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
2013/12/30 2,085 2,099 2,084 2,092 180,400
2013/12/27 2,062 2,070 2,040 2,069 206,200
2013/12/26 2,030 2,064 2,005 2,058 261,600
2013/12/25 1,984 2,013 1,984 1,999 319,000
2013/12/24 2,018 2,030 2,005 2,013 308,100
2013/12/20 2,020 2,020 1,999 2,010 227,500
2013/12/19 2,023 2,045 2,017 2,026 367,400
2013/12/18 1,984 2,016 1,982 2,014 352,900
2013/12/17 1,990 1,990 1,970 1,983 179,200
2013/12/16 1,980 1,995 1,966 1,975 265,400
2013/12/13 1,987 2,014 1,979 1,996 568,300
2013/12/12 2,016 2,017 1,997 2,007 261,200
2013/12/11 2,027 2,039 2,014 2,029 284,500
2013/12/10 2,030 2,034 2,018 2,026 148,300
2013/12/09 2,030 2,032 2,014 2,025 181,100
2013/12/06 2,003 2,019 1,991 2,007 386,300
2013/12/05 2,045 2,050 2,017 2,019 341,300
2013/12/04 2,037 2,045 2,009 2,018 328,200
2013/12/03 2,094 2,099 2,078 2,085 194,600
2013/12/02 2,094 2,100 2,071 2,082 327,700
2013/11/29 2,050 2,082 2,048 2,077 281,000
2013/11/28 2,043 2,061 2,031 2,060 356,800
2013/11/27 2,040 2,041 2,017 2,023 316,500
2013/11/26 2,025 2,059 2,015 2,047 439,100
2013/11/25 2,025 2,031 2,011 2,025 285,900
2013/11/22 2,018 2,056 2,004 2,008 452,700
2013/11/21 2,005 2,016 1,992 2,007 359,700
2013/11/20 2,022 2,028 1,999 2,003 178,900
2013/11/19 2,001 2,034 2,000 2,020 337,600
2013/11/18 2,017 2,027 1,996 2,006 429,100
2013/11/15 2,018 2,042 2,004 2,018 579,700
2013/11/14 2,027 2,031 1,997 2,006 643,100
2013/11/13 2,056 2,065 2,012 2,026 289,000
2013/11/12 2,021 2,073 2,013 2,059 320,200
2013/11/11 2,025 2,049 2,013 2,021 279,200
2013/11/08 1,971 2,018 1,962 1,989 262,700
2013/11/07 2,025 2,025 1,971 1,986 404,200
2013/11/06 1,995 2,046 1,988 2,029 399,800
2013/11/05 2,020 2,046 1,973 1,990 307,200
2013/11/01 2,070 2,074 1,996 2,013 276,200
2013/10/31 2,060 2,088 2,041 2,074 476,200
2013/10/30 2,009 2,080 2,008 2,023 774,500
2013/10/29 2,019 2,031 1,985 2,000 229,900
2013/10/28 2,022 2,054 2,010 2,051 196,200
2013/10/25 2,033 2,038 1,992 1,993 262,000
2013/10/24 2,022 2,039 1,992 2,036 328,700
2013/10/23 2,082 2,099 2,038 2,040 257,000
2013/10/22 2,084 2,098 2,070 2,081 212,300
2013/10/21 2,088 2,095 2,065 2,078 294,400
2013/10/18 2,129 2,129 2,081 2,094 283,400
2013/10/17 2,138 2,159 2,107 2,129 371,800
2013/10/16 2,136 2,150 2,094 2,108 206,600
2013/10/15 2,168 2,168 2,127 2,142 208,000
2013/10/11 2,139 2,176 2,128 2,144 286,900
2013/10/10 2,102 2,125 2,090 2,106 259,800
2013/10/09 2,006 2,090 2,006 2,085 216,200
2013/10/08 1,983 2,019 1,976 2,004 226,300
2013/10/07 2,040 2,055 1,978 1,982 148,100
2013/10/04 2,040 2,069 2,020 2,045 224,900
2013/10/03 2,050 2,083 2,036 2,039 167,300
