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 |
|---|---|---|---|---|---|
| 2002/12/30 | 726 | 727 | 720 | 725 | 42,000 |
| 2002/12/27 | 727 | 730 | 722 | 722 | 59,000 |
| 2002/12/26 | 722 | 734 | 722 | 724 | 48,000 |
| 2002/12/25 | 721 | 726 | 715 | 723 | 78,000 |
| 2002/12/24 | 728 | 739 | 720 | 720 | 64,000 |
| 2002/12/20 | 729 | 729 | 700 | 728 | 157,000 |
| 2002/12/19 | 745 | 745 | 727 | 730 | 51,000 |
| 2002/12/18 | 763 | 763 | 750 | 750 | 49,000 |
| 2002/12/17 | 761 | 764 | 757 | 763 | 51,000 |
| 2002/12/16 | 760 | 760 | 751 | 751 | 31,000 |
| 2002/12/13 | 769 | 769 | 758 | 760 | 141,000 |
| 2002/12/12 | 780 | 780 | 775 | 779 | 31,000 |
| 2002/12/11 | 795 | 795 | 782 | 784 | 50,000 |
| 2002/12/10 | 782 | 786 | 782 | 785 | 41,000 |
| 2002/12/09 | 787 | 787 | 785 | 787 | 10,000 |
| 2002/12/06 | 796 | 796 | 787 | 787 | 75,000 |
| 2002/12/05 | 792 | 802 | 792 | 796 | 36,000 |
| 2002/12/04 | 790 | 804 | 790 | 796 | 53,000 |
| 2002/12/03 | 800 | 809 | 800 | 800 | 78,000 |
| 2002/12/02 | 808 | 808 | 795 | 797 | 52,000 |
| 2002/11/29 | 784 | 800 | 770 | 798 | 233,000 |
| 2002/11/28 | 785 | 785 | 777 | 777 | 100,000 |
| 2002/11/27 | 780 | 786 | 779 | 781 | 81,000 |
| 2002/11/26 | 789 | 799 | 780 | 785 | 76,000 |
| 2002/11/25 | 777 | 799 | 777 | 799 | 142,000 |
| 2002/11/22 | 800 | 800 | 768 | 775 | 166,000 |
| 2002/11/21 | 802 | 806 | 794 | 797 | 61,000 |
| 2002/11/20 | 786 | 817 | 786 | 806 | 52,000 |
| 2002/11/19 | 803 | 805 | 790 | 791 | 58,000 |
| 2002/11/18 | 835 | 835 | 808 | 811 | 40,000 |
| 2002/11/15 | 826 | 831 | 812 | 815 | 69,000 |
| 2002/11/14 | 838 | 845 | 825 | 826 | 96,000 |
| 2002/11/13 | 854 | 854 | 846 | 848 | 15,000 |
| 2002/11/12 | 849 | 855 | 842 | 855 | 42,000 |
| 2002/11/11 | 854 | 858 | 850 | 850 | 43,000 |
| 2002/11/08 | 870 | 871 | 855 | 863 | 44,000 |
| 2002/11/07 | 865 | 870 | 862 | 863 | 35,000 |
| 2002/11/06 | 865 | 869 | 861 | 864 | 38,000 |
| 2002/11/05 | 860 | 863 | 851 | 863 | 30,000 |
| 2002/11/01 | 855 | 856 | 850 | 854 | 31,000 |
| 2002/10/31 | 854 | 855 | 849 | 850 | 53,000 |
| 2002/10/30 | 866 | 866 | 853 | 853 | 66,000 |
| 2002/10/29 | 861 | 870 | 853 | 856 | 132,000 |
| 2002/10/28 | 856 | 862 | 848 | 860 | 59,000 |
| 2002/10/25 | 837 | 854 | 837 | 854 | 27,000 |
| 2002/10/24 | 856 | 856 | 836 | 846 | 51,000 |
| 2002/10/23 | 836 | 856 | 836 | 855 | 69,000 |
| 2002/10/22 | 856 | 860 | 842 | 846 | 65,000 |
| 2002/10/21 | 867 | 867 | 855 | 855 | 50,000 |
| 2002/10/18 | 853 | 864 | 853 | 855 | 68,000 |
| 2002/10/17 | 846 | 861 | 846 | 853 | 20,000 |
| 2002/10/16 | 875 | 875 | 847 | 860 | 55,000 |
