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 |
---|---|---|---|---|---|
2015/12/30 | 3,010 | 3,060 | 2,997 | 3,010 | 249,500 |
2015/12/29 | 2,968 | 2,998 | 2,937 | 2,982 | 306,300 |
2015/12/28 | 2,969 | 3,010 | 2,931 | 2,995 | 193,000 |
2015/12/25 | 2,963 | 2,989 | 2,948 | 2,962 | 138,400 |
2015/12/24 | 3,035 | 3,050 | 2,955 | 2,963 | 293,000 |
2015/12/22 | 2,955 | 3,035 | 2,946 | 3,020 | 548,800 |
2015/12/21 | 2,970 | 3,040 | 2,950 | 3,025 | 288,400 |
2015/12/18 | 3,040 | 3,130 | 3,015 | 3,015 | 574,600 |
2015/12/17 | 3,075 | 3,120 | 3,050 | 3,065 | 528,200 |
2015/12/16 | 2,993 | 3,005 | 2,936 | 2,991 | 847,800 |
2015/12/15 | 2,965 | 3,015 | 2,947 | 2,963 | 917,600 |
2015/12/14 | 2,963 | 3,020 | 2,931 | 2,995 | 851,500 |
2015/12/11 | 2,950 | 3,035 | 2,911 | 3,000 | 875,900 |
2015/12/10 | 2,889 | 2,936 | 2,883 | 2,906 | 492,100 |
2015/12/09 | 2,889 | 3,000 | 2,885 | 2,939 | 874,600 |
2015/12/08 | 2,920 | 2,942 | 2,889 | 2,909 | 540,700 |
2015/12/07 | 2,900 | 2,944 | 2,889 | 2,911 | 491,900 |
2015/12/04 | 2,856 | 2,863 | 2,825 | 2,835 | 462,400 |
2015/12/03 | 2,858 | 2,929 | 2,854 | 2,917 | 754,500 |
2015/12/02 | 2,875 | 2,875 | 2,817 | 2,839 | 515,500 |
2015/12/01 | 2,842 | 2,903 | 2,841 | 2,880 | 519,000 |
2015/11/30 | 2,870 | 2,895 | 2,820 | 2,843 | 495,900 |
2015/11/27 | 2,878 | 2,919 | 2,871 | 2,877 | 471,900 |
2015/11/26 | 2,866 | 2,896 | 2,853 | 2,874 | 458,100 |
2015/11/25 | 2,844 | 2,874 | 2,828 | 2,847 | 413,400 |
2015/11/24 | 2,828 | 2,910 | 2,808 | 2,837 | 658,500 |
2015/11/20 | 2,821 | 2,851 | 2,812 | 2,832 | 552,600 |
2015/11/19 | 2,796 | 2,817 | 2,781 | 2,802 | 553,400 |
2015/11/18 | 2,808 | 2,813 | 2,719 | 2,770 | 790,900 |
2015/11/17 | 2,800 | 2,855 | 2,779 | 2,793 | 683,100 |
2015/11/16 | 2,726 | 2,754 | 2,685 | 2,727 | 349,700 |
2015/11/13 | 2,731 | 2,799 | 2,706 | 2,782 | 669,500 |
2015/11/12 | 2,687 | 2,775 | 2,668 | 2,761 | 686,300 |
2015/11/11 | 2,611 | 2,687 | 2,593 | 2,675 | 353,100 |
2015/11/10 | 2,600 | 2,619 | 2,554 | 2,618 | 269,400 |
2015/11/09 | 2,620 | 2,654 | 2,618 | 2,642 | 385,800 |
2015/11/06 | 2,611 | 2,616 | 2,570 | 2,604 | 441,900 |
2015/11/05 | 2,631 | 2,642 | 2,602 | 2,618 | 320,600 |