2013/10/02 2,100 2,100 2,040 2,059 185,200
2013/10/01 2,082 2,113 2,060 2,096 224,500
2013/09/30 2,083 2,097 2,054 2,076 160,600
2013/09/27 2,130 2,166 2,116 2,124 142,600
2013/09/26 2,036 2,120 2,010 2,117 175,200
2013/09/25 2,108 2,118 2,092 2,103 134,700
2013/09/24 2,103 2,121 2,081 2,098 217,000
2013/09/20 2,079 2,125 2,079 2,113 320,400
2013/09/19 2,024 2,060 2,024 2,060 290,700
2013/09/18 1,995 2,026 1,979 2,016 512,500
2013/09/17 2,018 2,020 1,973 1,976 191,500
2013/09/13 1,973 2,028 1,961 2,000 348,600
2013/09/12 2,052 2,064 1,998 2,009 125,900
2013/09/11 2,072 2,089 2,047 2,056 141,200
2013/09/10 2,040 2,072 2,025 2,067 191,500
2013/09/09 2,046 2,048 2,000 2,025 134,400
2013/09/06 1,991 2,009 1,965 1,997 157,300
2013/09/05 2,007 2,014 1,976 1,982 208,000
2013/09/04 1,970 1,999 1,956 1,988 254,500
2013/09/03 2,000 2,016 1,993 2,004 125,400
2013/09/02 1,976 1,977 1,960 1,964 68,300
2013/08/30 1,975 2,004 1,953 1,954 141,500
2013/08/29 1,967 1,982 1,951 1,973 175,400
2013/08/28 1,973 1,988 1,954 1,974 147,900
2013/08/27 2,049 2,059 2,014 2,023 131,100
2013/08/26 2,076 2,097 2,046 2,049 95,000
2013/08/23 2,068 2,093 2,051 2,076 250,300
2013/08/22 2,043 2,050 2,000 2,030 169,500
2013/08/21 2,062 2,096 2,026 2,055 245,700
2013/08/20 2,098 2,134 2,050 2,062 309,200
2013/08/19 2,144 2,152 2,105 2,126 229,600
2013/08/16 2,102 2,172 2,102 2,146 255,900
2013/08/15 2,118 2,164 2,118 2,140 174,300
2013/08/14 2,143 2,170 2,112 2,156 156,700
2013/08/13 2,100 2,146 2,093 2,143 169,800
2013/08/12 2,062 2,090 2,034 2,071 143,100
2013/08/09 2,123 2,123 2,070 2,085 280,200
2013/08/08 2,106 2,180 2,103 2,124 281,700
2013/08/07 2,130 2,174 2,120 2,122 288,000
2013/08/06 2,159 2,169 2,114 2,163 209,100
2013/08/05 2,160 2,195 2,136 2,167 300,300
2013/08/02 2,179 2,192 2,143 2,191 327,900
2013/08/01 2,116 2,172 2,086 2,172 288,100
2013/07/31 2,094 2,190 2,077 2,115 460,600
2013/07/30 1,996 2,200 1,981 2,160 519,400
2013/07/29 2,077 2,084 1,913 1,995 294,900
2013/07/26 2,146 2,155 2,096 2,119 442,900
2013/07/25 2,228 2,229 2,179 2,186 287,900
2013/07/24 2,178 2,237 2,169 2,221 502,700
2013/07/23 2,135 2,187 2,104 2,169 446,200
2013/07/22 2,137 2,162 2,117 2,157 262,800
2013/07/19 2,137 2,199 2,103 2,108 533,000
2013/07/18 2,102 2,146 2,088 2,115 260,200
2013/07/17 2,074 2,126 2,069 2,093 353,000
2013/07/16 2,053 2,110 2,053 2,087 186,600
2013/07/12 2,019 2,061 2,016 2,040 221,900
2013/07/11 2,040 2,086 2,000 2,020 285,400
2013/07/10 2,070 2,089 2,046 2,060 197,600
2013/07/09 2,082 2,092 2,054 2,075 283,100
2013/07/08 2,098 2,110 2,074 2,075 256,900
2013/07/05 2,058 2,070 2,039 2,054 242,200
2013/07/04 2,100 2,100 2,055 2,063 276,200
