1992/06/30 | 679 | 679 | 679 | 679 | 11,000 |
1992/06/29 | 669 | 669 | 669 | 669 | 5,000 |
1992/06/26 | 650 | 650 | 650 | 650 | 6,000 |
1992/06/24 | 702 | 702 | 680 | 680 | 5,000 |
1992/06/23 | 703 | 703 | 703 | 703 | 4,000 |
1992/06/22 | 701 | 703 | 700 | 703 | 9,000 |
1992/06/19 | 715 | 715 | 710 | 710 | 16,000 |
1992/06/18 | 715 | 715 | 715 | 715 | 11,000 |
1992/06/17 | 725 | 725 | 725 | 725 | 1,000 |
1992/06/15 | 730 | 730 | 730 | 730 | 1,000 |
1992/06/12 | 750 | 750 | 750 | 750 | 2,000 |
1992/06/11 | 750 | 750 | 725 | 725 | 15,000 |
1992/06/10 | 750 | 750 | 750 | 750 | 6,000 |
1992/06/09 | 766 | 766 | 750 | 750 | 3,000 |
1992/06/05 | 790 | 790 | 787 | 787 | 55,000 |
1992/06/04 | 790 | 790 | 787 | 787 | 12,000 |
1992/06/03 | 789 | 789 | 788 | 788 | 22,000 |
1992/06/02 | 788 | 788 | 788 | 788 | 3,000 |
1992/06/01 | 788 | 788 | 788 | 788 | 5,000 |
1992/05/29 | 785 | 787 | 785 | 787 | 4,000 |
1992/05/28 | 775 | 780 | 775 | 780 | 6,000 |
1992/05/27 | 770 | 772 | 770 | 772 | 9,000 |
1992/05/26 | 770 | 770 | 770 | 770 | 10,000 |
1992/05/25 | 760 | 760 | 760 | 760 | 6,000 |
1992/05/22 | 770 | 780 | 770 | 780 | 4,000 |
1992/05/21 | 770 | 770 | 770 | 770 | 7,000 |
1992/05/20 | 750 | 770 | 750 | 761 | 13,000 |
1992/05/19 | 750 | 750 | 749 | 750 | 43,000 |
1992/05/18 | 769 | 769 | 750 | 750 | 14,000 |
1992/05/15 | 804 | 806 | 780 | 780 | 26,000 |
1992/05/14 | 811 | 815 | 811 | 814 | 11,000 |
1992/05/13 | 810 | 810 | 780 | 807 | 16,000 |
1992/05/12 | 799 | 820 | 799 | 820 | 23,000 |
1992/05/11 | 761 | 761 | 746 | 751 | 54,000 |
1992/05/08 | 745 | 751 | 745 | 751 | 36,000 |
1992/05/07 | 747 | 775 | 746 | 775 | 51,000 |
1992/05/06 | 732 | 737 | 732 | 737 | 12,000 |
1992/05/01 | 723 | 734 | 722 | 722 | 11,000 |
1992/04/30 | 720 | 725 | 715 | 722 | 56,000 |
1992/04/28 | 720 | 730 | 720 | 730 | 27,000 |
1992/04/27 | 720 | 720 | 720 | 720 | 3,000 |
1992/04/24 | 735 | 735 | 720 | 730 | 5,000 |
1992/04/23 | 721 | 723 | 711 | 723 | 49,000 |
1992/04/22 | 720 | 721 | 720 | 721 | 18,000 |
1992/04/21 | 730 | 730 | 722 | 730 | 22,000 |
1992/04/20 | 728 | 728 | 720 | 720 | 4,000 |
1992/04/17 | 750 | 750 | 728 | 735 | 19,000 |
1992/04/16 | 790 | 790 | 750 | 750 | 30,000 |
1992/04/15 | 790 | 790 | 790 | 790 | 4,000 |
1992/04/14 | 789 | 790 | 789 | 790 | 5,000 |
1992/04/13 | 805 | 805 | 800 | 800 | 7,000 |
1992/04/10 | 770 | 805 | 770 | 805 | 9,000 |
1992/04/08 | 790 | 790 | 780 | 780 | 5,000 |
1992/04/07 | 810 | 810 | 800 | 800 | 6,000 |
1992/04/06 | 817 | 817 | 810 | 810 | 24,000 |
1992/04/03 | 823 | 823 | 816 | 816 | 11,000 |
1992/04/01 | 825 | 825 | 815 | 825 | 11,000 |
