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 |
---|---|---|---|---|---|
1998/12/30 | 483 | 485 | 483 | 485 | 2,000 |
1998/12/29 | 477 | 477 | 476 | 476 | 104,000 |
1998/12/28 | 471 | 482 | 471 | 482 | 4,000 |
1998/12/25 | 471 | 472 | 471 | 471 | 11,000 |
1998/12/24 | 469 | 471 | 469 | 471 | 9,000 |
1998/12/22 | 474 | 477 | 470 | 471 | 31,000 |
1998/12/21 | 489 | 489 | 479 | 484 | 3,000 |
1998/12/18 | 490 | 490 | 490 | 490 | 21,000 |
1998/12/17 | 488 | 488 | 475 | 482 | 41,000 |
1998/12/16 | 488 | 488 | 484 | 484 | 32,000 |
1998/12/15 | 468 | 470 | 468 | 470 | 32,000 |
1998/12/14 | 461 | 463 | 460 | 463 | 31,000 |
1998/12/11 | 439 | 455 | 439 | 455 | 54,000 |
1998/12/10 | 470 | 470 | 469 | 469 | 4,000 |
1998/12/09 | 450 | 455 | 450 | 453 | 14,000 |
1998/12/08 | 451 | 452 | 451 | 451 | 12,000 |
1998/12/07 | 450 | 450 | 450 | 450 | 2,000 |
1998/12/04 | 459 | 459 | 450 | 450 | 4,000 |
1998/12/03 | 460 | 461 | 460 | 460 | 6,000 |
1998/12/02 | 490 | 490 | 472 | 475 | 18,000 |
1998/12/01 | 479 | 484 | 479 | 480 | 32,000 |
1998/11/30 | 479 | 479 | 479 | 479 | 1,000 |
1998/11/27 | 484 | 484 | 470 | 474 | 21,000 |
1998/11/26 | 470 | 475 | 470 | 474 | 50,000 |
1998/11/25 | 479 | 494 | 479 | 485 | 39,000 |
1998/11/24 | 459 | 474 | 459 | 474 | 30,000 |
1998/11/20 | 459 | 460 | 451 | 459 | 42,000 |
1998/11/19 | 434 | 439 | 434 | 439 | 24,000 |
1998/11/18 | 430 | 440 | 430 | 430 | 46,000 |
1998/11/17 | 420 | 422 | 415 | 422 | 17,000 |
1998/11/16 | 414 | 417 | 410 | 417 | 11,000 |
1998/11/13 | 410 | 412 | 405 | 412 | 34,000 |
1998/11/12 | 419 | 419 | 410 | 410 | 15,000 |
1998/11/11 | 430 | 430 | 409 | 409 | 22,000 |
1998/11/10 | 426 | 426 | 396 | 400 | 21,000 |
1998/11/09 | 394 | 396 | 394 | 396 | 3,000 |
1998/11/06 | 403 | 404 | 400 | 404 | 4,000 |
1998/11/05 | 421 | 421 | 395 | 414 | 28,000 |
1998/11/04 | 435 | 435 | 413 | 414 | 24,000 |
1998/11/02 | 420 | 425 | 414 | 414 | 12,000 |
1998/10/30 | 425 | 425 | 420 | 420 | 8,000 |
1998/10/29 | 415 | 415 | 410 | 410 | 73,000 |
1998/10/28 | 403 | 405 | 391 | 405 | 58,000 |
1998/10/27 | 399 | 402 | 393 | 400 | 76,000 |
1998/10/26 | 420 | 420 | 398 | 398 | 26,000 |
1998/10/23 | 430 | 435 | 420 | 420 | 25,000 |
1998/10/22 | 414 | 440 | 414 | 432 | 30,000 |
1998/10/21 | 399 | 414 | 399 | 414 | 45,000 |
1998/10/20 | 399 | 399 | 395 | 399 | 14,000 |
1998/10/19 | 400 | 405 | 399 | 399 | 36,000 |
1998/10/16 | 397 | 400 | 395 | 400 | 106,000 |
1998/10/15 | 402 | 402 | 395 | 397 | 19,000 |
1998/10/14 | 400 | 404 | 400 | 400 | 41,000 |
1998/10/13 | 410 | 410 | 400 | 400 | 57,000 |
1998/10/12 | 404 | 417 | 400 | 400 | 62,000 |
1998/10/09 | 380 | 386 | 380 | 385 | 217,000 |
1998/10/08 | 476 | 480 | 460 | 460 | 35,000 |
1998/10/07 | 506 | 510 | 501 | 501 | 35,000 |
1998/10/06 | 514 | 514 | 510 | 510 | 106,000 |
1998/10/05 | 530 | 530 | 515 | 517 | 103,000 |
