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
1999/12/29 920 923 910 923 11,000
1999/12/28 982 982 950 950 8,000
1999/12/27 958 990 943 990 5,000
1999/12/24 975 988 975 988 11,000
1999/12/22 965 975 965 966 26,000
1999/12/21 925 940 921 940 22,000
1999/12/20 998 998 939 940 188,000
1999/12/17 1,040 1,040 998 998 23,000
1999/12/16 1,036 1,036 995 995 21,000
1999/12/15 1,035 1,038 1,010 1,016 35,000
1999/12/14 1,040 1,055 1,020 1,035 156,000
1999/12/13 970 1,040 960 1,040 52,000
1999/12/10 971 985 971 975 74,000
1999/12/09 990 1,005 990 991 45,000
1999/12/08 991 998 980 990 30,000
1999/12/07 1,070 1,077 1,006 1,006 124,000
1999/12/06 1,030 1,120 1,030 1,050 268,000
1999/12/03 913 1,008 913 1,008 85,000
1999/12/02 940 941 907 907 89,000
1999/12/01 984 984 980 980 8,000
1999/11/30 999 999 984 984 10,000
1999/11/29 969 999 951 999 34,000
1999/11/26 975 976 971 971 13,000
1999/11/25 970 976 970 975 9,000
1999/11/24 999 999 989 990 8,000
1999/11/22 1,028 1,028 1,000 1,000 9,000
1999/11/19 1,040 1,040 1,039 1,040 5,000
1999/11/18 1,029 1,030 1,028 1,028 23,000
1999/11/17 1,022 1,023 1,001 1,001 16,000
1999/11/16 1,030 1,035 1,010 1,033 33,000
1999/11/15 1,020 1,040 1,018 1,020 116,000
1999/11/12 970 1,020 962 1,020 81,000
1999/11/11 980 980 951 970 50,000
1999/11/10 980 980 971 980 30,000
1999/11/09 1,000 1,001 996 1,000 26,000
1999/11/08 1,029 1,029 1,001 1,010 30,000
1999/11/05 1,031 1,032 1,022 1,030 18,000
1999/11/04 1,068 1,068 1,050 1,051 17,000
1999/11/02 1,075 1,075 1,068 1,068 41,000
1999/11/01 1,078 1,079 1,069 1,070 68,000
1999/10/29 1,050 1,083 1,050 1,078 109,000
1999/10/28 1,050 1,090 1,048 1,090 15,000
1999/10/27 1,050 1,050 1,050 1,050 13,000
1999/10/26 1,054 1,055 1,054 1,055 4,000
1999/10/25 1,040 1,055 1,040 1,054 21,000
1999/10/22 1,079 1,100 1,040 1,040 63,000
1999/10/21 1,070 1,100 1,070 1,089 62,000
1999/10/20 1,050 1,070 1,050 1,070 82,000
1999/10/19 996 1,050 996 1,043 34,000
1999/10/18 984 988 980 980 30,000
1999/10/15 1,025 1,026 1,005 1,005 14,000
1999/10/14 1,005 1,025 1,005 1,025 50,000
1999/10/13 1,054 1,054 1,021 1,021 31,000
1999/10/12 1,051 1,061 1,046 1,049 31,000
1999/10/08 1,060 1,060 1,049 1,051 28,000
1999/10/07 1,096 1,096 1,060 1,060 20,000
1999/10/06 1,062 1,070 1,056 1,056 17,000
1999/10/05 1,107 1,107 1,063 1,063 24,000
1999/10/04 1,105 1,105 1,105 1,105 14,000
1999/10/01 1,120 1,120 1,101 1,101 52,000
1999/09/30 1,100 1,120 1,100 1,120 62,000
1999/09/29 1,080 1,081 1,061 1,071 61,000
1999/09/28 1,099 1,099 1,072 1,080 27,000
1999/09/27 1,126 1,129 1,080 1,080 21,000
1999/09/24 1,140 1,140 1,060 1,070 25,000
1999/09/22 1,188 1,188 1,130 1,148 30,000
1999/09/21 1,190 1,195 1,189 1,189 69,000
1999/09/20 1,230 1,230 1,199 1,199 21,000
1999/09/17 1,095 1,220 1,095 1,220 46,000
1999/09/16 1,100 1,130 1,080 1,130 22,000
1999/09/14 1,150 1,150 1,100 1,120 33,000
1999/09/13 1,150 1,155 1,140 1,140 38,000
1999/09/10 1,180 1,180 1,102 1,150 121,000
1999/09/09 1,110 1,150 1,110 1,150 90,000
1999/09/08 1,100 1,120 1,080 1,110 54,000