| 2002/10/15 | 849 | 858 | 845 | 858 | 45,000 |
| 2002/10/11 | 844 | 844 | 830 | 835 | 36,000 |
| 2002/10/10 | 825 | 830 | 803 | 810 | 106,000 |
| 2002/10/09 | 835 | 836 | 823 | 835 | 99,000 |
| 2002/10/08 | 831 | 844 | 831 | 844 | 41,000 |
| 2002/10/07 | 855 | 855 | 836 | 836 | 77,000 |
| 2002/10/04 | 858 | 864 | 857 | 864 | 31,000 |
| 2002/10/03 | 865 | 867 | 859 | 866 | 57,000 |
| 2002/10/02 | 870 | 872 | 855 | 855 | 76,000 |
| 2002/10/01 | 875 | 875 | 861 | 865 | 53,000 |
| 2002/09/30 | 870 | 879 | 865 | 867 | 52,000 |
| 2002/09/27 | 884 | 889 | 868 | 870 | 129,000 |
| 2002/09/26 | 878 | 889 | 876 | 884 | 116,000 |
| 2002/09/25 | 863 | 863 | 852 | 860 | 94,000 |
| 2002/09/24 | 864 | 865 | 850 | 864 | 162,000 |
| 2002/09/20 | 820 | 869 | 820 | 869 | 247,000 |
| 2002/09/19 | 826 | 847 | 826 | 834 | 64,000 |
| 2002/09/18 | 830 | 830 | 817 | 824 | 50,000 |
| 2002/09/17 | 835 | 850 | 830 | 836 | 57,000 |
| 2002/09/13 | 785 | 811 | 785 | 808 | 182,000 |
| 2002/09/12 | 830 | 830 | 822 | 825 | 31,000 |
| 2002/09/11 | 826 | 834 | 821 | 825 | 62,000 |
| 2002/09/10 | 812 | 836 | 812 | 825 | 41,000 |
| 2002/09/09 | 840 | 840 | 809 | 809 | 73,000 |
| 2002/09/06 | 825 | 830 | 820 | 823 | 32,000 |
| 2002/09/05 | 831 | 839 | 830 | 833 | 36,000 |
| 2002/09/04 | 825 | 830 | 820 | 830 | 110,000 |
| 2002/09/03 | 848 | 848 | 825 | 831 | 117,000 |
| 2002/09/02 | 853 | 853 | 844 | 850 | 30,000 |
| 2002/08/30 | 835 | 848 | 833 | 843 | 62,000 |
| 2002/08/29 | 836 | 836 | 831 | 834 | 65,000 |
| 2002/08/28 | 865 | 868 | 837 | 846 | 44,000 |
| 2002/08/27 | 850 | 861 | 841 | 859 | 46,000 |
| 2002/08/26 | 850 | 850 | 840 | 840 | 76,000 |
| 2002/08/23 | 850 | 850 | 842 | 849 | 30,000 |
| 2002/08/22 | 839 | 850 | 835 | 850 | 38,000 |
| 2002/08/21 | 845 | 848 | 838 | 839 | 144,000 |
| 2002/08/20 | 843 | 847 | 835 | 845 | 65,000 |
| 2002/08/19 | 849 | 849 | 840 | 843 | 41,000 |
| 2002/08/16 | 850 | 850 | 834 | 849 | 28,000 |
| 2002/08/15 | 822 | 846 | 822 | 843 | 28,000 |
| 2002/08/14 | 827 | 827 | 821 | 822 | 25,000 |
| 2002/08/13 | 845 | 850 | 825 | 826 | 87,000 |
| 2002/08/12 | 875 | 875 | 841 | 857 | 30,000 |
| 2002/08/09 | 844 | 870 | 841 | 870 | 64,000 |
| 2002/08/08 | 838 | 838 | 828 | 832 | 46,000 |
| 2002/08/07 | 840 | 845 | 827 | 828 | 27,000 |
| 2002/08/06 | 820 | 825 | 812 | 821 | 38,000 |
| 2002/08/05 | 833 | 836 | 820 | 820 | 133,000 |
| 2002/08/02 | 850 | 851 | 840 | 845 | 82,000 |
| 2002/08/01 | 869 | 870 | 860 | 860 | 29,000 |
| 2002/07/31 | 880 | 882 | 865 | 868 | 33,000 |
| 2002/07/30 | 879 | 879 | 860 | 872 | 126,000 |
