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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,154 | 1,182 | 1,154 | 1,179 | 176,400 |
| 2011/12/29 | 1,133 | 1,161 | 1,127 | 1,156 | 194,500 |
| 2011/12/28 | 1,126 | 1,153 | 1,125 | 1,133 | 109,700 |
| 2011/12/27 | 1,125 | 1,128 | 1,120 | 1,125 | 29,000 |
| 2011/12/26 | 1,128 | 1,136 | 1,125 | 1,134 | 87,200 |
| 2011/12/22 | 1,128 | 1,128 | 1,099 | 1,113 | 133,400 |
| 2011/12/21 | 1,137 | 1,144 | 1,123 | 1,129 | 96,200 |
| 2011/12/20 | 1,127 | 1,131 | 1,107 | 1,114 | 101,600 |
| 2011/12/19 | 1,105 | 1,121 | 1,096 | 1,114 | 158,100 |
| 2011/12/16 | 1,115 | 1,126 | 1,101 | 1,104 | 162,500 |
| 2011/12/15 | 1,138 | 1,146 | 1,110 | 1,116 | 159,300 |
| 2011/12/14 | 1,162 | 1,177 | 1,148 | 1,150 | 199,100 |
| 2011/12/13 | 1,177 | 1,178 | 1,161 | 1,172 | 147,000 |
| 2011/12/12 | 1,193 | 1,197 | 1,180 | 1,189 | 152,300 |
| 2011/12/09 | 1,151 | 1,181 | 1,142 | 1,170 | 165,000 |
| 2011/12/08 | 1,176 | 1,184 | 1,152 | 1,171 | 145,000 |
| 2011/12/07 | 1,190 | 1,198 | 1,179 | 1,192 | 163,000 |
| 2011/12/06 | 1,216 | 1,218 | 1,169 | 1,175 | 211,000 |
| 2011/12/05 | 1,221 | 1,222 | 1,203 | 1,212 | 126,300 |
| 2011/12/02 | 1,192 | 1,203 | 1,183 | 1,200 | 144,800 |
| 2011/12/01 | 1,200 | 1,206 | 1,174 | 1,181 | 190,000 |
| 2011/11/30 | 1,158 | 1,165 | 1,131 | 1,165 | 292,300 |
| 2011/11/29 | 1,154 | 1,170 | 1,139 | 1,167 | 175,500 |
| 2011/11/28 | 1,172 | 1,177 | 1,120 | 1,139 | 298,800 |
| 2011/11/25 | 1,097 | 1,139 | 1,097 | 1,127 | 236,200 |
| 2011/11/24 | 1,122 | 1,122 | 1,098 | 1,107 | 230,200 |
| 2011/11/22 | 1,111 | 1,152 | 1,111 | 1,147 | 255,400 |
| 2011/11/21 | 1,119 | 1,130 | 1,106 | 1,122 | 203,800 |
| 2011/11/18 | 1,117 | 1,129 | 1,115 | 1,125 | 208,800 |
| 2011/11/17 | 1,118 | 1,160 | 1,106 | 1,145 | 321,600 |
| 2011/11/16 | 1,145 | 1,155 | 1,116 | 1,120 | 195,400 |
| 2011/11/15 | 1,152 | 1,172 | 1,152 | 1,158 | 209,800 |
| 2011/11/14 | 1,187 | 1,197 | 1,152 | 1,169 | 220,200 |
| 2011/11/11 | 1,176 | 1,180 | 1,143 | 1,163 | 264,600 |
| 2011/11/10 | 1,169 | 1,179 | 1,136 | 1,160 | 361,800 |
| 2011/11/09 | 1,222 | 1,233 | 1,204 | 1,218 | 193,100 |
| 2011/11/08 | 1,229 | 1,244 | 1,211 | 1,215 | 109,300 |
| 2011/11/07 | 1,265 | 1,265 | 1,227 | 1,237 | 160,000 |
| 2011/11/04 | 1,248 | 1,280 | 1,248 | 1,275 | 200,300 |
| 2011/11/02 | 1,236 | 1,236 | 1,204 | 1,223 | 378,200 |
