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
2000/12/29 794 801 794 801 2,000
2000/12/28 834 834 834 834 4,000
2000/12/27 836 846 834 834 8,000
2000/12/26 839 839 827 827 7,000
2000/12/25 837 839 824 839 9,000
2000/12/22 797 799 797 797 11,000
2000/12/21 811 811 800 800 28,000
2000/12/20 830 830 810 811 49,000
2000/12/19 826 826 810 810 28,000
2000/12/18 828 828 810 810 19,000
2000/12/15 830 830 830 830 3,000
2000/12/14 831 847 831 847 24,000
2000/12/13 815 815 811 811 24,000
2000/12/12 848 848 845 845 21,000
2000/12/11 844 844 835 837 18,000
2000/12/08 800 811 793 794 62,000
2000/12/07 810 810 787 800 14,000
2000/12/06 824 827 810 810 20,000
2000/12/05 830 836 820 825 30,000
2000/12/04 825 841 824 840 103,000
2000/12/01 794 815 794 815 39,000
2000/11/30 735 770 734 770 32,000
2000/11/29 735 735 719 729 59,000
2000/11/28 748 748 735 736 76,000
2000/11/27 750 750 725 744 54,000
2000/11/24 760 780 730 749 51,000
2000/11/22 738 759 730 750 59,000
2000/11/21 746 746 738 738 91,000
2000/11/20 790 790 750 750 113,000
2000/11/17 790 790 775 780 67,000
2000/11/16 823 823 800 800 15,000
2000/11/15 853 853 823 824 67,000
2000/11/14 850 880 840 840 11,000
2000/11/13 860 860 848 849 24,000
2000/11/10 830 850 829 850 78,000
2000/11/09 837 837 831 831 21,000
2000/11/08 847 847 837 837 6,000
2000/11/07 845 847 845 847 5,000
2000/11/06 845 875 841 875 23,000
2000/11/02 850 850 835 845 35,000
2000/11/01 849 849 842 845 12,000
2000/10/31 849 853 839 842 26,000
2000/10/30 856 856 849 849 18,000
2000/10/27 871 871 856 856 7,000
2000/10/26 875 875 865 870 10,000
2000/10/25 875 875 851 875 14,000
2000/10/24 880 881 861 875 114,000
2000/10/23 880 886 874 875 31,000
2000/10/20 843 873 843 873 16,000
2000/10/19 836 843 830 841 20,000
2000/10/18 865 865 843 846 13,000
2000/10/17 870 870 867 867 25,000
2000/10/16 885 900 869 870 81,000
2000/10/13 896 896 875 875 10,000
2000/10/12 900 900 900 900 29,000
2000/10/11 910 910 890 895 22,000
2000/10/10 944 944 905 910 15,000
2000/10/06 934 935 934 935 5,000
2000/10/05 948 948 926 935 7,000
2000/10/04 955 955 949 949 12,000
2000/10/03 961 961 945 955 15,000
2000/10/02 959 959 957 958 11,000
2000/09/29 919 929 889 929 106,000
2000/09/28 930 930 920 920 19,000
2000/09/27 941 941 923 923 7,000
2000/09/26 936 946 936 937 20,000
2000/09/25 990 990 960 960 16,000
2000/09/22 1,000 1,000 978 993 35,000
2000/09/21 998 1,010 992 992 44,000
2000/09/20 995 1,000 988 999 86,000
2000/09/19 981 1,000 978 995 19,000
2000/09/18 986 990 960 990 13,000
2000/09/14 989 989 966 986 11,000
2000/09/13 961 965 961 961 224,000
2000/09/12 1,009 1,010 960 960 20,000
2000/09/11 1,010 1,010 980 1,010 57,000
2000/09/08 991 1,008 990 1,008 25,000
2000/09/07 998 998 986 991 13,000
2000/09/06 976 1,000 976 1,000 79,000
2000/09/05 976 990 976 990 17,000
2000/09/04 1,008 1,008 984 984 17,000
2000/09/01 1,000 1,000 990 990 20,000
2000/08/31 985 985 979 979 35,000
2000/08/30 1,014 1,014 980 985 6,000
2000/08/29 975 1,025 975 1,025 11,000