2015/11/04 | 2,655 | 2,676 | 2,625 | 2,631 | 358,600 |
2015/11/02 | 2,605 | 2,655 | 2,589 | 2,598 | 494,400 |
2015/10/30 | 2,740 | 2,740 | 2,640 | 2,650 | 801,600 |
2015/10/29 | 2,767 | 2,775 | 2,668 | 2,676 | 867,800 |
2015/10/28 | 2,687 | 2,720 | 2,655 | 2,673 | 386,200 |
2015/10/27 | 2,688 | 2,719 | 2,627 | 2,644 | 440,000 |
2015/10/26 | 2,686 | 2,741 | 2,674 | 2,678 | 495,500 |
2015/10/23 | 2,673 | 2,697 | 2,623 | 2,639 | 458,400 |
2015/10/22 | 2,605 | 2,656 | 2,535 | 2,595 | 1,382,200 |
2015/10/21 | 2,692 | 2,768 | 2,575 | 2,655 | 828,100 |
2015/10/20 | 2,685 | 2,710 | 2,659 | 2,689 | 314,500 |
2015/10/19 | 2,696 | 2,730 | 2,646 | 2,683 | 227,300 |
2015/10/16 | 2,700 | 2,728 | 2,692 | 2,703 | 252,100 |
2015/10/15 | 2,615 | 2,673 | 2,595 | 2,672 | 330,400 |
2015/10/14 | 2,706 | 2,737 | 2,630 | 2,644 | 318,600 |
2015/10/13 | 2,755 | 2,786 | 2,679 | 2,692 | 424,300 |
2015/10/09 | 2,632 | 2,712 | 2,592 | 2,705 | 333,900 |
2015/10/08 | 2,633 | 2,680 | 2,609 | 2,627 | 336,800 |
2015/10/07 | 2,669 | 2,685 | 2,578 | 2,635 | 452,400 |
2015/10/06 | 2,664 | 2,664 | 2,585 | 2,594 | 286,500 |
2015/10/05 | 2,572 | 2,623 | 2,558 | 2,606 | 243,800 |
2015/10/02 | 2,525 | 2,603 | 2,502 | 2,574 | 199,800 |
2015/10/01 | 2,498 | 2,607 | 2,460 | 2,565 | 263,700 |
2015/09/30 | 2,400 | 2,490 | 2,386 | 2,457 | 258,400 |
2015/09/29 | 2,413 | 2,413 | 2,343 | 2,352 | 378,400 |
2015/09/28 | 2,528 | 2,531 | 2,455 | 2,476 | 232,000 |
2015/09/25 | 2,508 | 2,551 | 2,480 | 2,531 | 276,100 |
2015/09/24 | 2,510 | 2,545 | 2,453 | 2,495 | 451,100 |
2015/09/18 | 2,490 | 2,588 | 2,442 | 2,560 | 503,100 |
2015/09/17 | 2,524 | 2,548 | 2,496 | 2,535 | 382,800 |
2015/09/16 | 2,504 | 2,532 | 2,446 | 2,506 | 475,800 |
2015/09/15 | 2,472 | 2,561 | 2,446 | 2,486 | 453,800 |
2015/09/14 | 2,511 | 2,511 | 2,445 | 2,470 | 189,300 |
2015/09/11 | 2,468 | 2,516 | 2,454 | 2,485 | 264,200 |
2015/09/10 | 2,459 | 2,507 | 2,440 | 2,498 | 234,100 |
2015/09/09 | 2,447 | 2,527 | 2,442 | 2,527 | 239,100 |
2015/09/08 | 2,383 | 2,435 | 2,356 | 2,364 | 182,700 |
2015/09/07 | 2,349 | 2,414 | 2,317 | 2,383 | 186,100 |
2015/09/04 | 2,480 | 2,480 | 2,356 | 2,382 | 240,800 |
2015/09/03 | 2,440 | 2,494 | 2,437 | 2,456 | 349,000 |