| 2011/11/01 | 1,286 | 1,296 | 1,262 | 1,269 | 248,100 |
| 2011/10/31 | 1,275 | 1,301 | 1,261 | 1,285 | 445,700 |
| 2011/10/28 | 1,330 | 1,337 | 1,278 | 1,285 | 360,400 |
| 2011/10/27 | 1,264 | 1,317 | 1,252 | 1,300 | 385,500 |
| 2011/10/26 | 1,272 | 1,291 | 1,232 | 1,263 | 328,900 |
| 2011/10/25 | 1,308 | 1,311 | 1,285 | 1,293 | 143,200 |
| 2011/10/24 | 1,312 | 1,326 | 1,297 | 1,310 | 118,100 |
| 2011/10/21 | 1,300 | 1,322 | 1,288 | 1,300 | 88,200 |
| 2011/10/20 | 1,295 | 1,298 | 1,269 | 1,292 | 126,600 |
| 2011/10/19 | 1,332 | 1,333 | 1,291 | 1,301 | 264,200 |
| 2011/10/18 | 1,355 | 1,355 | 1,330 | 1,351 | 138,300 |
| 2011/10/17 | 1,347 | 1,387 | 1,346 | 1,376 | 171,600 |
| 2011/10/14 | 1,332 | 1,334 | 1,311 | 1,318 | 172,300 |
| 2011/10/13 | 1,360 | 1,364 | 1,341 | 1,356 | 168,300 |
| 2011/10/12 | 1,330 | 1,347 | 1,297 | 1,336 | 156,500 |
| 2011/10/11 | 1,289 | 1,355 | 1,289 | 1,334 | 276,300 |
| 2011/10/07 | 1,315 | 1,337 | 1,249 | 1,252 | 457,500 |
| 2011/10/06 | 1,286 | 1,314 | 1,284 | 1,296 | 151,600 |
| 2011/10/05 | 1,284 | 1,303 | 1,241 | 1,266 | 277,900 |
| 2011/10/04 | 1,305 | 1,308 | 1,259 | 1,284 | 320,500 |
| 2011/10/03 | 1,362 | 1,375 | 1,303 | 1,335 | 310,300 |
| 2011/09/30 | 1,398 | 1,415 | 1,355 | 1,406 | 309,000 |
| 2011/09/29 | 1,364 | 1,408 | 1,349 | 1,407 | 217,000 |
| 2011/09/28 | 1,335 | 1,378 | 1,334 | 1,376 | 263,700 |
| 2011/09/27 | 1,282 | 1,328 | 1,276 | 1,323 | 236,700 |
| 2011/09/26 | 1,296 | 1,296 | 1,238 | 1,252 | 204,100 |
| 2011/09/22 | 1,306 | 1,306 | 1,273 | 1,294 | 245,200 |
| 2011/09/21 | 1,305 | 1,325 | 1,287 | 1,309 | 198,900 |
| 2011/09/20 | 1,315 | 1,318 | 1,291 | 1,305 | 307,700 |
| 2011/09/16 | 1,270 | 1,332 | 1,268 | 1,332 | 355,500 |
| 2011/09/15 | 1,228 | 1,253 | 1,228 | 1,248 | 178,200 |
| 2011/09/14 | 1,224 | 1,237 | 1,189 | 1,199 | 270,300 |
| 2011/09/13 | 1,227 | 1,242 | 1,203 | 1,229 | 220,500 |
| 2011/09/12 | 1,196 | 1,211 | 1,182 | 1,210 | 148,900 |
| 2011/09/09 | 1,241 | 1,256 | 1,211 | 1,225 | 338,700 |
| 2011/09/08 | 1,261 | 1,286 | 1,242 | 1,250 | 194,200 |
| 2011/09/07 | 1,252 | 1,259 | 1,224 | 1,249 | 277,000 |
| 2011/09/06 | 1,256 | 1,258 | 1,215 | 1,222 | 251,100 |
| 2011/09/05 | 1,311 | 1,311 | 1,267 | 1,272 | 167,800 |
| 2011/09/02 | 1,327 | 1,350 | 1,317 | 1,335 | 196,300 |
| 2011/09/01 | 1,343 | 1,355 | 1,330 | 1,343 | 232,000 |
