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
2012/12/28 1,190 1,198 1,180 1,192 707,700
2012/12/27 1,155 1,198 1,139 1,169 648,600
2012/12/26 1,114 1,140 1,114 1,136 354,500
2012/12/25 1,120 1,132 1,105 1,107 392,100
2012/12/21 1,116 1,126 1,097 1,108 1,031,600
2012/12/20 1,101 1,119 1,094 1,101 771,400
2012/12/19 1,085 1,102 1,078 1,100 1,292,700
2012/12/18 1,084 1,084 1,067 1,069 572,800
2012/12/17 1,093 1,095 1,071 1,074 558,900
2012/12/14 1,093 1,093 1,069 1,078 942,100
2012/12/13 1,045 1,084 1,036 1,075 1,189,000
2012/12/12 1,076 1,086 1,062 1,066 756,500
2012/12/11 1,055 1,055 1,045 1,052 634,100
2012/12/10 1,059 1,060 1,030 1,038 349,500
2012/12/07 1,026 1,043 1,018 1,035 406,900
2012/12/06 1,047 1,053 1,036 1,044 527,900
2012/12/05 1,027 1,063 1,023 1,050 318,100
2012/12/04 1,064 1,065 1,043 1,049 369,900
2012/12/03 1,070 1,078 1,061 1,066 231,300
2012/11/30 1,079 1,080 1,056 1,063 364,600
2012/11/29 1,060 1,075 1,057 1,064 416,500
2012/11/28 1,071 1,071 1,041 1,043 602,500
2012/11/27 1,137 1,137 1,093 1,102 376,500
2012/11/26 1,120 1,141 1,110 1,129 520,200
2012/11/22 1,061 1,112 1,061 1,108 740,600
2012/11/21 1,039 1,052 1,026 1,039 577,100
2012/11/20 1,056 1,065 1,019 1,030 488,400
2012/11/19 1,053 1,067 1,035 1,044 321,900
2012/11/16 1,004 1,060 994 1,050 692,400
2012/11/15 975 1,004 971 1,000 323,500
2012/11/14 966 972 954 969 322,900
2012/11/13 955 966 952 964 238,500
2012/11/12 973 973 955 955 199,900
2012/11/09 965 975 951 972 299,600
2012/11/08 983 999 973 974 308,300
2012/11/07 997 1,007 979 983 336,700
2012/11/06 991 999 978 985 302,600
2012/11/05 999 1,003 995 998 206,900
2012/11/02 1,007 1,011 997 1,007 228,100
2012/11/01 1,013 1,014 988 1,001 326,700
2012/10/31 990 1,013 980 1,004 567,600
2012/10/30 982 1,004 975 985 394,200
2012/10/29 991 1,002 980 982 250,200
2012/10/26 1,013 1,021 994 994 325,000
2012/10/25 1,002 1,015 988 1,013 572,700
2012/10/24 1,000 1,032 995 1,014 477,000
2012/10/23 1,032 1,044 1,026 1,033 442,300
2012/10/22 1,034 1,052 1,017 1,043 400,800
2012/10/19 1,025 1,048 1,021 1,046 457,900
2012/10/18 1,029 1,033 1,006 1,025 613,200
2012/10/17 1,000 1,019 991 1,014 1,020,800
2012/10/16 986 1,008 981 990 714,400
2012/10/15 930 988 927 984 854,000
2012/10/12 904 935 904 932 1,093,900
2012/10/11 941 943 900 905 2,132,400
2012/10/10 1,011 1,013 992 1,001 659,700
2012/10/09 1,077 1,077 1,030 1,033 478,300
2012/10/05 1,102 1,102 1,066 1,084 381,600
2012/10/04 1,077 1,111 1,064 1,102 373,500
2012/10/03 1,100 1,100 1,058 1,066 421,400
2012/10/02 1,089 1,095 1,069 1,072 233,300
2012/10/01 1,098 1,106 1,073 1,083 257,900
2012/09/28 1,118 1,132 1,093 1,097 427,200