2015/09/02 | 2,425 | 2,497 | 2,406 | 2,435 | 365,200 |
2015/09/01 | 2,581 | 2,615 | 2,480 | 2,480 | 297,800 |
2015/08/31 | 2,585 | 2,610 | 2,546 | 2,581 | 358,800 |
2015/08/28 | 2,610 | 2,644 | 2,575 | 2,597 | 729,000 |
2015/08/27 | 2,600 | 2,619 | 2,517 | 2,523 | 517,700 |
2015/08/26 | 2,411 | 2,543 | 2,400 | 2,528 | 613,200 |
2015/08/25 | 2,361 | 2,527 | 2,316 | 2,411 | 996,500 |
2015/08/24 | 2,685 | 2,694 | 2,559 | 2,561 | 340,700 |
2015/08/21 | 2,783 | 2,810 | 2,742 | 2,744 | 382,500 |
2015/08/20 | 2,958 | 2,959 | 2,848 | 2,856 | 312,300 |
2015/08/19 | 3,025 | 3,035 | 2,973 | 2,984 | 269,400 |
2015/08/18 | 3,095 | 3,110 | 3,050 | 3,060 | 195,200 |
2015/08/17 | 3,065 | 3,120 | 3,040 | 3,095 | 185,100 |
2015/08/14 | 3,015 | 3,075 | 3,015 | 3,055 | 120,500 |
2015/08/13 | 3,045 | 3,065 | 3,010 | 3,040 | 204,700 |
2015/08/12 | 3,125 | 3,155 | 3,050 | 3,075 | 209,400 |
2015/08/11 | 3,225 | 3,225 | 3,150 | 3,165 | 253,700 |
2015/08/10 | 3,185 | 3,225 | 3,115 | 3,195 | 370,700 |
2015/08/07 | 3,130 | 3,150 | 3,105 | 3,125 | 312,400 |
2015/08/06 | 3,150 | 3,215 | 3,135 | 3,185 | 371,700 |
2015/08/05 | 3,085 | 3,115 | 3,065 | 3,085 | 233,000 |
2015/08/04 | 3,100 | 3,100 | 3,060 | 3,100 | 263,100 |
2015/08/03 | 3,110 | 3,110 | 3,045 | 3,095 | 310,800 |
2015/07/31 | 3,000 | 3,125 | 2,985 | 3,120 | 577,700 |
2015/07/30 | 3,120 | 3,180 | 2,864 | 2,965 | 691,800 |
2015/07/29 | 2,984 | 3,020 | 2,892 | 3,005 | 649,300 |
2015/07/28 | 2,852 | 2,925 | 2,840 | 2,910 | 397,700 |
2015/07/27 | 2,918 | 2,936 | 2,884 | 2,894 | 168,700 |
2015/07/24 | 2,936 | 2,936 | 2,904 | 2,918 | 221,700 |
2015/07/23 | 2,972 | 2,972 | 2,925 | 2,950 | 161,800 |
2015/07/22 | 2,949 | 2,968 | 2,925 | 2,959 | 264,600 |
2015/07/21 | 3,020 | 3,020 | 2,984 | 2,999 | 209,100 |
2015/07/17 | 3,010 | 3,010 | 2,946 | 2,970 | 230,200 |
2015/07/16 | 2,992 | 3,025 | 2,980 | 3,020 | 225,700 |
2015/07/15 | 2,990 | 3,010 | 2,916 | 2,957 | 194,700 |
2015/07/14 | 2,974 | 2,996 | 2,920 | 2,931 | 160,200 |
2015/07/13 | 2,880 | 2,895 | 2,855 | 2,888 | 128,200 |
2015/07/10 | 2,900 | 2,911 | 2,833 | 2,847 | 350,100 |
2015/07/09 | 2,820 | 2,856 | 2,757 | 2,850 | 304,700 |
2015/07/08 | 2,967 | 2,987 | 2,872 | 2,872 | 277,000 |