| 2011/08/31 | 1,317 | 1,333 | 1,305 | 1,315 | 296,500 |
| 2011/08/30 | 1,300 | 1,335 | 1,300 | 1,312 | 328,200 |
| 2011/08/29 | 1,265 | 1,286 | 1,239 | 1,262 | 182,300 |
| 2011/08/26 | 1,231 | 1,270 | 1,224 | 1,266 | 272,900 |
| 2011/08/25 | 1,213 | 1,266 | 1,210 | 1,238 | 339,800 |
| 2011/08/24 | 1,240 | 1,263 | 1,193 | 1,198 | 287,100 |
| 2011/08/23 | 1,199 | 1,224 | 1,189 | 1,220 | 240,800 |
| 2011/08/22 | 1,237 | 1,248 | 1,191 | 1,193 | 358,900 |
| 2011/08/19 | 1,278 | 1,293 | 1,259 | 1,265 | 217,400 |
| 2011/08/18 | 1,344 | 1,345 | 1,305 | 1,312 | 187,600 |
| 2011/08/17 | 1,358 | 1,367 | 1,336 | 1,350 | 221,200 |
| 2011/08/16 | 1,344 | 1,362 | 1,338 | 1,355 | 188,500 |
| 2011/08/15 | 1,351 | 1,357 | 1,334 | 1,343 | 162,600 |
| 2011/08/12 | 1,365 | 1,366 | 1,318 | 1,327 | 265,900 |
| 2011/08/11 | 1,342 | 1,355 | 1,337 | 1,347 | 184,800 |
| 2011/08/10 | 1,397 | 1,412 | 1,368 | 1,372 | 354,000 |
| 2011/08/09 | 1,337 | 1,370 | 1,308 | 1,367 | 301,900 |
| 2011/08/08 | 1,409 | 1,412 | 1,381 | 1,382 | 305,300 |
| 2011/08/05 | 1,445 | 1,446 | 1,426 | 1,439 | 350,500 |
| 2011/08/04 | 1,470 | 1,488 | 1,450 | 1,481 | 306,600 |
| 2011/08/03 | 1,496 | 1,496 | 1,454 | 1,463 | 357,700 |
| 2011/08/02 | 1,553 | 1,553 | 1,500 | 1,510 | 448,100 |
| 2011/08/01 | 1,521 | 1,565 | 1,519 | 1,552 | 220,200 |
| 2011/07/29 | 1,558 | 1,558 | 1,513 | 1,515 | 216,200 |
| 2011/07/28 | 1,550 | 1,569 | 1,543 | 1,559 | 157,900 |
| 2011/07/27 | 1,566 | 1,569 | 1,544 | 1,558 | 169,800 |
| 2011/07/26 | 1,585 | 1,596 | 1,573 | 1,580 | 215,800 |
| 2011/07/25 | 1,576 | 1,592 | 1,567 | 1,569 | 243,000 |
| 2011/07/22 | 1,611 | 1,616 | 1,586 | 1,586 | 440,800 |
| 2011/07/21 | 1,612 | 1,626 | 1,605 | 1,610 | 266,100 |
| 2011/07/20 | 1,624 | 1,635 | 1,603 | 1,612 | 418,500 |
| 2011/07/19 | 1,633 | 1,658 | 1,605 | 1,620 | 624,900 |
| 2011/07/15 | 1,525 | 1,557 | 1,524 | 1,553 | 317,500 |
| 2011/07/14 | 1,515 | 1,551 | 1,509 | 1,537 | 156,100 |
| 2011/07/13 | 1,500 | 1,531 | 1,492 | 1,517 | 129,900 |
| 2011/07/12 | 1,522 | 1,527 | 1,504 | 1,520 | 262,500 |
| 2011/07/11 | 1,528 | 1,554 | 1,518 | 1,548 | 203,500 |
| 2011/07/08 | 1,540 | 1,552 | 1,533 | 1,544 | 210,900 |
| 2011/07/07 | 1,541 | 1,541 | 1,528 | 1,532 | 164,200 |
| 2011/07/06 | 1,526 | 1,544 | 1,522 | 1,541 | 308,500 |
| 2011/07/05 | 1,541 | 1,547 | 1,528 | 1,530 | 282,500 |