2012/09/27 1,110 1,122 1,103 1,117 324,400
2012/09/26 1,146 1,158 1,124 1,129 211,300
2012/09/25 1,155 1,167 1,141 1,167 430,900
2012/09/24 1,170 1,188 1,170 1,179 267,600
2012/09/21 1,209 1,214 1,168 1,169 553,600
2012/09/20 1,231 1,235 1,206 1,208 441,900
2012/09/19 1,258 1,262 1,231 1,256 494,000
2012/09/18 1,234 1,266 1,234 1,260 400,900
2012/09/14 1,251 1,262 1,226 1,232 397,900
2012/09/13 1,213 1,228 1,204 1,223 592,700
2012/09/12 1,164 1,223 1,161 1,218 1,025,400
2012/09/11 1,125 1,135 1,122 1,134 248,900
2012/09/10 1,140 1,150 1,122 1,136 438,100
2012/09/07 1,155 1,161 1,138 1,146 361,600
2012/09/06 1,119 1,129 1,108 1,125 244,100
2012/09/05 1,142 1,149 1,117 1,118 234,900
2012/09/04 1,152 1,154 1,136 1,148 239,600
2012/09/03 1,170 1,181 1,150 1,152 247,800
2012/08/31 1,191 1,191 1,169 1,169 258,400
2012/08/30 1,212 1,217 1,198 1,213 268,600
2012/08/29 1,206 1,229 1,204 1,224 261,600
2012/08/28 1,221 1,233 1,199 1,205 280,400
2012/08/27 1,233 1,245 1,221 1,223 181,100
2012/08/24 1,220 1,230 1,215 1,229 273,800
2012/08/23 1,224 1,239 1,217 1,233 237,600
2012/08/22 1,242 1,243 1,225 1,235 213,100
2012/08/21 1,249 1,257 1,243 1,247 196,000
2012/08/20 1,264 1,272 1,240 1,249 306,200
2012/08/17 1,252 1,264 1,243 1,254 446,700
2012/08/16 1,220 1,251 1,212 1,238 279,100
2012/08/15 1,220 1,224 1,201 1,221 236,800
2012/08/14 1,208 1,218 1,195 1,213 278,400
2012/08/13 1,205 1,207 1,193 1,204 266,400
2012/08/10 1,200 1,225 1,195 1,204 569,300
2012/08/09 1,218 1,242 1,209 1,215 756,900
2012/08/08 1,298 1,301 1,237 1,248 520,100
2012/08/07 1,258 1,283 1,256 1,282 201,500
2012/08/06 1,250 1,257 1,236 1,251 238,200
2012/08/03 1,211 1,225 1,200 1,220 289,000
2012/08/02 1,212 1,239 1,209 1,225 243,600
2012/08/01 1,213 1,224 1,199 1,209 381,600
2012/07/31 1,237 1,242 1,211 1,222 382,200
2012/07/30 1,221 1,230 1,190 1,207 348,100
2012/07/27 1,192 1,205 1,178 1,190 414,200
2012/07/26 1,156 1,164 1,136 1,155 235,300
2012/07/25 1,170 1,175 1,145 1,155 348,000
2012/07/24 1,186 1,200 1,185 1,191 195,900
2012/07/23 1,197 1,211 1,195 1,199 204,900
2012/07/20 1,221 1,230 1,213 1,220 300,700
2012/07/19 1,225 1,257 1,217 1,232 488,900
2012/07/18 1,218 1,226 1,193 1,196 319,600
2012/07/17 1,225 1,229 1,196 1,207 359,900
2012/07/13 1,200 1,223 1,195 1,214 199,600
2012/07/12 1,250 1,251 1,213 1,214 243,900
2012/07/11 1,270 1,277 1,240 1,250 256,500
2012/07/10 1,298 1,309 1,269 1,269 224,200
2012/07/09 1,319 1,331 1,293 1,299 165,900
2012/07/06 1,329 1,358 1,324 1,336 388,900
2012/07/05 1,328 1,341 1,315 1,330 254,300
2012/07/04 1,337 1,337 1,324 1,328 207,000
2012/07/03 1,318 1,339 1,304 1,320 345,400
2012/07/02 1,349 1,351 1,307 1,310 489,200