2015/07/07 | 3,010 | 3,020 | 2,980 | 2,989 | 201,000 |
2015/07/06 | 3,010 | 3,010 | 2,952 | 2,958 | 198,900 |
2015/07/03 | 3,060 | 3,060 | 3,010 | 3,040 | 123,200 |
2015/07/02 | 3,040 | 3,080 | 3,040 | 3,045 | 202,900 |
2015/07/01 | 3,060 | 3,060 | 2,988 | 3,035 | 391,900 |
2015/06/30 | 3,050 | 3,070 | 3,025 | 3,060 | 268,500 |
2015/06/29 | 3,060 | 3,085 | 3,040 | 3,055 | 230,400 |
2015/06/26 | 3,160 | 3,165 | 3,105 | 3,120 | 221,300 |
2015/06/25 | 3,160 | 3,175 | 3,115 | 3,150 | 328,100 |
2015/06/24 | 3,215 | 3,230 | 3,175 | 3,205 | 294,100 |
2015/06/23 | 3,205 | 3,215 | 3,165 | 3,210 | 206,600 |
2015/06/22 | 3,175 | 3,190 | 3,150 | 3,180 | 225,400 |
2015/06/19 | 3,130 | 3,175 | 3,100 | 3,175 | 726,700 |
2015/06/18 | 3,240 | 3,240 | 3,000 | 3,005 | 830,900 |
2015/06/17 | 3,250 | 3,265 | 3,200 | 3,235 | 334,800 |
2015/06/16 | 3,220 | 3,250 | 3,185 | 3,240 | 351,600 |
2015/06/15 | 3,215 | 3,250 | 3,205 | 3,245 | 314,100 |
2015/06/12 | 3,220 | 3,240 | 3,195 | 3,240 | 425,200 |
2015/06/11 | 3,200 | 3,225 | 3,150 | 3,175 | 458,700 |
2015/06/10 | 3,150 | 3,200 | 3,135 | 3,170 | 319,900 |
2015/06/09 | 3,165 | 3,165 | 3,115 | 3,130 | 372,200 |
2015/06/08 | 3,200 | 3,220 | 3,185 | 3,200 | 192,800 |
2015/06/05 | 3,175 | 3,205 | 3,165 | 3,200 | 162,200 |
2015/06/04 | 3,185 | 3,205 | 3,160 | 3,205 | 328,000 |
2015/06/03 | 3,180 | 3,200 | 3,155 | 3,195 | 373,100 |
2015/06/02 | 3,300 | 3,305 | 3,215 | 3,215 | 484,800 |
2015/06/01 | 3,225 | 3,275 | 3,215 | 3,270 | 305,600 |
2015/05/29 | 3,185 | 3,230 | 3,170 | 3,210 | 327,000 |
2015/05/28 | 3,195 | 3,255 | 3,165 | 3,170 | 405,700 |
2015/05/27 | 3,115 | 3,150 | 3,105 | 3,135 | 228,500 |
2015/05/26 | 3,055 | 3,110 | 3,040 | 3,090 | 155,400 |
2015/05/25 | 3,095 | 3,105 | 3,030 | 3,045 | 198,500 |
2015/05/22 | 3,100 | 3,125 | 3,070 | 3,075 | 210,400 |
2015/05/21 | 3,070 | 3,115 | 3,050 | 3,080 | 270,100 |
2015/05/20 | 3,065 | 3,110 | 3,050 | 3,065 | 245,900 |
2015/05/19 | 3,050 | 3,075 | 3,000 | 3,020 | 332,800 |
2015/05/18 | 3,010 | 3,045 | 2,986 | 3,035 | 281,800 |
2015/05/15 | 2,999 | 3,015 | 2,971 | 3,005 | 179,900 |
2015/05/14 | 2,958 | 3,010 | 2,950 | 2,974 | 252,400 |
2015/05/13 | 2,960 | 3,015 | 2,956 | 2,991 | 454,000 |