| 2002/07/29 | 889 | 890 | 875 | 875 | 114,000 |
| 2002/07/26 | 890 | 906 | 885 | 886 | 78,000 |
| 2002/07/25 | 906 | 906 | 888 | 895 | 28,000 |
| 2002/07/24 | 892 | 896 | 885 | 886 | 41,000 |
| 2002/07/23 | 917 | 917 | 890 | 892 | 107,000 |
| 2002/07/22 | 915 | 929 | 905 | 926 | 32,000 |
| 2002/07/19 | 906 | 925 | 899 | 925 | 74,000 |
| 2002/07/18 | 934 | 934 | 905 | 905 | 34,000 |
| 2002/07/17 | 902 | 912 | 900 | 904 | 77,000 |
| 2002/07/16 | 950 | 950 | 901 | 901 | 129,000 |
| 2002/07/15 | 955 | 958 | 940 | 940 | 39,000 |
| 2002/07/12 | 953 | 960 | 953 | 955 | 34,000 |
| 2002/07/11 | 946 | 952 | 945 | 952 | 32,000 |
| 2002/07/10 | 949 | 956 | 946 | 946 | 26,000 |
| 2002/07/09 | 950 | 959 | 940 | 959 | 26,000 |
| 2002/07/08 | 962 | 965 | 950 | 950 | 100,000 |
| 2002/07/05 | 960 | 960 | 957 | 960 | 44,000 |
| 2002/07/04 | 960 | 960 | 953 | 959 | 65,000 |
| 2002/07/03 | 970 | 974 | 958 | 960 | 77,000 |
| 2002/07/02 | 964 | 964 | 950 | 961 | 81,000 |
| 2002/07/01 | 963 | 967 | 958 | 958 | 37,000 |
| 2002/06/28 | 950 | 962 | 950 | 962 | 137,000 |
| 2002/06/27 | 980 | 983 | 962 | 963 | 138,000 |
| 2002/06/26 | 979 | 992 | 973 | 980 | 64,000 |
| 2002/06/25 | 975 | 984 | 975 | 980 | 26,000 |
| 2002/06/24 | 975 | 978 | 975 | 975 | 70,000 |
| 2002/06/21 | 980 | 980 | 976 | 976 | 77,000 |
| 2002/06/20 | 976 | 987 | 975 | 983 | 54,000 |
| 2002/06/19 | 1,003 | 1,005 | 976 | 976 | 44,000 |
| 2002/06/18 | 1,002 | 1,010 | 1,001 | 1,004 | 45,000 |
| 2002/06/17 | 1,002 | 1,006 | 988 | 1,001 | 102,000 |
| 2002/06/14 | 1,075 | 1,075 | 1,022 | 1,022 | 187,000 |
| 2002/06/13 | 1,042 | 1,042 | 1,034 | 1,035 | 25,000 |
| 2002/06/12 | 1,058 | 1,058 | 1,042 | 1,042 | 23,000 |
| 2002/06/11 | 1,069 | 1,069 | 1,040 | 1,044 | 17,000 |
| 2002/06/10 | 1,040 | 1,055 | 1,035 | 1,035 | 33,000 |
| 2002/06/07 | 1,050 | 1,050 | 1,037 | 1,039 | 72,000 |
| 2002/06/06 | 1,061 | 1,072 | 1,050 | 1,055 | 59,000 |
| 2002/06/05 | 1,059 | 1,073 | 1,051 | 1,061 | 65,000 |
| 2002/06/04 | 1,085 | 1,088 | 1,065 | 1,068 | 60,000 |
| 2002/06/03 | 1,099 | 1,099 | 1,075 | 1,085 | 34,000 |
| 2002/05/31 | 1,099 | 1,099 | 1,080 | 1,082 | 82,000 |
| 2002/05/30 | 1,095 | 1,100 | 1,095 | 1,100 | 63,000 |
| 2002/05/29 | 1,112 | 1,112 | 1,095 | 1,095 | 64,000 |
| 2002/05/28 | 1,120 | 1,120 | 1,110 | 1,115 | 116,000 |
| 2002/05/27 | 1,102 | 1,121 | 1,100 | 1,120 | 149,000 |
| 2002/05/24 | 1,097 | 1,102 | 1,095 | 1,100 | 101,000 |
| 2002/05/23 | 1,109 | 1,116 | 1,094 | 1,095 | 136,000 |
| 2002/05/22 | 1,120 | 1,121 | 1,105 | 1,105 | 80,000 |
| 2002/05/21 | 1,110 | 1,123 | 1,101 | 1,120 | 145,000 |