1999/09/07 1,095 1,095 1,065 1,080 21,000
1999/09/06 1,061 1,095 1,061 1,095 15,000
1999/09/03 1,060 1,065 1,045 1,045 21,000
1999/09/02 1,095 1,119 1,040 1,040 80,000
1999/09/01 1,051 1,100 1,051 1,087 80,000
1999/08/31 1,039 1,045 1,030 1,045 53,000
1999/08/30 1,030 1,039 1,029 1,035 50,000
1999/08/27 1,000 1,010 1,000 1,000 12,000
1999/08/26 1,039 1,040 1,000 1,000 29,000
1999/08/25 1,020 1,039 1,020 1,039 16,000
1999/08/24 1,046 1,046 1,037 1,040 312,000
1999/08/23 1,022 1,051 1,022 1,041 9,000
1999/08/20 1,011 1,050 1,011 1,022 12,000
1999/08/19 1,050 1,051 1,048 1,051 18,000
1999/08/18 1,080 1,080 1,050 1,050 29,000
1999/08/17 1,079 1,094 1,075 1,085 52,000
1999/08/16 1,070 1,080 1,050 1,080 25,000
1999/08/13 1,064 1,064 1,050 1,050 18,000
1999/08/12 1,049 1,060 1,045 1,055 22,000
1999/08/11 1,071 1,071 1,040 1,049 33,000
1999/08/10 1,020 1,070 1,019 1,070 15,000
1999/08/09 1,010 1,019 1,010 1,019 16,000
1999/08/06 1,059 1,068 1,050 1,050 61,000
1999/08/05 1,110 1,110 1,059 1,059 31,000
1999/08/04 1,050 1,150 1,049 1,110 218,000
1999/08/03 1,029 1,060 1,029 1,042 61,000
1999/08/02 1,000 1,029 1,000 1,029 51,000
1999/07/30 996 998 991 998 21,000
1999/07/29 990 996 990 996 67,000
1999/07/28 985 995 985 995 27,000
1999/07/27 983 985 983 985 3,000
1999/07/26 960 982 960 982 13,000
1999/07/23 946 951 946 947 47,000
1999/07/22 950 950 945 947 7,000
1999/07/21 997 997 996 997 18,000
1999/07/19 1,000 1,000 980 980 21,000
1999/07/16 996 1,000 987 989 19,000
1999/07/15 970 998 970 988 13,000
1999/07/14 990 990 980 980 11,000
1999/07/13 999 1,000 996 996 36,000
1999/07/12 964 1,000 964 999 58,000
1999/07/09 965 965 963 963 10,000
1999/07/08 970 970 940 965 6,000
1999/07/07 970 972 965 965 22,000
1999/07/06 980 980 971 971 4,000
1999/07/05 990 990 960 980 52,000
1999/07/02 979 1,010 979 991 50,000
1999/07/01 954 965 954 965 20,000
1999/06/30 965 965 953 954 27,000
1999/06/29 951 953 951 953 4,000
1999/06/28 950 951 943 951 26,000
1999/06/25 953 957 945 945 10,000
1999/06/24 970 970 963 963 32,000
1999/06/23 964 965 960 963 61,000
1999/06/22 957 963 947 963 60,000
1999/06/21 955 955 946 947 22,000
1999/06/18 955 955 948 955 58,000
1999/06/17 941 951 941 946 27,000
1999/06/16 951 951 941 941 4,000
1999/06/15 959 965 948 951 23,000
1999/06/14 970 970 960 964 19,000
1999/06/11 979 979 958 965 114,000
1999/06/10 930 950 925 949 66,000
1999/06/09 925 930 920 930 31,000
1999/06/08 928 930 925 925 54,000
1999/06/07 910 930 910 928 39,000
1999/06/04 897 897 897 897 4,000
1999/06/03 910 911 905 907 72,000
1999/06/02 911 911 900 900 19,000
1999/06/01 885 915 878 912 63,000
1999/05/31 868 888 868 876 6,000
1999/05/28 874 875 873 873 31,000
1999/05/27 878 884 878 884 4,000
1999/05/26 900 900 884 884 21,000
1999/05/25 885 890 885 890 5,000
1999/05/24 881 885 879 885 35,000
1999/05/21 880 890 880 881 19,000
1999/05/20 900 905 898 900 38,000
1999/05/19 910 920 901 903 26,000
1999/05/18 930 930 912 915 49,000
1999/05/17 960 960 938 941 123,000