| 2011/07/04 | 1,552 | 1,564 | 1,548 | 1,549 | 150,600 |
| 2011/07/01 | 1,560 | 1,564 | 1,539 | 1,542 | 169,400 |
| 2011/06/30 | 1,538 | 1,552 | 1,530 | 1,550 | 141,900 |
| 2011/06/29 | 1,529 | 1,530 | 1,521 | 1,527 | 139,800 |
| 2011/06/28 | 1,516 | 1,529 | 1,512 | 1,517 | 144,300 |
| 2011/06/27 | 1,510 | 1,523 | 1,501 | 1,504 | 207,900 |
| 2011/06/24 | 1,502 | 1,526 | 1,502 | 1,520 | 132,000 |
| 2011/06/23 | 1,490 | 1,512 | 1,483 | 1,505 | 179,100 |
| 2011/06/22 | 1,480 | 1,510 | 1,480 | 1,507 | 169,600 |
| 2011/06/21 | 1,464 | 1,478 | 1,459 | 1,477 | 138,300 |
| 2011/06/20 | 1,464 | 1,464 | 1,442 | 1,449 | 199,000 |
| 2011/06/17 | 1,483 | 1,488 | 1,435 | 1,457 | 262,700 |
| 2011/06/16 | 1,469 | 1,475 | 1,456 | 1,459 | 155,700 |
| 2011/06/15 | 1,495 | 1,498 | 1,452 | 1,477 | 400,300 |
| 2011/06/14 | 1,467 | 1,503 | 1,467 | 1,500 | 191,800 |
| 2011/06/13 | 1,469 | 1,471 | 1,451 | 1,464 | 184,700 |
| 2011/06/10 | 1,468 | 1,506 | 1,468 | 1,482 | 661,600 |
| 2011/06/09 | 1,465 | 1,471 | 1,440 | 1,467 | 364,900 |
| 2011/06/08 | 1,451 | 1,456 | 1,431 | 1,454 | 172,100 |
| 2011/06/07 | 1,436 | 1,463 | 1,421 | 1,453 | 237,300 |
| 2011/06/06 | 1,465 | 1,469 | 1,433 | 1,442 | 236,700 |
| 2011/06/03 | 1,470 | 1,472 | 1,458 | 1,463 | 401,500 |
| 2011/06/02 | 1,469 | 1,489 | 1,465 | 1,486 | 262,500 |
| 2011/06/01 | 1,491 | 1,498 | 1,477 | 1,489 | 442,400 |
| 2011/05/31 | 1,481 | 1,496 | 1,475 | 1,489 | 447,100 |
| 2011/05/30 | 1,469 | 1,499 | 1,466 | 1,484 | 385,000 |
| 2011/05/27 | 1,472 | 1,476 | 1,457 | 1,466 | 229,600 |
| 2011/05/26 | 1,458 | 1,477 | 1,447 | 1,475 | 240,200 |
| 2011/05/25 | 1,458 | 1,472 | 1,445 | 1,457 | 292,700 |
| 2011/05/24 | 1,431 | 1,452 | 1,430 | 1,446 | 255,000 |
| 2011/05/23 | 1,443 | 1,461 | 1,429 | 1,446 | 344,900 |
| 2011/05/20 | 1,428 | 1,460 | 1,428 | 1,447 | 373,800 |
| 2011/05/19 | 1,440 | 1,444 | 1,417 | 1,427 | 223,400 |
| 2011/05/18 | 1,411 | 1,443 | 1,402 | 1,428 | 241,400 |
| 2011/05/17 | 1,417 | 1,417 | 1,397 | 1,410 | 154,000 |
| 2011/05/16 | 1,425 | 1,433 | 1,396 | 1,417 | 396,000 |
| 2011/05/13 | 1,435 | 1,448 | 1,406 | 1,432 | 477,600 |
| 2011/05/12 | 1,409 | 1,461 | 1,409 | 1,435 | 373,200 |
| 2011/05/11 | 1,418 | 1,422 | 1,402 | 1,415 | 464,900 |
| 2011/05/10 | 1,370 | 1,412 | 1,364 | 1,395 | 246,500 |
| 2011/05/09 | 1,382 | 1,394 | 1,363 | 1,369 | 318,300 |