| 2002/05/20 | 1,106 | 1,116 | 1,105 | 1,112 | 44,000 |
| 2002/05/17 | 1,107 | 1,115 | 1,102 | 1,102 | 95,000 |
| 2002/05/16 | 1,103 | 1,108 | 1,096 | 1,100 | 63,000 |
| 2002/05/15 | 1,082 | 1,108 | 1,082 | 1,100 | 102,000 |
| 2002/05/14 | 1,100 | 1,104 | 1,070 | 1,076 | 163,000 |
| 2002/05/13 | 1,108 | 1,125 | 1,085 | 1,094 | 127,000 |
| 2002/05/10 | 1,100 | 1,126 | 1,100 | 1,112 | 59,000 |
| 2002/05/09 | 1,110 | 1,118 | 1,100 | 1,103 | 47,000 |
| 2002/05/08 | 1,090 | 1,108 | 1,090 | 1,103 | 39,000 |
| 2002/05/07 | 1,100 | 1,100 | 1,087 | 1,090 | 104,000 |
| 2002/05/02 | 1,095 | 1,100 | 1,094 | 1,099 | 32,000 |
| 2002/05/01 | 1,108 | 1,108 | 1,090 | 1,093 | 53,000 |
| 2002/04/30 | 1,107 | 1,107 | 1,090 | 1,090 | 59,000 |
| 2002/04/26 | 1,114 | 1,115 | 1,085 | 1,112 | 131,000 |
| 2002/04/25 | 1,103 | 1,115 | 1,100 | 1,104 | 117,000 |
| 2002/04/24 | 1,129 | 1,130 | 1,101 | 1,103 | 121,000 |
| 2002/04/23 | 1,101 | 1,115 | 1,086 | 1,100 | 157,000 |
| 2002/04/22 | 1,106 | 1,121 | 1,089 | 1,116 | 161,000 |
| 2002/04/19 | 1,125 | 1,125 | 1,115 | 1,124 | 71,000 |
| 2002/04/18 | 1,145 | 1,147 | 1,117 | 1,136 | 92,000 |
| 2002/04/17 | 1,135 | 1,136 | 1,100 | 1,136 | 254,000 |
| 2002/04/16 | 1,083 | 1,120 | 1,083 | 1,115 | 92,000 |
| 2002/04/15 | 1,083 | 1,091 | 1,081 | 1,082 | 50,000 |
| 2002/04/12 | 1,100 | 1,105 | 1,081 | 1,081 | 69,000 |
| 2002/04/11 | 1,115 | 1,116 | 1,100 | 1,100 | 85,000 |
| 2002/04/10 | 1,135 | 1,135 | 1,101 | 1,115 | 74,000 |
| 2002/04/09 | 1,147 | 1,147 | 1,115 | 1,115 | 53,000 |
| 2002/04/08 | 1,148 | 1,148 | 1,138 | 1,140 | 63,000 |
| 2002/04/05 | 1,149 | 1,149 | 1,132 | 1,136 | 46,000 |
| 2002/04/04 | 1,141 | 1,145 | 1,130 | 1,144 | 46,000 |
| 2002/04/03 | 1,124 | 1,133 | 1,118 | 1,131 | 44,000 |
| 2002/04/02 | 1,128 | 1,128 | 1,121 | 1,124 | 26,000 |
| 2002/04/01 | 1,192 | 1,192 | 1,125 | 1,127 | 47,000 |
| 2002/03/29 | 1,171 | 1,174 | 1,152 | 1,152 | 146,000 |
| 2002/03/28 | 1,168 | 1,175 | 1,151 | 1,151 | 146,000 |
| 2002/03/27 | 1,161 | 1,185 | 1,161 | 1,162 | 144,000 |
| 2002/03/26 | 1,176 | 1,196 | 1,152 | 1,158 | 130,000 |
| 2002/03/25 | 1,248 | 1,248 | 1,185 | 1,202 | 101,000 |
| 2002/03/22 | 1,290 | 1,290 | 1,210 | 1,251 | 310,000 |
| 2002/03/20 | 1,300 | 1,310 | 1,282 | 1,290 | 298,000 |
| 2002/03/19 | 1,240 | 1,295 | 1,240 | 1,295 | 680,000 |
| 2002/03/18 | 1,262 | 1,269 | 1,241 | 1,244 | 309,000 |
| 2002/03/15 | 1,247 | 1,249 | 1,230 | 1,247 | 196,000 |
| 2002/03/14 | 1,244 | 1,248 | 1,238 | 1,244 | 230,000 |
| 2002/03/13 | 1,245 | 1,245 | 1,230 | 1,244 | 89,000 |