2012/06/29 1,280 1,320 1,272 1,308 336,400
2012/06/28 1,278 1,290 1,260 1,289 594,500
2012/06/27 1,243 1,249 1,226 1,245 479,800
2012/06/26 1,251 1,263 1,225 1,236 558,800
2012/06/25 1,275 1,290 1,263 1,264 252,600
2012/06/22 1,249 1,274 1,245 1,266 311,000
2012/06/21 1,265 1,286 1,252 1,274 470,500
2012/06/20 1,246 1,263 1,244 1,256 461,400
2012/06/19 1,275 1,275 1,226 1,231 956,300
2012/06/18 1,297 1,321 1,293 1,309 253,300
2012/06/15 1,291 1,296 1,259 1,267 551,100
2012/06/14 1,269 1,271 1,250 1,261 464,600
2012/06/13 1,312 1,317 1,279 1,289 514,600
2012/06/12 1,303 1,323 1,285 1,318 391,300
2012/06/11 1,331 1,350 1,316 1,326 274,200
2012/06/08 1,350 1,351 1,294 1,302 395,900
2012/06/07 1,339 1,350 1,329 1,345 237,100
2012/06/06 1,309 1,328 1,287 1,314 218,700
2012/06/05 1,262 1,288 1,255 1,288 241,600
2012/06/04 1,249 1,264 1,241 1,255 315,900
2012/06/01 1,320 1,320 1,262 1,281 520,000
2012/05/31 1,275 1,291 1,247 1,290 237,400
2012/05/30 1,284 1,311 1,267 1,309 287,100
2012/05/29 1,279 1,304 1,264 1,299 235,900
2012/05/28 1,291 1,304 1,283 1,294 182,400
2012/05/25 1,295 1,309 1,286 1,291 221,000
2012/05/24 1,304 1,312 1,288 1,306 174,100
2012/05/23 1,352 1,357 1,318 1,323 221,600
2012/05/22 1,344 1,348 1,329 1,340 174,400
2012/05/21 1,306 1,338 1,303 1,322 228,800
2012/05/18 1,337 1,343 1,313 1,326 265,200
2012/05/17 1,330 1,379 1,316 1,367 235,900
2012/05/16 1,380 1,393 1,322 1,331 385,300
2012/05/15 1,384 1,385 1,336 1,363 256,400
2012/05/14 1,420 1,422 1,390 1,400 187,100
2012/05/11 1,418 1,429 1,404 1,420 211,200
2012/05/10 1,400 1,433 1,396 1,418 409,900
2012/05/09 1,435 1,435 1,398 1,417 270,300
2012/05/08 1,436 1,453 1,405 1,447 485,800
2012/05/07 1,410 1,437 1,388 1,427 550,700
2012/05/02 1,429 1,451 1,412 1,445 465,200
2012/05/01 1,474 1,474 1,419 1,428 758,000
2012/04/27 1,435 1,533 1,425 1,494 1,576,300
2012/04/26 1,328 1,421 1,306 1,413 853,700
2012/04/25 1,343 1,349 1,308 1,316 195,400
2012/04/24 1,303 1,336 1,298 1,327 177,400
2012/04/23 1,323 1,330 1,310 1,321 241,100
2012/04/20 1,331 1,331 1,302 1,307 215,100
2012/04/19 1,315 1,337 1,304 1,321 149,800
2012/04/18 1,321 1,332 1,313 1,327 310,900
2012/04/17 1,309 1,317 1,288 1,294 303,200
2012/04/16 1,323 1,331 1,306 1,308 190,400
2012/04/13 1,378 1,378 1,327 1,333 301,200
2012/04/12 1,332 1,368 1,331 1,366 545,400
2012/04/11 1,284 1,321 1,283 1,318 397,400
2012/04/10 1,335 1,351 1,301 1,311 397,900
2012/04/09 1,331 1,342 1,324 1,326 215,800
2012/04/06 1,370 1,376 1,345 1,354 363,700
2012/04/05 1,375 1,387 1,360 1,381 337,900
2012/04/04 1,439 1,443 1,364 1,376 400,100
2012/04/03 1,431 1,440 1,424 1,431 204,300
2012/04/02 1,447 1,459 1,442 1,449 313,100
