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
2005/12/30 3,260 3,270 3,150 3,150 86,300
2005/12/29 3,140 3,240 3,120 3,210 152,100
2005/12/28 3,050 3,110 3,040 3,090 84,200
2005/12/27 3,090 3,150 3,080 3,100 173,100
2005/12/26 3,190 3,200 3,050 3,090 221,900
2005/12/22 3,080 3,190 3,030 3,190 259,700
2005/12/21 3,060 3,090 3,030 3,070 134,100
2005/12/20 2,995 3,050 2,975 3,050 133,800
2005/12/19 2,955 2,985 2,915 2,970 127,300
2005/12/16 2,920 2,930 2,880 2,915 197,000
2005/12/15 2,925 2,975 2,875 2,890 226,700
2005/12/14 2,980 3,020 2,930 2,960 217,600
2005/12/13 3,040 3,060 2,975 3,030 248,700
2005/12/12 3,070 3,090 3,000 3,010 245,200
2005/12/09 3,000 3,030 2,950 2,985 421,700
2005/12/08 2,945 2,945 2,835 2,880 228,800
2005/12/07 2,995 3,010 2,935 2,970 242,200
2005/12/06 3,070 3,070 2,990 3,000 196,900
2005/12/05 2,985 3,050 2,985 3,050 210,100
2005/12/02 2,950 3,020 2,950 2,985 301,500
2005/12/01 2,795 2,950 2,795 2,925 562,500
2005/11/30 2,705 2,775 2,680 2,775 290,100
2005/11/29 2,705 2,730 2,660 2,670 213,100
2005/11/28 2,690 2,750 2,640 2,735 170,600
2005/11/25 2,605 2,650 2,540 2,620 279,000
2005/11/24 2,750 2,755 2,680 2,680 219,700
2005/11/22 2,695 2,715 2,680 2,695 203,100
2005/11/21 2,650 2,705 2,650 2,670 371,500
2005/11/18 2,620 2,630 2,605 2,620 195,000
2005/11/17 2,620 2,630 2,580 2,590 349,500
2005/11/16 2,440 2,560 2,435 2,555 360,500
2005/11/15 2,445 2,470 2,410 2,435 296,400
2005/11/14 2,545 2,545 2,410 2,435 441,300
2005/11/11 2,580 2,605 2,540 2,540 131,500
2005/11/10 2,530 2,560 2,510 2,540 118,100
2005/11/09 2,630 2,630 2,565 2,565 146,600
2005/11/08 2,615 2,620 2,590 2,590 110,800
2005/11/07 2,605 2,625 2,585 2,610 112,500
2005/11/04 2,645 2,650 2,605 2,625 174,600
2005/11/02 2,685 2,685 2,605 2,610 230,500
2005/11/01 2,680 2,690 2,650 2,670 144,300
2005/10/31 2,600 2,720 2,600 2,640 638,900
2005/10/28 2,515 2,560 2,505 2,560 185,900
2005/10/27 2,515 2,560 2,490 2,555 181,500
2005/10/26 2,495 2,520 2,485 2,515 134,300
2005/10/25 2,475 2,520 2,470 2,495 177,200
2005/10/24 2,525 2,540 2,470 2,485 142,800
2005/10/21 2,450 2,535 2,390 2,520 394,100
2005/10/20 2,420 2,520 2,400 2,505 476,400
2005/10/19 2,400 2,420 2,355 2,415 290,600
2005/10/18 2,460 2,460 2,395 2,440 210,400
2005/10/17 2,440 2,480 2,420 2,455 247,100
2005/10/14 2,430 2,435 2,395 2,400 195,900
2005/10/13 2,380 2,430 2,380 2,430 131,100
2005/10/12 2,400 2,470 2,385 2,390 352,500
2005/10/11 2,300 2,385 2,300 2,360 254,000
2005/10/07 2,295 2,365 2,295 2,335 232,100
2005/10/06 2,385 2,415 2,295 2,295 219,500
2005/10/05 2,410 2,425 2,320 2,385 334,600
2005/10/04 2,400 2,490 2,390 2,410 540,800