1999/05/14 904 955 903 955 160,000
1999/05/13 906 906 903 903 24,000
1999/05/12 905 920 895 910 61,000
1999/05/11 922 922 904 905 72,000
1999/05/10 899 926 889 923 45,000
1999/05/07 920 928 909 909 156,000
1999/05/06 879 910 878 910 87,000
1999/04/30 843 880 843 880 77,000
1999/04/28 811 820 811 813 21,000
1999/04/27 800 810 800 810 10,000
1999/04/26 819 819 800 800 19,000
1999/04/23 748 799 748 799 32,000
1999/04/22 749 753 748 748 25,000
1999/04/21 765 766 748 748 16,000
1999/04/20 771 775 770 775 30,000
1999/04/19 770 770 761 761 34,000
1999/04/16 770 770 747 759 37,000
1999/04/15 739 750 735 750 32,000
1999/04/14 770 770 710 729 10,000
1999/04/13 760 798 741 770 45,000
1999/04/12 746 746 672 710 62,000
1999/04/09 771 780 752 752 47,000
1999/04/08 801 802 766 766 18,000
1999/04/07 810 810 800 802 20,000
1999/04/06 840 850 810 810 51,000
1999/04/05 833 840 832 840 14,000
1999/04/02 851 860 840 842 63,000
1999/04/01 800 810 790 800 104,000
1999/03/31 750 790 740 790 42,000
1999/03/30 744 744 725 730 27,000
1999/03/29 732 737 723 724 27,000
1999/03/26 736 751 736 741 19,000
1999/03/25 723 740 720 740 29,000
1999/03/24 722 727 722 723 27,000
1999/03/23 760 760 736 745 80,000
1999/03/19 770 775 760 760 63,000
1999/03/18 757 780 757 780 188,000
1999/03/17 777 781 745 767 237,000
1999/03/16 690 790 690 777 187,000
1999/03/15 680 693 675 690 150,000
1999/03/12 642 690 642 690 157,000
1999/03/11 630 652 629 635 108,000
1999/03/10 615 630 615 625 118,000
1999/03/09 615 615 607 611 99,000
1999/03/08 610 625 605 615 123,000
1999/03/05 581 610 581 610 158,000
1999/03/04 543 577 543 577 79,000
1999/03/03 540 550 540 543 111,000
1999/03/02 540 547 540 541 24,000
1999/03/01 540 542 532 532 52,000
1999/02/26 525 530 525 530 27,000
1999/02/25 525 526 524 525 48,000
1999/02/24 527 534 525 525 56,000
1999/02/23 535 535 520 527 56,000
1999/02/22 490 505 490 505 38,000
1999/02/19 486 490 484 490 123,000
1999/02/18 494 494 484 486 39,000
1999/02/17 477 477 472 475 13,000
1999/02/16 467 469 467 469 56,000
1999/02/15 468 468 467 468 89,000
1999/02/12 468 468 467 468 17,000
1999/02/10 470 470 468 468 8,000
1999/02/09 470 475 470 470 111,000
1999/02/08 470 475 470 475 24,000
1999/02/05 470 479 470 470 11,000
1999/02/04 470 470 470 470 22,000
1999/02/03 484 485 480 480 63,000
1999/02/02 481 485 481 485 82,000
1999/02/01 487 487 480 480 40,000
1999/01/29 480 480 480 480 7,000
1999/01/28 490 490 490 490 4,000
1999/01/27 493 493 490 490 13,000
1999/01/26 495 500 494 494 55,000
1999/01/25 495 498 495 495 66,000
1999/01/22 497 498 491 495 39,000
1999/01/21 500 500 495 497 46,000
1999/01/20 491 495 490 495 16,000
1999/01/19 486 489 483 486 29,000
1999/01/18 495 497 481 481 13,000
1999/01/14 489 495 485 495 20,000
1999/01/13 480 489 480 489 13,000
1999/01/12 490 490 470 485 110,000
1999/01/11 490 490 485 485 14,000
1999/01/08 480 481 480 480 12,000
1999/01/07 488 488 484 484 12,000
1999/01/06 471 488 471 488 22,000
1999/01/05 490 490 466 466 20,000
1999/01/04 490 490 470 470 14,000

このページの先頭へ