| 2011/05/06 | 1,417 | 1,417 | 1,365 | 1,373 | 346,900 |
| 2011/05/02 | 1,438 | 1,440 | 1,414 | 1,422 | 199,700 |
| 2011/04/28 | 1,402 | 1,438 | 1,393 | 1,408 | 551,200 |
| 2011/04/27 | 1,384 | 1,403 | 1,368 | 1,378 | 459,100 |
| 2011/04/26 | 1,345 | 1,381 | 1,345 | 1,363 | 235,400 |
| 2011/04/25 | 1,374 | 1,387 | 1,360 | 1,367 | 143,700 |
| 2011/04/22 | 1,322 | 1,387 | 1,314 | 1,378 | 312,800 |
| 2011/04/21 | 1,332 | 1,342 | 1,319 | 1,332 | 120,300 |
| 2011/04/20 | 1,291 | 1,324 | 1,291 | 1,314 | 183,700 |
| 2011/04/19 | 1,285 | 1,301 | 1,280 | 1,286 | 350,900 |
| 2011/04/18 | 1,323 | 1,331 | 1,298 | 1,315 | 296,900 |
| 2011/04/15 | 1,320 | 1,347 | 1,318 | 1,322 | 310,200 |
| 2011/04/14 | 1,319 | 1,353 | 1,304 | 1,347 | 247,200 |
| 2011/04/13 | 1,305 | 1,328 | 1,304 | 1,319 | 237,100 |
| 2011/04/12 | 1,303 | 1,324 | 1,290 | 1,315 | 540,000 |
| 2011/04/11 | 1,311 | 1,330 | 1,311 | 1,326 | 338,300 |
| 2011/04/08 | 1,279 | 1,317 | 1,278 | 1,310 | 481,100 |
| 2011/04/07 | 1,289 | 1,304 | 1,276 | 1,290 | 422,300 |
| 2011/04/06 | 1,296 | 1,296 | 1,257 | 1,271 | 471,700 |
| 2011/04/05 | 1,340 | 1,348 | 1,286 | 1,295 | 494,900 |
| 2011/04/04 | 1,363 | 1,369 | 1,315 | 1,334 | 595,400 |
| 2011/04/01 | 1,396 | 1,402 | 1,332 | 1,335 | 630,400 |
| 2011/03/31 | 1,406 | 1,418 | 1,391 | 1,418 | 351,000 |
| 2011/03/30 | 1,351 | 1,378 | 1,333 | 1,378 | 278,100 |
| 2011/03/29 | 1,330 | 1,350 | 1,310 | 1,350 | 366,300 |
| 2011/03/28 | 1,309 | 1,338 | 1,308 | 1,338 | 327,400 |
| 2011/03/25 | 1,300 | 1,324 | 1,289 | 1,297 | 348,500 |
| 2011/03/24 | 1,310 | 1,318 | 1,264 | 1,270 | 331,800 |
| 2011/03/23 | 1,351 | 1,351 | 1,300 | 1,309 | 298,200 |
| 2011/03/22 | 1,341 | 1,348 | 1,331 | 1,346 | 251,800 |
| 2011/03/18 | 1,288 | 1,328 | 1,276 | 1,288 | 333,100 |
| 2011/03/17 | 1,187 | 1,269 | 1,141 | 1,258 | 605,600 |
| 2011/03/16 | 1,270 | 1,310 | 1,220 | 1,266 | 562,600 |
| 2011/03/15 | 1,285 | 1,296 | 1,034 | 1,180 | 477,800 |
| 2011/03/14 | 1,314 | 1,399 | 1,314 | 1,334 | 495,400 |
| 2011/03/11 | 1,512 | 1,513 | 1,491 | 1,491 | 351,700 |
| 2011/03/10 | 1,550 | 1,550 | 1,520 | 1,528 | 307,200 |
| 2011/03/09 | 1,545 | 1,569 | 1,539 | 1,551 | 402,300 |
| 2011/03/08 | 1,538 | 1,552 | 1,529 | 1,530 | 128,900 |
| 2011/03/07 | 1,574 | 1,576 | 1,532 | 1,538 | 243,500 |
| 2011/03/04 | 1,584 | 1,586 | 1,566 | 1,578 | 180,800 |