2005/10/03 2,505 2,595 2,355 2,370 491,400
2005/09/30 2,460 2,575 2,450 2,545 350,300
2005/09/29 2,545 2,600 2,425 2,550 484,500
2005/09/28 2,400 2,665 2,395 2,540 433,700
2005/09/27 2,395 2,410 2,335 2,345 352,400
2005/09/26 2,265 2,340 2,265 2,325 290,600
2005/09/22 2,250 2,265 2,210 2,225 229,000
2005/09/21 2,220 2,265 2,210 2,250 272,200
2005/09/20 2,225 2,225 2,190 2,200 213,400
2005/09/16 2,190 2,215 2,145 2,185 412,200
2005/09/15 2,195 2,225 2,175 2,215 187,600
2005/09/14 2,155 2,210 2,145 2,195 192,900
2005/09/13 2,175 2,175 2,120 2,155 160,800
2005/09/12 2,150 2,185 2,130 2,145 212,400
2005/09/09 2,085 2,135 2,060 2,125 428,100
2005/09/08 2,090 2,115 2,060 2,075 282,100
2005/09/07 2,120 2,120 2,065 2,080 431,500
2005/09/06 2,150 2,170 1,990 2,120 531,200
2005/09/05 2,100 2,195 2,100 2,180 402,900
2005/09/02 2,065 2,160 2,050 2,140 465,400
2005/09/01 2,040 2,065 2,030 2,050 223,700
2005/08/31 2,050 2,055 2,020 2,020 177,600
2005/08/30 2,000 2,065 1,999 2,045 302,500
2005/08/29 1,995 2,000 1,986 1,990 138,800
2005/08/26 1,996 1,998 1,968 1,998 153,500
2005/08/25 1,970 2,000 1,962 1,985 221,500
2005/08/24 1,920 1,990 1,920 1,990 319,600
2005/08/23 1,934 1,942 1,916 1,928 195,400
2005/08/22 1,913 1,937 1,903 1,930 228,800
2005/08/19 1,921 1,938 1,910 1,921 202,500
2005/08/18 1,917 1,924 1,906 1,906 193,300
2005/08/17 1,917 1,935 1,912 1,915 237,700
2005/08/16 1,950 1,954 1,928 1,947 171,000
2005/08/15 1,945 1,952 1,925 1,930 157,800
2005/08/12 1,970 1,971 1,935 1,943 160,600
2005/08/11 1,994 1,997 1,958 1,965 190,100
2005/08/10 1,978 2,005 1,978 1,995 157,000
2005/08/09 1,960 1,983 1,950 1,967 148,100
2005/08/08 1,901 1,973 1,901 1,967 216,600
2005/08/05 1,960 1,960 1,935 1,941 296,600
2005/08/04 2,005 2,010 1,960 1,978 381,500
2005/08/03 1,997 2,055 1,988 2,020 548,800
2005/08/02 2,010 2,010 1,990 1,992 289,300
2005/08/01 1,907 2,010 1,907 1,996 498,100
2005/07/29 1,936 1,952 1,930 1,930 198,800
2005/07/28 1,928 1,941 1,924 1,926 234,100
2005/07/27 1,895 1,925 1,894 1,922 161,100
2005/07/26 1,897 1,904 1,870 1,894 192,700
2005/07/25 1,890 1,926 1,882 1,916 253,600
2005/07/22 1,882 1,889 1,861 1,882 174,800
2005/07/21 1,880 1,882 1,867 1,882 171,100
2005/07/20 1,870 1,882 1,869 1,877 220,900
2005/07/19 1,880 1,880 1,851 1,866 189,300
2005/07/15 1,878 1,887 1,876 1,876 156,600
2005/07/14 1,875 1,890 1,875 1,878 154,400
2005/07/13 1,880 1,881 1,862 1,875 180,700
2005/07/12 1,888 1,888 1,867 1,870 199,300
2005/07/11 1,857 1,893 1,857 1,866 484,300
2005/07/08 1,820 1,854 1,820 1,832 212,800
2005/07/07 1,815 1,838 1,808 1,836 319,100
2005/07/06 1,804 1,817 1,802 1,802 190,200
2005/07/05 1,823 1,826 1,806 1,813 148,600