1992/03/31 | 830 | 830 | 830 | 830 | 1,000 |
1992/03/30 | 831 | 831 | 830 | 831 | 8,000 |
1992/03/27 | 828 | 829 | 828 | 828 | 14,000 |
1992/03/26 | 828 | 828 | 828 | 828 | 112,000 |
1992/03/25 | 820 | 820 | 820 | 820 | 2,000 |
1992/03/24 | 839 | 839 | 835 | 835 | 12,000 |
1992/03/23 | 824 | 839 | 824 | 839 | 40,000 |
1992/03/19 | 827 | 827 | 822 | 823 | 39,000 |
1992/03/18 | 826 | 826 | 823 | 823 | 24,000 |
1992/03/17 | 845 | 845 | 820 | 826 | 42,000 |
1992/03/16 | 865 | 865 | 845 | 845 | 25,000 |
1992/03/13 | 870 | 870 | 870 | 870 | 18,000 |
1992/03/12 | 855 | 855 | 850 | 850 | 9,000 |
1992/03/11 | 845 | 845 | 845 | 845 | 3,000 |
1992/03/10 | 840 | 845 | 840 | 845 | 24,000 |
1992/03/09 | 855 | 855 | 850 | 850 | 12,000 |
1992/03/06 | 852 | 870 | 852 | 857 | 28,000 |
1992/03/04 | 882 | 882 | 882 | 882 | 3,000 |
1992/03/03 | 882 | 882 | 882 | 882 | 8,000 |
1992/03/02 | 905 | 905 | 901 | 901 | 4,000 |
1992/02/28 | 872 | 883 | 870 | 883 | 37,000 |
1992/02/27 | 880 | 890 | 880 | 882 | 20,000 |
1992/02/26 | 880 | 880 | 880 | 880 | 5,000 |
1992/02/25 | 870 | 870 | 870 | 870 | 11,000 |
1992/02/24 | 878 | 878 | 875 | 875 | 19,000 |
1992/02/21 | 879 | 887 | 878 | 878 | 10,000 |
1992/02/20 | 870 | 870 | 870 | 870 | 5,000 |
1992/02/19 | 870 | 870 | 865 | 865 | 16,000 |
1992/02/18 | 900 | 900 | 890 | 890 | 12,000 |
1992/02/17 | 905 | 905 | 895 | 895 | 7,000 |
1992/02/14 | 892 | 900 | 892 | 900 | 14,000 |
1992/02/13 | 895 | 900 | 891 | 900 | 13,000 |
1992/02/12 | 892 | 895 | 888 | 895 | 24,000 |
1992/02/10 | 881 | 881 | 881 | 881 | 3,000 |
1992/02/07 | 871 | 880 | 870 | 880 | 30,000 |
1992/02/06 | 869 | 870 | 869 | 870 | 35,000 |
1992/02/05 | 860 | 860 | 860 | 860 | 3,000 |
1992/02/04 | 869 | 869 | 869 | 869 | 3,000 |
1992/02/03 | 870 | 870 | 869 | 870 | 12,000 |
1992/01/31 | 862 | 869 | 850 | 869 | 184,000 |
1992/01/29 | 870 | 870 | 870 | 870 | 3,000 |
1992/01/28 | 880 | 880 | 870 | 870 | 101,000 |
1992/01/27 | 880 | 880 | 880 | 880 | 3,000 |
1992/01/24 | 900 | 900 | 890 | 890 | 3,000 |
1992/01/23 | 900 | 900 | 900 | 900 | 3,000 |
1992/01/22 | 900 | 900 | 900 | 900 | 4,000 |
1992/01/21 | 929 | 935 | 929 | 935 | 9,000 |
1992/01/20 | 940 | 940 | 929 | 939 | 18,000 |
1992/01/17 | 940 | 940 | 940 | 940 | 12,000 |
1992/01/16 | 960 | 960 | 960 | 960 | 7,000 |
1992/01/14 | 940 | 950 | 940 | 950 | 16,000 |
1992/01/13 | 960 | 960 | 950 | 950 | 6,000 |
1992/01/10 | 950 | 960 | 950 | 960 | 2,000 |
1992/01/09 | 950 | 960 | 950 | 960 | 2,000 |
1992/01/08 | 970 | 970 | 970 | 970 | 11,000 |
1992/01/07 | 960 | 960 | 960 | 960 | 42,000 |
1992/01/06 | 960 | 965 | 960 | 960 | 48,000 |