| 2011/03/03 | 1,555 | 1,564 | 1,547 | 1,552 | 94,900 |
| 2011/03/02 | 1,567 | 1,574 | 1,542 | 1,542 | 242,800 |
| 2011/03/01 | 1,596 | 1,596 | 1,577 | 1,596 | 252,300 |
| 2011/02/28 | 1,565 | 1,588 | 1,542 | 1,586 | 301,300 |
| 2011/02/25 | 1,560 | 1,584 | 1,555 | 1,577 | 271,500 |
| 2011/02/24 | 1,585 | 1,601 | 1,570 | 1,573 | 327,400 |
| 2011/02/23 | 1,589 | 1,638 | 1,573 | 1,609 | 724,900 |
| 2011/02/22 | 1,632 | 1,639 | 1,589 | 1,589 | 337,100 |
| 2011/02/21 | 1,626 | 1,658 | 1,619 | 1,641 | 444,700 |
| 2011/02/18 | 1,612 | 1,644 | 1,606 | 1,627 | 447,700 |
| 2011/02/17 | 1,612 | 1,630 | 1,606 | 1,623 | 449,800 |
| 2011/02/16 | 1,590 | 1,630 | 1,590 | 1,616 | 486,100 |
| 2011/02/15 | 1,600 | 1,605 | 1,586 | 1,596 | 196,500 |
| 2011/02/14 | 1,598 | 1,602 | 1,581 | 1,590 | 243,100 |
| 2011/02/10 | 1,561 | 1,597 | 1,561 | 1,585 | 203,500 |
| 2011/02/09 | 1,584 | 1,615 | 1,562 | 1,568 | 515,000 |
| 2011/02/08 | 1,588 | 1,590 | 1,561 | 1,569 | 352,200 |
| 2011/02/07 | 1,596 | 1,596 | 1,571 | 1,587 | 248,100 |
| 2011/02/04 | 1,587 | 1,600 | 1,559 | 1,567 | 431,700 |
| 2011/02/03 | 1,628 | 1,631 | 1,572 | 1,581 | 390,900 |
| 2011/02/02 | 1,617 | 1,646 | 1,605 | 1,627 | 585,400 |
| 2011/02/01 | 1,655 | 1,655 | 1,607 | 1,618 | 333,100 |
| 2011/01/31 | 1,621 | 1,648 | 1,603 | 1,643 | 194,900 |
| 2011/01/28 | 1,661 | 1,669 | 1,633 | 1,652 | 162,800 |
| 2011/01/27 | 1,643 | 1,670 | 1,634 | 1,663 | 202,700 |
| 2011/01/26 | 1,655 | 1,666 | 1,642 | 1,645 | 151,700 |
| 2011/01/25 | 1,633 | 1,665 | 1,618 | 1,661 | 253,400 |
| 2011/01/24 | 1,610 | 1,633 | 1,600 | 1,628 | 167,900 |
| 2011/01/21 | 1,662 | 1,662 | 1,613 | 1,621 | 173,200 |
| 2011/01/20 | 1,675 | 1,687 | 1,650 | 1,652 | 262,700 |
| 2011/01/19 | 1,661 | 1,680 | 1,660 | 1,675 | 235,700 |
| 2011/01/18 | 1,643 | 1,674 | 1,637 | 1,663 | 285,400 |
| 2011/01/17 | 1,644 | 1,654 | 1,630 | 1,643 | 208,300 |
| 2011/01/14 | 1,650 | 1,660 | 1,637 | 1,643 | 227,700 |
| 2011/01/13 | 1,652 | 1,668 | 1,645 | 1,662 | 134,300 |
| 2011/01/12 | 1,663 | 1,679 | 1,632 | 1,645 | 361,800 |
| 2011/01/11 | 1,665 | 1,678 | 1,649 | 1,662 | 263,100 |
| 2011/01/07 | 1,644 | 1,669 | 1,636 | 1,659 | 264,600 |
| 2011/01/06 | 1,628 | 1,641 | 1,616 | 1,634 | 292,600 |
| 2011/01/05 | 1,591 | 1,620 | 1,574 | 1,619 | 389,300 |
| 2011/01/04 | 1,560 | 1,585 | 1,538 | 1,579 | 286,200 |