2005/07/04 1,828 1,828 1,801 1,823 84,400
2005/07/01 1,820 1,823 1,805 1,817 163,300
2005/06/30 1,825 1,829 1,804 1,822 157,300
2005/06/29 1,808 1,813 1,800 1,804 126,900
2005/06/28 1,814 1,814 1,797 1,808 68,400
2005/06/27 1,814 1,818 1,800 1,800 99,200
2005/06/24 1,815 1,825 1,811 1,820 100,300
2005/06/23 1,830 1,832 1,816 1,820 257,600
2005/06/22 1,811 1,830 1,811 1,822 191,200
2005/06/21 1,820 1,828 1,815 1,815 119,800
2005/06/20 1,836 1,843 1,813 1,822 178,300
2005/06/17 1,830 1,835 1,815 1,822 250,400
2005/06/16 1,810 1,822 1,800 1,821 191,100
2005/06/15 1,809 1,837 1,805 1,823 831,600
2005/06/14 1,782 1,805 1,763 1,799 1,083,700
2005/06/13 1,736 1,742 1,726 1,731 76,700
2005/06/10 1,735 1,737 1,721 1,732 114,600
2005/06/09 1,744 1,749 1,718 1,719 149,300
2005/06/08 1,728 1,736 1,715 1,736 108,500
2005/06/07 1,710 1,720 1,700 1,718 108,300
2005/06/06 1,732 1,733 1,720 1,733 75,200
2005/06/03 1,719 1,740 1,701 1,740 157,200
2005/06/02 1,738 1,740 1,710 1,722 176,100
2005/06/01 1,721 1,734 1,716 1,728 108,400
2005/05/31 1,718 1,730 1,710 1,721 169,100
2005/05/30 1,688 1,719 1,688 1,714 113,100
2005/05/27 1,687 1,710 1,673 1,707 147,600
2005/05/26 1,663 1,689 1,661 1,688 79,500
2005/05/25 1,680 1,692 1,656 1,663 103,800
2005/05/24 1,700 1,714 1,683 1,696 116,000
2005/05/23 1,695 1,701 1,690 1,701 68,900
2005/05/20 1,704 1,714 1,683 1,685 70,900
2005/05/19 1,695 1,720 1,679 1,701 156,800
2005/05/18 1,678 1,689 1,646 1,649 76,900
2005/05/17 1,682 1,700 1,651 1,678 140,900
2005/05/16 1,686 1,706 1,670 1,674 65,700
2005/05/13 1,689 1,718 1,686 1,706 87,100
2005/05/12 1,732 1,733 1,718 1,719 117,000
2005/05/11 1,729 1,733 1,721 1,727 100,700
2005/05/10 1,728 1,732 1,718 1,728 93,300
2005/05/09 1,740 1,740 1,712 1,728 138,700
2005/05/06 1,726 1,729 1,719 1,729 79,800
2005/05/02 1,715 1,722 1,685 1,705 271,900
2005/04/28 1,725 1,725 1,687 1,714 169,600
2005/04/27 1,728 1,728 1,713 1,725 103,200
2005/04/26 1,729 1,730 1,706 1,719 98,500
2005/04/25 1,713 1,736 1,687 1,715 98,500
2005/04/22 1,723 1,723 1,690 1,711 169,500
2005/04/21 1,664 1,675 1,654 1,663 124,100
2005/04/20 1,706 1,718 1,651 1,694 158,900
2005/04/19 1,642 1,690 1,638 1,676 139,300
2005/04/18 1,692 1,692 1,629 1,649 184,800
2005/04/15 1,700 1,708 1,688 1,694 165,000
2005/04/14 1,709 1,725 1,701 1,708 85,500
2005/04/13 1,725 1,738 1,720 1,720 80,100
2005/04/12 1,728 1,735 1,716 1,721 116,900
2005/04/11 1,750 1,750 1,711 1,720 95,800
2005/04/08 1,735 1,748 1,729 1,741 155,500
2005/04/07 1,756 1,756 1,732 1,737 110,000
2005/04/06 1,750 1,757 1,741 1,756 119,500
2005/04/05 1,724 1,748 1,722 1,748 181,800