2013/07/03 2,099 2,129 2,050 2,128 480,900
2013/07/02 2,030 2,075 2,017 2,072 248,000
2013/07/01 2,000 2,010 1,970 2,007 221,600
2013/06/28 1,964 2,015 1,894 1,980 392,000
2013/06/27 1,864 1,940 1,841 1,924 248,400
2013/06/26 1,880 1,890 1,831 1,840 120,000
2013/06/25 1,854 1,894 1,828 1,859 156,900
2013/06/24 1,918 1,918 1,851 1,872 171,100
2013/06/21 1,802 1,893 1,786 1,886 234,600
2013/06/20 1,904 1,918 1,861 1,867 191,700
2013/06/19 1,873 1,908 1,854 1,904 450,100
2013/06/18 1,813 1,867 1,813 1,844 252,900
2013/06/17 1,734 1,806 1,719 1,806 250,200
2013/06/14 1,834 1,834 1,756 1,759 330,100
2013/06/13 1,803 1,823 1,742 1,758 388,100
2013/06/12 1,820 1,848 1,790 1,833 281,800
2013/06/11 1,899 1,917 1,850 1,865 230,500
2013/06/10 1,800 1,892 1,800 1,885 333,300
2013/06/07 1,760 1,792 1,701 1,749 430,200
2013/06/06 1,810 1,885 1,805 1,829 372,100
2013/06/05 1,885 1,978 1,880 1,905 442,300
2013/06/04 1,817 1,900 1,788 1,886 312,900
2013/06/03 1,887 1,920 1,854 1,864 470,600
2013/05/31 1,975 1,990 1,907 1,915 417,600
2013/05/30 1,986 2,040 1,941 1,956 435,600
2013/05/29 2,128 2,142 2,060 2,081 441,000
2013/05/28 1,964 2,091 1,964 2,083 319,100
2013/05/27 2,028 2,056 1,992 1,993 457,300
2013/05/24 2,124 2,226 2,038 2,125 727,400
2013/05/23 2,202 2,356 2,107 2,114 1,694,600
2013/05/22 2,184 2,204 2,166 2,176 596,200
2013/05/21 2,180 2,199 2,165 2,183 293,100
2013/05/20 2,160 2,194 2,134 2,189 349,500
2013/05/17 2,120 2,146 2,100 2,129 354,000
2013/05/16 2,125 2,128 2,054 2,120 513,000
2013/05/15 2,143 2,150 2,108 2,126 312,500
2013/05/14 2,090 2,104 2,066 2,093 390,100
2013/05/13 2,063 2,080 2,053 2,070 407,000
2013/05/10 1,959 2,018 1,956 2,015 564,900
2013/05/09 1,929 1,981 1,917 1,919 293,600
2013/05/08 1,966 1,972 1,902 1,906 380,200
2013/05/07 1,924 1,968 1,919 1,955 454,400
2013/05/02 1,888 1,893 1,845 1,851 561,600
2013/05/01 1,955 1,955 1,900 1,927 353,200
2013/04/30 1,914 1,991 1,897 1,972 922,600
2013/04/26 1,918 1,947 1,873 1,888 835,400
2013/04/25 1,889 1,950 1,861 1,902 956,300
2013/04/24 1,792 1,882 1,792 1,881 595,000
2013/04/23 1,769 1,795 1,756 1,775 235,600
2013/04/22 1,798 1,808 1,759 1,768 449,800
2013/04/19 1,744 1,775 1,719 1,758 373,500
2013/04/18 1,797 1,807 1,751 1,753 268,900
2013/04/17 1,757 1,803 1,751 1,797 356,100
2013/04/16 1,708 1,750 1,706 1,736 404,900
2013/04/15 1,763 1,797 1,759 1,760 287,200
2013/04/12 1,790 1,801 1,759 1,793 393,600
2013/04/11 1,800 1,836 1,788 1,808 685,300
2013/04/10 1,818 1,818 1,768 1,780 479,300
2013/04/09 1,850 1,859 1,795 1,817 384,500
2013/04/08 1,842 1,859 1,797 1,835 585,000
2013/04/05 1,800 1,828 1,751 1,762 1,078,500
2013/04/04 1,595 1,694 1,581 1,694 605,300