2000/08/28 1,006 1,010 996 996 10,000
2000/08/25 1,013 1,026 1,005 1,026 18,000
2000/08/24 1,024 1,030 1,005 1,012 31,000
2000/08/23 1,009 1,027 1,009 1,020 63,000
2000/08/22 1,007 1,007 981 999 122,000
2000/08/21 1,028 1,028 1,000 1,018 5,000
2000/08/18 1,000 1,029 1,000 1,029 92,000
2000/08/17 998 999 996 999 12,000
2000/08/16 1,000 1,000 998 999 39,000
2000/08/15 1,000 1,000 964 980 7,000
2000/08/14 1,020 1,020 968 968 23,000
2000/08/11 1,000 1,000 999 1,000 12,000
2000/08/10 990 1,000 970 970 9,000
2000/08/09 970 990 970 990 45,000
2000/08/08 950 969 943 969 35,000
2000/08/07 950 950 940 950 14,000
2000/08/04 955 958 954 954 13,000
2000/08/03 980 980 970 970 6,000
2000/08/02 980 980 980 980 5,000
2000/08/01 980 994 978 980 70,000
2000/07/31 955 985 955 978 17,000
2000/07/28 960 966 960 965 8,000
2000/07/27 978 978 961 961 10,000
2000/07/26 956 980 956 980 11,000
2000/07/25 950 952 950 952 12,000
2000/07/24 940 969 940 969 47,000
2000/07/21 951 953 950 950 20,000
2000/07/19 990 990 970 980 16,000
2000/07/18 1,000 1,000 966 970 13,000
2000/07/17 985 985 974 979 34,000
2000/07/14 980 980 959 979 5,000
2000/07/13 990 990 980 980 10,000
2000/07/12 980 990 980 990 34,000
2000/07/11 959 984 956 979 21,000
2000/07/10 953 960 953 956 21,000
2000/07/07 959 959 950 953 7,000
2000/07/06 950 959 950 959 6,000
2000/07/05 961 962 950 950 30,000
2000/07/04 952 958 952 958 10,000
2000/07/03 989 989 949 952 30,000
2000/06/30 970 970 945 946 11,000
2000/06/29 982 989 944 967 13,000
2000/06/28 950 950 937 942 41,000
2000/06/27 936 950 932 950 37,000
2000/06/26 932 938 932 934 47,000
2000/06/23 939 940 922 931 14,000
2000/06/22 958 958 930 940 136,000
2000/06/21 970 975 952 960 99,000
2000/06/20 974 980 974 974 24,000
2000/06/19 995 995 985 994 6,000
2000/06/16 994 995 994 995 3,000
2000/06/15 975 980 975 975 12,000
2000/06/14 990 990 972 982 60,000
2000/06/13 1,000 1,009 990 991 47,000
2000/06/12 1,003 1,008 999 1,000 54,000
2000/06/09 1,000 1,023 1,000 1,023 24,000
2000/06/08 1,030 1,030 1,011 1,011 16,000
2000/06/07 1,021 1,050 1,021 1,025 7,000
2000/06/06 1,055 1,055 1,030 1,030 15,000
2000/06/05 1,069 1,069 1,055 1,069 5,000
2000/06/02 1,069 1,069 1,021 1,021 31,000
2000/06/01 1,079 1,079 1,020 1,050 13,000
2000/05/31 1,065 1,065 1,065 1,065 3,000
2000/05/30 1,085 1,085 1,064 1,065 4,000
2000/05/29 1,065 1,085 1,060 1,085 4,000
2000/05/26 1,070 1,085 1,070 1,085 67,000
2000/05/25 1,059 1,070 1,050 1,060 100,000
2000/05/24 1,050 1,060 1,044 1,050 74,000
2000/05/23 990 1,040 990 1,040 16,000
2000/05/22 1,000 1,000 985 990 18,000
2000/05/19 1,001 1,015 1,000 1,010 24,000
2000/05/18 1,042 1,042 990 1,033 112,000
2000/05/17 1,090 1,100 1,021 1,022 63,000
2000/05/16 1,088 1,100 1,080 1,100 109,000
2000/05/15 1,059 1,079 1,055 1,078 79,000
2000/05/12 1,030 1,050 1,030 1,050 22,000
2000/05/11 1,038 1,038 1,000 1,015 13,000
2000/05/10 1,020 1,040 1,020 1,040 31,000
2000/05/09 980 1,017 980 1,017 5,000
2000/05/08 1,030 1,040 1,030 1,030 7,000
2000/05/02 1,040 1,040 1,020 1,030 13,000
