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
1997/12/30 333 340 333 340 5,000
1997/12/29 339 339 330 333 23,000
1997/12/26 340 340 331 331 38,000
1997/12/25 334 340 334 339 25,000
1997/12/24 337 340 315 330 119,000
1997/12/22 345 350 329 332 284,000
1997/12/19 351 355 346 346 46,000
1997/12/18 359 363 359 360 119,000
1997/12/17 358 359 350 359 80,000
1997/12/16 359 359 350 355 89,000
1997/12/15 365 365 355 359 103,000
1997/12/12 375 377 370 370 124,000
1997/12/11 395 395 380 380 48,000
1997/12/10 395 395 388 390 39,000
1997/12/09 385 400 385 395 30,000
1997/12/08 385 390 380 380 74,000
1997/12/05 395 398 381 381 61,000
1997/12/04 400 400 387 392 65,000
1997/12/03 420 420 395 404 81,000
1997/12/02 430 433 427 427 51,000
1997/12/01 425 434 425 430 161,000
1997/11/28 397 410 397 410 32,000
1997/11/27 405 410 392 394 126,000
1997/11/26 404 410 400 410 82,000
1997/11/25 431 431 410 410 21,000
1997/11/21 475 480 460 461 47,000
1997/11/20 475 480 475 479 43,000
1997/11/19 480 481 475 475 45,000
1997/11/18 480 482 480 480 69,000
1997/11/17 478 480 475 480 59,000
1997/11/14 490 490 483 483 36,000
1997/11/13 486 489 485 485 70,000
1997/11/12 492 492 485 485 27,000
1997/11/11 492 492 491 491 17,000
1997/11/10 487 492 487 491 15,000
1997/11/07 510 510 490 492 30,000
1997/11/06 534 534 515 517 10,000
1997/11/05 550 550 530 535 75,000
1997/11/04 550 555 540 546 83,000
1997/10/31 550 550 530 548 11,000
1997/10/30 550 560 544 550 90,000
1997/10/29 549 550 546 550 8,000
1997/10/28 540 540 520 520 13,000
1997/10/27 550 550 540 540 34,000
1997/10/24 523 550 520 550 10,000
1997/10/23 525 533 525 527 81,000
1997/10/22 520 522 512 520 85,000
1997/10/21 530 530 520 520 29,000
1997/10/20 525 535 520 520 78,000
1997/10/17 521 525 520 520 65,000
1997/10/16 535 535 521 521 134,000
1997/10/15 568 568 535 535 53,000
1997/10/14 624 625 585 585 43,000
1997/10/09 700 700 700 700 5,000
1997/10/08 734 734 733 733 17,000
1997/10/07 741 741 732 732 62,000
1997/10/03 756 756 738 741 11,000
1997/10/02 782 782 782 782 14,000
1997/10/01 769 769 762 762 6,000
1997/09/30 763 766 763 766 16,000
1997/09/29 768 768 761 766 14,000
1997/09/26 773 773 769 769 30,000
1997/09/25 777 777 773 774 11,000
1997/09/24 809 809 799 800 30,000
1997/09/22 794 801 794 799 21,000
1997/09/19 787 794 786 794 5,000
1997/09/18 776 786 776 786 25,000
1997/09/17 792 792 784 784 156,000
1997/09/16 791 792 791 792 10,000
1997/09/12 800 800 790 790 90,000
1997/09/11 800 809 800 800 46,000
1997/09/10 803 810 800 810 5,000
1997/09/09 804 804 803 804 3,000
1997/09/08 819 820 800 800 22,000
1997/09/05 801 811 801 811 11,000
1997/09/04 801 801 800 801 35,000
1997/09/03 800 809 798 801 33,000
1997/09/02 815 815 800 809 20,000
1997/09/01 822 823 820 820 41,000
1997/08/29 834 834 820 823 19,000