2005/04/04 1,722 1,723 1,707 1,722 143,900
2005/04/01 1,724 1,725 1,699 1,718 137,000
2005/03/31 1,704 1,718 1,681 1,718 131,900
2005/03/30 1,675 1,703 1,669 1,703 101,900
2005/03/29 1,723 1,723 1,666 1,675 126,000
2005/03/28 1,717 1,722 1,701 1,714 104,100
2005/03/25 1,701 1,705 1,690 1,705 104,100
2005/03/24 1,675 1,700 1,675 1,680 114,500
2005/03/23 1,680 1,701 1,661 1,691 225,600
2005/03/22 1,707 1,709 1,657 1,669 253,000
2005/03/18 1,719 1,719 1,702 1,704 105,100
2005/03/17 1,695 1,721 1,693 1,702 152,500
2005/03/16 1,688 1,712 1,688 1,704 179,400
2005/03/15 1,705 1,712 1,682 1,686 313,600
2005/03/14 1,744 1,744 1,703 1,703 310,300
2005/03/11 1,708 1,740 1,708 1,723 448,700
2005/03/10 1,755 1,760 1,738 1,738 199,800
2005/03/09 1,790 1,800 1,762 1,765 147,300
2005/03/08 1,800 1,817 1,796 1,797 100,700
2005/03/07 1,816 1,822 1,798 1,809 175,500
2005/03/04 1,787 1,810 1,778 1,805 210,000
2005/03/03 1,765 1,795 1,760 1,785 161,800
2005/03/02 1,752 1,770 1,744 1,756 76,800
2005/03/01 1,762 1,762 1,732 1,751 130,700
2005/02/28 1,758 1,777 1,751 1,763 141,100
2005/02/25 1,740 1,752 1,725 1,740 105,100
2005/02/24 1,724 1,734 1,696 1,710 233,700
2005/02/23 1,721 1,728 1,711 1,713 149,100
2005/02/22 1,760 1,768 1,745 1,745 89,800
2005/02/21 1,770 1,776 1,750 1,759 99,000
2005/02/18 1,787 1,787 1,756 1,766 112,200
2005/02/17 1,792 1,797 1,781 1,786 63,600
2005/02/16 1,810 1,810 1,791 1,791 52,800
2005/02/15 1,797 1,812 1,797 1,799 65,200
2005/02/14 1,825 1,825 1,790 1,790 86,600
2005/02/10 1,798 1,809 1,770 1,795 88,100
2005/02/09 1,820 1,820 1,786 1,788 71,000
2005/02/08 1,795 1,798 1,780 1,790 134,900
2005/02/07 1,808 1,818 1,794 1,797 195,500
2005/02/04 1,820 1,834 1,800 1,825 286,800
2005/02/03 1,800 1,816 1,790 1,815 205,400
2005/02/02 1,833 1,833 1,786 1,795 150,700
2005/02/01 1,802 1,819 1,790 1,810 105,400
2005/01/31 1,750 1,820 1,750 1,820 128,400
2005/01/28 1,772 1,777 1,733 1,750 234,900
2005/01/27 1,795 1,818 1,790 1,790 84,200
2005/01/26 1,805 1,820 1,800 1,820 99,300
2005/01/25 1,810 1,815 1,788 1,799 165,000
2005/01/24 1,811 1,840 1,806 1,835 59,900
2005/01/21 1,801 1,829 1,801 1,829 76,000
2005/01/20 1,825 1,825 1,806 1,807 70,600
2005/01/19 1,837 1,837 1,814 1,822 78,400
2005/01/18 1,820 1,829 1,806 1,814 86,400
2005/01/17 1,815 1,835 1,808 1,832 79,800
2005/01/14 1,820 1,842 1,800 1,827 129,900
2005/01/13 1,859 1,859 1,825 1,827 124,900
2005/01/12 1,861 1,861 1,820 1,840 98,500
2005/01/11 1,850 1,880 1,827 1,863 196,900
2005/01/07 1,835 1,841 1,801 1,837 200,100
2005/01/06 1,800 1,845 1,797 1,842 358,000
2005/01/05 1,810 1,810 1,788 1,791 97,000
2005/01/04 1,781 1,820 1,780 1,809 78,800

このページの先頭へ