2000/05/01 1,006 1,040 989 1,039 22,000
2000/04/28 986 1,000 984 986 20,000
2000/04/27 1,001 1,002 996 996 24,000
2000/04/26 1,004 1,004 996 1,001 8,000
2000/04/25 966 1,005 966 1,005 30,000
2000/04/24 980 980 960 966 23,000
2000/04/21 1,039 1,039 980 980 21,000
2000/04/20 995 1,039 994 1,039 27,000
2000/04/19 1,010 1,019 995 995 40,000
2000/04/18 999 1,000 970 1,000 49,000
2000/04/17 979 979 962 975 52,000
2000/04/14 998 999 992 992 13,000
2000/04/13 1,000 1,000 990 999 27,000
2000/04/12 1,000 1,000 990 998 17,000
2000/04/11 990 990 975 976 13,000
2000/04/10 966 995 966 980 9,000
2000/04/07 975 975 975 975 5,000
2000/04/06 997 997 970 975 12,000
2000/04/05 996 996 977 977 12,000
2000/04/04 1,000 1,000 995 996 20,000
2000/04/03 998 1,000 998 1,000 6,000
2000/03/31 990 990 988 988 17,000
2000/03/30 995 1,000 993 993 22,000
2000/03/29 1,025 1,025 990 995 68,000
2000/03/28 935 975 935 975 11,000
2000/03/27 961 961 958 959 10,000
2000/03/24 974 984 954 954 22,000
2000/03/23 1,008 1,008 984 984 9,000
2000/03/22 1,052 1,052 1,040 1,040 16,000
2000/03/21 1,060 1,060 1,048 1,052 33,000
2000/03/17 1,070 1,070 1,027 1,050 71,000
2000/03/16 1,010 1,070 1,010 1,070 77,000
2000/03/15 1,001 1,020 963 1,020 40,000
2000/03/14 995 1,020 995 1,000 30,000
2000/03/13 950 975 950 975 20,000
2000/03/10 1,000 1,020 962 962 125,000
2000/03/09 1,030 1,040 1,000 1,000 17,000
2000/03/08 1,030 1,030 1,020 1,030 113,000
2000/03/07 1,050 1,051 1,038 1,040 117,000
2000/03/06 1,056 1,074 1,035 1,050 84,000
2000/03/03 1,083 1,083 1,050 1,050 7,000
2000/03/02 1,098 1,098 1,080 1,085 21,000
2000/03/01 1,081 1,081 1,050 1,079 88,000
2000/02/29 1,021 1,070 1,021 1,041 59,000
2000/02/28 1,028 1,031 1,020 1,021 36,000
2000/02/25 985 1,001 985 998 24,000
2000/02/24 976 990 976 985 84,000
2000/02/23 980 980 971 971 12,000
2000/02/22 974 991 963 965 25,000
2000/02/21 970 990 970 984 29,000
2000/02/18 970 981 967 980 53,000
2000/02/17 938 960 938 959 31,000
2000/02/16 938 939 928 934 35,000
2000/02/15 910 941 907 938 60,000
2000/02/14 917 917 907 907 33,000
2000/02/10 920 921 916 916 27,000
2000/02/09 920 939 920 920 59,000
2000/02/08 930 930 920 920 11,000
2000/02/07 944 944 930 935 13,000
2000/02/04 909 945 901 945 26,000
2000/02/03 939 939 928 928 17,000
2000/02/02 950 970 930 939 22,000
2000/02/01 958 958 918 949 12,000
2000/01/31 949 950 911 911 8,000
2000/01/28 940 969 940 960 24,000
2000/01/27 960 960 938 940 9,000
2000/01/26 968 968 960 960 8,000
2000/01/25 907 909 907 908 17,000
2000/01/24 920 920 905 910 5,000
2000/01/21 904 910 904 910 14,000
2000/01/20 911 920 911 915 18,000
2000/01/19 915 929 915 920 15,000
2000/01/18 934 934 915 915 89,000
2000/01/17 957 957 940 940 16,000
2000/01/14 960 980 944 957 46,000
2000/01/13 960 960 930 954 11,000
2000/01/12 960 980 960 960 20,000
2000/01/11 981 981 960 960 12,000
2000/01/07 910 920 901 920 39,000
2000/01/06 959 959 910 920 50,000
2000/01/05 980 980 940 959 15,000
2000/01/04 993 993 993 993 7,000

このページの先頭へ