1997/08/28 870 875 835 835 64,000
1997/08/27 870 880 870 880 22,000
1997/08/26 845 860 845 860 7,000
1997/08/25 846 850 845 845 83,000
1997/08/22 845 856 845 845 20,000
1997/08/21 845 865 845 865 20,000
1997/08/20 857 857 855 855 24,000
1997/08/19 869 869 850 850 17,000
1997/08/18 869 869 869 869 2,000
1997/08/15 870 870 869 869 21,000
1997/08/14 865 873 860 865 58,000
1997/08/13 865 865 865 865 24,000
1997/08/12 867 867 860 865 14,000
1997/08/11 870 870 850 850 23,000
1997/08/08 881 881 870 870 25,000
1997/08/07 881 881 870 870 10,000
1997/08/06 865 870 865 870 6,000
1997/08/05 870 870 865 865 67,000
1997/08/04 880 880 870 870 6,000
1997/08/01 874 874 870 870 16,000
1997/07/31 874 880 865 878 64,000
1997/07/30 880 880 875 875 28,000
1997/07/29 880 880 880 880 18,000
1997/07/28 875 880 870 880 44,000
1997/07/25 889 889 851 875 246,000
1997/07/24 911 911 889 889 54,000
1997/07/23 907 907 907 907 23,000
1997/07/22 897 907 897 907 30,000
1997/07/18 927 927 907 907 24,000
1997/07/17 929 930 910 910 24,000
1997/07/16 910 920 903 920 93,000
1997/07/15 904 904 904 904 6,000
1997/07/14 921 921 904 904 5,000
1997/07/11 915 915 909 909 7,000
1997/07/10 911 914 911 914 14,000
1997/07/09 890 890 885 890 10,000
1997/07/08 889 890 889 890 19,000
1997/07/07 890 890 889 889 13,000
1997/07/04 920 920 900 900 5,000
1997/07/03 910 920 910 920 32,000
1997/07/02 920 920 910 910 44,000
1997/07/01 909 909 901 901 29,000
1997/06/30 920 920 906 906 19,000
1997/06/27 910 910 900 906 15,000
1997/06/26 908 925 900 900 36,000
1997/06/25 883 908 883 908 77,000
1997/06/24 883 883 883 883 19,000
1997/06/23 884 884 883 883 94,000
1997/06/20 872 884 872 883 79,000
1997/06/19 881 881 872 872 19,000
1997/06/18 885 885 880 880 41,000
1997/06/17 881 881 870 875 97,000
1997/06/16 889 889 880 880 9,000
1997/06/13 892 892 889 889 60,000
1997/06/12 889 902 889 902 19,000
1997/06/11 899 899 889 889 23,000
1997/06/10 909 909 899 899 12,000
1997/06/09 902 910 902 910 25,000
1997/06/06 902 903 901 902 24,000
1997/06/05 931 931 900 900 16,000
1997/06/04 928 938 928 935 12,000
1997/06/03 926 929 926 929 23,000
1997/06/02 899 900 899 899 12,000
1997/05/30 867 873 867 873 10,000
1997/05/29 860 866 860 866 29,000
1997/05/28 858 858 850 858 11,000
1997/05/27 871 873 862 871 31,000
1997/05/26 890 890 870 870 16,000
1997/05/23 900 900 899 900 26,000
1997/05/22 890 910 890 899 50,000
1997/05/21 900 910 900 910 10,000
1997/05/20 935 935 930 930 27,000
1997/05/19 956 956 935 935 13,000
1997/05/16 962 962 952 956 53,000
1997/05/15 964 964 944 963 9,000
1997/05/14 965 965 961 965 8,000
1997/05/13 946 967 946 966 19,000
1997/05/12 954 957 945 945 44,000
1997/05/09 967 967 950 961 34,000
1997/05/08 973 973 961 968 26,000
1997/05/07 951 974 950 969 109,000
1997/05/06 945 951 928 951 62,000