2013/04/03 1,594 1,644 1,588 1,611 766,800
2013/04/02 1,541 1,572 1,528 1,554 592,800
2013/04/01 1,643 1,645 1,575 1,581 784,700
2013/03/29 1,720 1,723 1,619 1,668 1,122,300
2013/03/28 1,783 1,783 1,741 1,747 171,900
2013/03/27 1,776 1,793 1,759 1,787 273,200
2013/03/26 1,712 1,763 1,707 1,760 412,100
2013/03/25 1,746 1,776 1,725 1,741 399,600
2013/03/22 1,751 1,751 1,718 1,718 476,100
2013/03/21 1,785 1,805 1,763 1,785 389,500
2013/03/19 1,772 1,787 1,764 1,781 207,300
2013/03/18 1,770 1,778 1,751 1,761 250,900
2013/03/15 1,758 1,796 1,758 1,796 368,400
2013/03/14 1,760 1,767 1,731 1,762 393,000
2013/03/13 1,762 1,794 1,756 1,772 193,600
2013/03/12 1,810 1,817 1,780 1,784 341,100
2013/03/11 1,842 1,845 1,796 1,807 366,100
2013/03/08 1,780 1,808 1,780 1,800 587,400
2013/03/07 1,750 1,766 1,732 1,740 376,400
2013/03/06 1,730 1,738 1,716 1,732 464,800
2013/03/05 1,696 1,734 1,696 1,711 597,300
2013/03/04 1,680 1,688 1,670 1,673 558,200
2013/03/01 1,645 1,681 1,625 1,676 921,700
2013/02/28 1,586 1,662 1,586 1,653 1,168,900
2013/02/27 1,578 1,582 1,530 1,554 1,390,200
2013/02/26 1,488 1,505 1,478 1,482 715,500
2013/02/25 1,520 1,533 1,509 1,516 490,800
2013/02/22 1,515 1,522 1,486 1,506 677,200
2013/02/21 1,540 1,552 1,527 1,539 368,700
2013/02/20 1,555 1,571 1,529 1,548 565,800
2013/02/19 1,554 1,564 1,536 1,549 604,200
2013/02/18 1,541 1,597 1,528 1,558 1,372,500
2013/02/15 1,510 1,524 1,480 1,514 966,700
2013/02/14 1,515 1,543 1,507 1,530 1,015,600
2013/02/13 1,558 1,567 1,541 1,553 646,300
2013/02/12 1,625 1,625 1,579 1,581 601,400
2013/02/08 1,616 1,622 1,596 1,603 615,400
2013/02/07 1,609 1,646 1,609 1,627 636,500
2013/02/06 1,590 1,637 1,579 1,604 690,400
2013/02/05 1,519 1,547 1,508 1,538 657,700
2013/02/04 1,532 1,554 1,500 1,550 1,011,400
2013/02/01 1,496 1,537 1,488 1,531 1,066,700
2013/01/31 1,390 1,499 1,387 1,496 1,097,000
2013/01/30 1,392 1,392 1,372 1,389 479,900
2013/01/29 1,336 1,375 1,335 1,362 581,300
2013/01/28 1,364 1,373 1,328 1,335 504,900
2013/01/25 1,323 1,336 1,314 1,327 552,900
2013/01/24 1,265 1,305 1,263 1,305 657,200
2013/01/23 1,250 1,293 1,250 1,265 447,100
2013/01/22 1,285 1,293 1,257 1,269 341,100
2013/01/21 1,291 1,304 1,271 1,290 329,800
2013/01/18 1,275 1,291 1,268 1,290 489,700
2013/01/17 1,232 1,269 1,214 1,245 527,800
2013/01/16 1,254 1,254 1,210 1,216 409,800
2013/01/15 1,273 1,280 1,245 1,254 335,100
2013/01/11 1,252 1,253 1,233 1,248 373,000
2013/01/10 1,220 1,239 1,217 1,228 356,300
2013/01/09 1,173 1,215 1,172 1,208 598,100
2013/01/08 1,205 1,229 1,196 1,203 498,100
2013/01/07 1,255 1,257 1,220 1,226 424,600
2013/01/04 1,245 1,257 1,232 1,247 646,500

このページの先頭へ