1998/10/02 | 540 | 540 | 513 | 530 | 23,000 |
1998/10/01 | 544 | 544 | 520 | 520 | 31,000 |
1998/09/30 | 515 | 545 | 515 | 544 | 38,000 |
1998/09/29 | 514 | 515 | 514 | 515 | 14,000 |
1998/09/28 | 539 | 539 | 521 | 521 | 19,000 |
1998/09/25 | 511 | 511 | 510 | 511 | 16,000 |
1998/09/24 | 525 | 526 | 525 | 525 | 26,000 |
1998/09/22 | 496 | 500 | 496 | 500 | 41,000 |
1998/09/21 | 500 | 500 | 496 | 496 | 24,000 |
1998/09/18 | 491 | 502 | 491 | 502 | 18,000 |
1998/09/17 | 497 | 497 | 496 | 496 | 2,000 |
1998/09/16 | 500 | 500 | 494 | 500 | 79,000 |
1998/09/14 | 490 | 500 | 490 | 495 | 55,000 |
1998/09/11 | 503 | 503 | 490 | 490 | 52,000 |
1998/09/10 | 502 | 505 | 497 | 497 | 24,000 |
1998/09/09 | 511 | 511 | 504 | 505 | 40,000 |
1998/09/08 | 515 | 521 | 511 | 511 | 40,000 |
1998/09/07 | 500 | 520 | 500 | 515 | 60,000 |
1998/09/04 | 529 | 529 | 515 | 515 | 63,000 |
1998/09/03 | 533 | 533 | 531 | 532 | 79,000 |
1998/09/02 | 540 | 545 | 538 | 538 | 76,000 |
1998/09/01 | 540 | 540 | 528 | 535 | 27,000 |
1998/08/31 | 548 | 553 | 548 | 548 | 47,000 |
1998/08/28 | 550 | 550 | 541 | 548 | 26,000 |
1998/08/27 | 570 | 570 | 567 | 568 | 76,000 |
1998/08/26 | 588 | 600 | 578 | 580 | 88,000 |
1998/08/25 | 559 | 590 | 559 | 588 | 124,000 |
1998/08/24 | 555 | 570 | 555 | 558 | 121,000 |
1998/08/21 | 550 | 558 | 550 | 558 | 58,000 |
1998/08/20 | 550 | 550 | 545 | 550 | 87,000 |
1998/08/19 | 532 | 560 | 532 | 545 | 91,000 |
1998/08/18 | 530 | 542 | 529 | 531 | 59,000 |
1998/08/17 | 540 | 540 | 520 | 528 | 103,000 |
1998/08/14 | 530 | 540 | 530 | 530 | 92,000 |
1998/08/13 | 511 | 529 | 511 | 529 | 71,000 |
1998/08/12 | 492 | 508 | 492 | 508 | 91,000 |
1998/08/11 | 494 | 498 | 490 | 494 | 112,000 |
1998/08/10 | 487 | 490 | 482 | 490 | 39,000 |
1998/08/07 | 495 | 495 | 470 | 472 | 19,000 |
1998/08/06 | 486 | 488 | 475 | 485 | 34,000 |
1998/08/05 | 496 | 496 | 475 | 475 | 5,000 |
1998/08/04 | 496 | 496 | 491 | 495 | 18,000 |
1998/08/03 | 496 | 496 | 496 | 496 | 11,000 |
1998/07/31 | 495 | 495 | 486 | 486 | 13,000 |
1998/07/30 | 490 | 490 | 490 | 490 | 9,000 |
1998/07/29 | 495 | 495 | 490 | 490 | 23,000 |
1998/07/28 | 470 | 490 | 465 | 490 | 53,000 |
1998/07/27 | 455 | 460 | 455 | 460 | 18,000 |
1998/07/24 | 462 | 470 | 450 | 450 | 36,000 |
1998/07/23 | 470 | 475 | 460 | 470 | 135,000 |
1998/07/22 | 486 | 486 | 460 | 470 | 181,000 |
1998/07/21 | 500 | 500 | 490 | 490 | 50,000 |
1998/07/17 | 508 | 508 | 490 | 490 | 94,000 |
1998/07/16 | 506 | 509 | 503 | 505 | 86,000 |
1998/07/15 | 501 | 505 | 497 | 498 | 103,000 |
1998/07/14 | 496 | 509 | 496 | 496 | 220,000 |
1998/07/13 | 480 | 496 | 480 | 496 | 61,000 |
1998/07/10 | 476 | 481 | 476 | 477 | 64,000 |
1998/07/09 | 469 | 473 | 466 | 473 | 75,000 |
1998/07/08 | 470 | 470 | 465 | 466 | 48,000 |
1998/07/07 | 459 | 465 | 452 | 465 | 34,000 |
1998/07/06 | 448 | 450 | 447 | 450 | 35,000 |