1997/05/02 893 915 893 915 12,000
1997/05/01 882 895 881 882 54,000
1997/04/30 855 870 855 869 183,000
1997/04/28 855 855 854 854 6,000
1997/04/25 847 869 844 863 97,000
1997/04/24 824 824 818 820 100,000
1997/04/23 825 829 810 818 76,000
1997/04/22 815 829 813 825 53,000
1997/04/21 791 805 791 805 55,000
1997/04/18 759 781 759 777 111,000
1997/04/17 744 758 744 758 44,000
1997/04/16 720 727 720 727 116,000
1997/04/15 696 713 690 713 367,000
1997/04/14 712 712 690 690 57,000
1997/04/11 720 720 710 712 48,000
1997/04/10 750 750 720 720 206,000
1997/04/09 765 766 750 750 85,000
1997/04/08 799 799 766 766 124,000
1997/04/07 770 785 770 785 93,000
1997/04/04 794 794 770 770 17,000
1997/04/03 802 820 790 790 94,000
1997/04/02 827 827 820 820 24,000
1997/04/01 825 827 802 827 65,000
1997/03/31 823 832 822 822 10,000
1997/03/28 824 824 823 823 15,000
1997/03/27 845 845 823 823 157,000
1997/03/26 845 845 840 840 3,000
1997/03/25 833 840 822 840 66,000
1997/03/24 870 870 823 823 16,000
1997/03/21 860 885 855 885 23,000
1997/03/19 860 870 860 870 30,000
1997/03/18 861 870 847 870 72,000
1997/03/17 885 885 871 871 53,000
1997/03/14 871 871 871 871 33,000
1997/03/13 909 910 900 910 41,000
1997/03/12 913 913 900 910 15,000
1997/03/11 916 916 910 910 35,000
1997/03/10 913 913 913 913 11,000
1997/03/07 896 910 896 910 21,000
1997/03/06 900 900 896 896 39,000
1997/03/05 910 910 894 900 33,000
1997/03/04 911 911 900 900 17,000
1997/03/03 908 908 898 903 31,000
1997/02/28 890 901 880 901 29,000
1997/02/27 893 894 893 894 10,000
1997/02/26 902 913 902 913 55,000
1997/02/25 900 913 900 901 33,000
1997/02/24 912 912 900 900 56,000
1997/02/21 890 903 890 900 17,000
1997/02/20 873 890 873 890 22,000
1997/02/19 860 873 860 873 11,000
1997/02/18 876 876 873 873 18,000
1997/02/17 875 876 875 875 58,000
1997/02/14 893 893 873 875 9,000
1997/02/13 907 907 891 893 19,000
1997/02/12 891 891 881 891 39,000
1997/02/10 870 880 870 880 4,000
1997/02/07 880 880 880 880 12,000
1997/02/06 876 883 876 880 51,000
1997/02/05 878 878 865 878 53,000
1997/02/04 869 881 869 878 29,000
1997/02/03 850 857 850 857 29,000
1997/01/31 843 847 843 846 15,000
1997/01/30 826 847 826 830 25,000
1997/01/29 825 826 825 826 16,000
1997/01/28 817 818 817 818 9,000
1997/01/27 820 821 812 812 14,000
1997/01/24 840 840 829 840 74,000
1997/01/23 861 865 840 840 17,000
1997/01/22 865 865 835 865 335,000
1997/01/21 864 865 863 863 10,000
1997/01/20 854 854 854 854 12,000
1997/01/17 845 850 844 844 16,000
1997/01/16 840 845 840 845 51,000
1997/01/14 823 823 810 819 43,000
1997/01/13 828 828 822 828 44,000
1997/01/10 870 870 830 830 72,000
1997/01/09 894 894 870 870 57,000
1997/01/08 893 902 893 893 25,000
1997/01/07 905 905 890 890 28,000
1997/01/06 904 904 894 894 11,000

このページの先頭へ