| 2002/03/12 | 1,249 | 1,250 | 1,230 | 1,245 | 275,000 |
| 2002/03/11 | 1,245 | 1,245 | 1,201 | 1,240 | 134,000 |
| 2002/03/08 | 1,251 | 1,251 | 1,235 | 1,235 | 293,000 |
| 2002/03/07 | 1,247 | 1,260 | 1,230 | 1,250 | 306,000 |
| 2002/03/06 | 1,190 | 1,245 | 1,176 | 1,221 | 305,000 |
| 2002/03/05 | 1,200 | 1,220 | 1,180 | 1,191 | 214,000 |
| 2002/03/04 | 1,190 | 1,220 | 1,169 | 1,199 | 364,000 |
| 2002/03/01 | 1,140 | 1,160 | 1,135 | 1,157 | 350,000 |
| 2002/02/28 | 1,130 | 1,165 | 1,128 | 1,134 | 285,000 |
| 2002/02/27 | 1,123 | 1,130 | 1,118 | 1,128 | 84,000 |
| 2002/02/26 | 1,086 | 1,123 | 1,086 | 1,123 | 92,000 |
| 2002/02/25 | 1,095 | 1,100 | 1,089 | 1,093 | 62,000 |
| 2002/02/22 | 1,094 | 1,105 | 1,088 | 1,091 | 47,000 |
| 2002/02/21 | 1,110 | 1,110 | 1,089 | 1,095 | 117,000 |
| 2002/02/20 | 1,099 | 1,109 | 1,097 | 1,101 | 39,000 |
| 2002/02/19 | 1,110 | 1,113 | 1,098 | 1,113 | 34,000 |
| 2002/02/18 | 1,109 | 1,115 | 1,095 | 1,115 | 39,000 |
| 2002/02/15 | 1,110 | 1,111 | 1,100 | 1,109 | 59,000 |
| 2002/02/14 | 1,112 | 1,124 | 1,112 | 1,114 | 92,000 |
| 2002/02/13 | 1,115 | 1,120 | 1,112 | 1,115 | 105,000 |
| 2002/02/12 | 1,083 | 1,115 | 1,083 | 1,115 | 113,000 |
| 2002/02/08 | 1,085 | 1,117 | 1,085 | 1,103 | 178,000 |
| 2002/02/07 | 1,077 | 1,103 | 1,075 | 1,097 | 276,000 |
| 2002/02/06 | 1,054 | 1,065 | 1,050 | 1,065 | 86,000 |
| 2002/02/05 | 1,050 | 1,060 | 1,040 | 1,059 | 62,000 |
| 2002/02/04 | 1,074 | 1,074 | 1,060 | 1,064 | 36,000 |
| 2002/02/01 | 1,065 | 1,080 | 1,051 | 1,080 | 79,000 |
| 2002/01/31 | 1,070 | 1,070 | 1,041 | 1,060 | 28,000 |
| 2002/01/30 | 1,041 | 1,051 | 1,038 | 1,050 | 59,000 |
| 2002/01/29 | 1,065 | 1,065 | 1,056 | 1,056 | 99,000 |
| 2002/01/28 | 1,070 | 1,080 | 1,060 | 1,066 | 62,000 |
| 2002/01/25 | 1,039 | 1,056 | 1,039 | 1,056 | 97,000 |
| 2002/01/24 | 1,025 | 1,049 | 1,022 | 1,039 | 44,000 |
| 2002/01/23 | 1,027 | 1,040 | 1,018 | 1,023 | 62,000 |
| 2002/01/22 | 1,045 | 1,045 | 1,026 | 1,027 | 47,000 |
| 2002/01/21 | 1,041 | 1,046 | 1,040 | 1,044 | 58,000 |
| 2002/01/18 | 1,034 | 1,040 | 1,025 | 1,034 | 105,000 |
| 2002/01/17 | 1,022 | 1,042 | 1,022 | 1,034 | 88,000 |
| 2002/01/16 | 1,066 | 1,067 | 1,023 | 1,024 | 73,000 |
| 2002/01/15 | 1,030 | 1,070 | 1,030 | 1,065 | 111,000 |
| 2002/01/11 | 1,043 | 1,043 | 1,030 | 1,030 | 205,000 |
| 2002/01/10 | 1,014 | 1,045 | 1,014 | 1,030 | 89,000 |
| 2002/01/09 | 1,033 | 1,039 | 1,015 | 1,015 | 100,000 |
| 2002/01/08 | 1,050 | 1,050 | 1,028 | 1,028 | 44,000 |
| 2002/01/07 | 1,088 | 1,088 | 1,050 | 1,050 | 22,000 |
| 2002/01/04 | 1,069 | 1,089 | 1,069 | 1,089 | 14,000 |