2012/03/30 1,426 1,432 1,408 1,419 201,600
2012/03/29 1,439 1,447 1,418 1,425 257,300
2012/03/28 1,436 1,444 1,420 1,440 287,300
2012/03/27 1,451 1,452 1,436 1,451 372,500
2012/03/26 1,421 1,448 1,421 1,436 208,100
2012/03/23 1,423 1,433 1,413 1,427 145,900
2012/03/22 1,451 1,459 1,436 1,438 275,400
2012/03/21 1,459 1,469 1,451 1,461 286,200
2012/03/19 1,487 1,492 1,456 1,458 398,300
2012/03/16 1,504 1,504 1,475 1,487 230,900
2012/03/15 1,468 1,501 1,467 1,492 402,700
2012/03/14 1,468 1,468 1,457 1,460 253,000
2012/03/13 1,450 1,454 1,432 1,433 445,500
2012/03/12 1,484 1,496 1,457 1,458 426,900
2012/03/09 1,435 1,464 1,425 1,454 462,300
2012/03/08 1,406 1,417 1,386 1,405 319,800
2012/03/07 1,375 1,402 1,374 1,393 205,400
2012/03/06 1,410 1,437 1,389 1,398 233,000
2012/03/05 1,426 1,444 1,411 1,412 373,100
2012/03/02 1,458 1,475 1,437 1,446 277,500
2012/03/01 1,442 1,468 1,413 1,431 469,700
2012/02/29 1,483 1,483 1,422 1,427 555,300
2012/02/28 1,471 1,474 1,442 1,467 443,300
2012/02/27 1,490 1,497 1,476 1,493 525,300
2012/02/24 1,475 1,483 1,460 1,478 393,200
2012/02/23 1,482 1,490 1,460 1,482 363,200
2012/02/22 1,459 1,487 1,441 1,485 253,300
2012/02/21 1,460 1,468 1,443 1,446 270,400
2012/02/20 1,484 1,494 1,464 1,467 382,100
2012/02/17 1,439 1,458 1,426 1,454 297,300
2012/02/16 1,419 1,419 1,395 1,408 201,600
2012/02/15 1,370 1,418 1,370 1,406 641,100
2012/02/14 1,361 1,381 1,359 1,370 359,900
2012/02/13 1,360 1,363 1,340 1,354 317,300
2012/02/10 1,390 1,390 1,363 1,367 500,300
2012/02/09 1,378 1,383 1,344 1,374 375,200
2012/02/08 1,355 1,388 1,354 1,386 246,500
2012/02/07 1,362 1,365 1,323 1,345 348,200
2012/02/06 1,360 1,379 1,360 1,364 198,700
2012/02/03 1,305 1,350 1,305 1,337 295,400
2012/02/02 1,324 1,351 1,315 1,327 440,900
2012/02/01 1,276 1,325 1,276 1,303 445,600
2012/01/31 1,280 1,296 1,267 1,275 416,600
2012/01/30 1,307 1,313 1,278 1,282 376,500
2012/01/27 1,313 1,339 1,306 1,322 399,200
2012/01/26 1,336 1,347 1,314 1,320 188,500
2012/01/25 1,297 1,328 1,292 1,322 208,000
2012/01/24 1,285 1,300 1,278 1,282 282,500
2012/01/23 1,283 1,287 1,267 1,277 282,400
2012/01/20 1,273 1,299 1,265 1,288 503,000
2012/01/19 1,235 1,259 1,235 1,252 468,000
2012/01/18 1,218 1,250 1,210 1,231 271,900
2012/01/17 1,208 1,237 1,203 1,223 249,900
2012/01/16 1,184 1,207 1,170 1,206 156,200
2012/01/13 1,189 1,206 1,185 1,200 144,600
2012/01/12 1,189 1,195 1,169 1,183 195,700
2012/01/11 1,177 1,194 1,167 1,183 141,400
2012/01/10 1,184 1,194 1,172 1,177 198,800
2012/01/06 1,196 1,196 1,169 1,184 188,800
2012/01/05 1,202 1,207 1,187 1,197 168,600
2012/01/04 1,209 1,212 1,184 1,203 212,800

このページの先頭へ