1998/07/03 | 450 | 450 | 443 | 443 | 57,000 |
1998/07/02 | 464 | 464 | 455 | 455 | 34,000 |
1998/07/01 | 440 | 440 | 435 | 439 | 30,000 |
1998/06/30 | 430 | 430 | 410 | 430 | 24,000 |
1998/06/29 | 406 | 410 | 406 | 410 | 6,000 |
1998/06/26 | 407 | 408 | 405 | 405 | 18,000 |
1998/06/25 | 402 | 412 | 402 | 412 | 26,000 |
1998/06/24 | 410 | 410 | 402 | 402 | 40,000 |
1998/06/23 | 410 | 410 | 410 | 410 | 6,000 |
1998/06/22 | 411 | 416 | 410 | 410 | 5,000 |
1998/06/19 | 415 | 416 | 410 | 410 | 6,000 |
1998/06/18 | 420 | 420 | 410 | 415 | 24,000 |
1998/06/17 | 410 | 410 | 405 | 405 | 16,000 |
1998/06/16 | 380 | 405 | 380 | 405 | 43,000 |
1998/06/15 | 394 | 400 | 394 | 395 | 32,000 |
1998/06/12 | 387 | 400 | 381 | 400 | 158,000 |
1998/06/11 | 390 | 390 | 388 | 388 | 16,000 |
1998/06/10 | 380 | 387 | 380 | 380 | 19,000 |
1998/06/09 | 367 | 378 | 367 | 372 | 74,000 |
1998/06/08 | 395 | 396 | 377 | 377 | 47,000 |
1998/06/05 | 394 | 400 | 394 | 400 | 3,000 |
1998/06/04 | 391 | 395 | 391 | 395 | 9,000 |
1998/06/03 | 396 | 400 | 393 | 396 | 31,000 |
1998/06/02 | 400 | 400 | 391 | 391 | 19,000 |
1998/06/01 | 406 | 406 | 391 | 391 | 29,000 |
1998/05/29 | 405 | 407 | 401 | 401 | 12,000 |
1998/05/28 | 400 | 410 | 400 | 405 | 6,000 |
1998/05/27 | 410 | 410 | 394 | 395 | 11,000 |
1998/05/26 | 410 | 410 | 410 | 410 | 4,000 |
1998/05/25 | 410 | 410 | 410 | 410 | 9,000 |
1998/05/22 | 406 | 425 | 406 | 420 | 37,000 |
1998/05/21 | 396 | 396 | 396 | 396 | 5,000 |
1998/05/20 | 403 | 404 | 401 | 401 | 11,000 |
1998/05/19 | 410 | 410 | 401 | 402 | 5,000 |
1998/05/18 | 414 | 414 | 400 | 400 | 13,000 |
1998/05/15 | 390 | 415 | 390 | 415 | 5,000 |
1998/05/14 | 400 | 400 | 392 | 392 | 12,000 |
1998/05/13 | 410 | 410 | 400 | 400 | 7,000 |
1998/05/12 | 419 | 419 | 417 | 417 | 14,000 |
1998/05/11 | 412 | 412 | 412 | 412 | 12,000 |
1998/05/08 | 392 | 402 | 392 | 397 | 8,000 |
1998/05/07 | 370 | 397 | 365 | 397 | 86,000 |
1998/05/06 | 381 | 381 | 370 | 370 | 34,000 |
1998/05/01 | 380 | 380 | 371 | 371 | 22,000 |
1998/04/30 | 375 | 375 | 370 | 375 | 34,000 |
1998/04/28 | 380 | 380 | 366 | 370 | 35,000 |
1998/04/27 | 396 | 396 | 380 | 380 | 26,000 |
1998/04/24 | 413 | 413 | 410 | 410 | 7,000 |
1998/04/23 | 390 | 410 | 390 | 410 | 3,000 |
1998/04/22 | 387 | 387 | 387 | 387 | 17,000 |
1998/04/21 | 387 | 387 | 387 | 387 | 1,000 |
1998/04/20 | 385 | 385 | 385 | 385 | 5,000 |
1998/04/17 | 400 | 400 | 385 | 385 | 7,000 |
1998/04/16 | 404 | 404 | 373 | 375 | 99,000 |
1998/04/15 | 410 | 410 | 410 | 410 | 8,000 |
1998/04/14 | 415 | 415 | 410 | 410 | 17,000 |
1998/04/13 | 418 | 423 | 410 | 410 | 21,000 |
1998/04/10 | 423 | 424 | 403 | 411 | 38,000 |
1998/04/09 | 425 | 425 | 418 | 418 | 57,000 |
1998/04/08 | 420 | 420 | 415 | 420 | 41,000 |
1998/04/07 | 423 | 423 | 420 | 420 | 17,000 |
1998/04/06 | 421 | 421 | 419 | 420 | 12,000 |
1998/04/03 | 411 | 426 | 405 | 418 | 22,000 |
1998/04/02 | 475 | 480 | 475 | 475 | 18,000 |
1998/04/01 | 485 | 485 | 475 | 480 | 38,000 |
1998/03/31 | 486 | 487 | 484 | 485 | 51,000 |
1998/03/30 | 479 | 487 | 479 | 484 | 49,000 |
1998/03/27 | 474 | 475 | 471 | 475 | 28,000 |
1998/03/26 | 461 | 461 | 461 | 461 | 29,000 |
1998/03/25 | 481 | 488 | 466 | 466 | 65,000 |
1998/03/24 | 476 | 481 | 471 | 481 | 59,000 |
1998/03/23 | 484 | 485 | 475 | 476 | 32,000 |
1998/03/20 | 474 | 484 | 470 | 474 | 97,000 |
1998/03/19 | 469 | 474 | 460 | 474 | 64,000 |
1998/03/18 | 464 | 474 | 452 | 474 | 91,000 |
1998/03/17 | 440 | 445 | 440 | 445 | 26,000 |
1998/03/16 | 426 | 445 | 426 | 445 | 7,000 |
1998/03/13 | 420 | 433 | 420 | 420 | 35,000 |
1998/03/12 | 430 | 435 | 425 | 435 | 13,000 |
1998/03/11 | 443 | 443 | 425 | 425 | 27,000 |
1998/03/10 | 424 | 424 | 423 | 423 | 41,000 |
1998/03/09 | 422 | 425 | 422 | 424 | 19,000 |
1998/03/06 | 432 | 432 | 422 | 422 | 27,000 |
1998/03/05 | 434 | 435 | 426 | 426 | 50,000 |
1998/03/04 | 449 | 449 | 440 | 440 | 10,000 |
1998/03/03 | 450 | 450 | 436 | 436 | 35,000 |
1998/03/02 | 428 | 450 | 428 | 450 | 39,000 |
1998/02/27 | 415 | 418 | 415 | 415 | 72,000 |
1998/02/26 | 413 | 415 | 410 | 410 | 139,000 |
1998/02/25 | 401 | 408 | 395 | 408 | 41,000 |
1998/02/24 | 435 | 435 | 414 | 414 | 19,000 |
1998/02/23 | 430 | 435 | 430 | 435 | 9,000 |
1998/02/20 | 441 | 441 | 430 | 430 | 27,000 |
1998/02/19 | 460 | 460 | 460 | 460 | 1,000 |
1998/02/18 | 465 | 465 | 465 | 465 | 3,000 |
1998/02/17 | 441 | 450 | 441 | 450 | 20,000 |
1998/02/16 | 455 | 455 | 445 | 450 | 23,000 |
1998/02/13 | 466 | 466 | 456 | 465 | 40,000 |
1998/02/12 | 484 | 486 | 466 | 466 | 68,000 |
1998/02/10 | 440 | 456 | 440 | 454 | 23,000 |
1998/02/09 | 421 | 436 | 421 | 433 | 35,000 |
1998/02/06 | 434 | 444 | 415 | 415 | 40,000 |
1998/02/05 | 407 | 430 | 407 | 430 | 21,000 |
1998/02/04 | 420 | 420 | 405 | 407 | 37,000 |
1998/02/03 | 415 | 430 | 415 | 430 | 28,000 |
1998/02/02 | 415 | 420 | 400 | 400 | 85,000 |
1998/01/30 | 462 | 462 | 430 | 430 | 63,000 |
1998/01/29 | 470 | 470 | 459 | 462 | 89,000 |
1998/01/28 | 443 | 472 | 438 | 462 | 65,000 |
1998/01/27 | 409 | 430 | 405 | 430 | 53,000 |
1998/01/26 | 400 | 410 | 400 | 405 | 109,000 |
1998/01/23 | 381 | 395 | 381 | 395 | 27,000 |
1998/01/22 | 378 | 385 | 378 | 385 | 37,000 |
1998/01/21 | 379 | 383 | 378 | 380 | 38,000 |
1998/01/20 | 380 | 382 | 365 | 365 | 63,000 |
1998/01/19 | 353 | 370 | 350 | 370 | 32,000 |
1998/01/16 | 329 | 339 | 325 | 339 | 20,000 |
1998/01/14 | 315 | 330 | 315 | 330 | 30,000 |
1998/01/13 | 337 | 337 | 311 | 311 | 53,000 |
1998/01/12 | 332 | 332 | 332 | 332 | 14,000 |
1998/01/09 | 326 | 326 | 325 | 325 | 16,000 |
1998/01/08 | 328 | 340 | 321 | 321 | 64,000 |
1998/01/07 | 327 | 327 | 320 | 320 | 30,000 |
1998/01/06 | 340 | 340 | 332 | 332 | 33,000 |
1998/01/05 | 340 | 342 | 339 | 339 | 18,000 |