2015/05/12 | 2,950 | 2,996 | 2,934 | 2,989 | 355,200 |
2015/05/11 | 2,999 | 3,050 | 2,980 | 2,980 | 318,500 |
2015/05/08 | 2,908 | 2,965 | 2,891 | 2,930 | 551,500 |
2015/05/07 | 2,863 | 2,922 | 2,843 | 2,890 | 259,800 |
2015/05/01 | 2,925 | 2,939 | 2,859 | 2,913 | 362,600 |
2015/04/30 | 2,969 | 2,998 | 2,929 | 2,934 | 433,900 |
2015/04/28 | 2,908 | 3,005 | 2,902 | 2,976 | 644,600 |
2015/04/27 | 2,819 | 2,906 | 2,763 | 2,878 | 613,600 |
2015/04/24 | 2,845 | 2,877 | 2,783 | 2,806 | 354,200 |
2015/04/23 | 2,856 | 2,892 | 2,839 | 2,843 | 145,700 |
2015/04/22 | 2,830 | 2,895 | 2,830 | 2,856 | 305,800 |
2015/04/21 | 2,800 | 2,908 | 2,797 | 2,846 | 763,700 |
2015/04/20 | 2,794 | 2,816 | 2,747 | 2,766 | 665,800 |
2015/04/17 | 2,800 | 2,838 | 2,775 | 2,817 | 411,700 |
2015/04/16 | 2,850 | 2,877 | 2,775 | 2,800 | 496,200 |
2015/04/15 | 2,895 | 2,898 | 2,822 | 2,828 | 386,800 |
2015/04/14 | 2,880 | 2,894 | 2,848 | 2,872 | 259,100 |
2015/04/13 | 2,850 | 2,883 | 2,837 | 2,876 | 321,900 |
2015/04/10 | 2,880 | 2,880 | 2,814 | 2,826 | 181,400 |
2015/04/09 | 2,840 | 2,855 | 2,819 | 2,848 | 166,100 |
2015/04/08 | 2,830 | 2,858 | 2,808 | 2,833 | 202,100 |
2015/04/07 | 2,790 | 2,821 | 2,778 | 2,806 | 217,800 |
2015/04/06 | 2,800 | 2,820 | 2,775 | 2,802 | 247,400 |
2015/04/03 | 2,783 | 2,803 | 2,768 | 2,803 | 295,300 |
2015/04/02 | 2,750 | 2,788 | 2,735 | 2,768 | 281,300 |
2015/04/01 | 2,783 | 2,800 | 2,704 | 2,726 | 497,200 |
2015/03/31 | 2,837 | 2,837 | 2,781 | 2,789 | 295,300 |
2015/03/30 | 2,799 | 2,800 | 2,765 | 2,787 | 288,400 |
2015/03/27 | 2,818 | 2,853 | 2,767 | 2,799 | 308,400 |
2015/03/26 | 2,866 | 2,866 | 2,798 | 2,841 | 270,000 |
2015/03/25 | 2,900 | 2,912 | 2,844 | 2,886 | 288,800 |
2015/03/24 | 2,900 | 2,947 | 2,855 | 2,883 | 374,700 |
2015/03/23 | 2,765 | 2,869 | 2,765 | 2,869 | 244,000 |
2015/03/20 | 2,800 | 2,829 | 2,741 | 2,756 | 308,300 |
2015/03/19 | 2,685 | 2,807 | 2,685 | 2,781 | 699,000 |
2015/03/18 | 2,667 | 2,674 | 2,620 | 2,667 | 208,000 |
2015/03/17 | 2,640 | 2,660 | 2,640 | 2,648 | 170,900 |
2015/03/16 | 2,614 | 2,625 | 2,587 | 2,622 | 154,300 |
2015/03/13 | 2,617 | 2,638 | 2,592 | 2,623 | 250,300 |
2015/03/12 | 2,574 | 2,600 | 2,567 | 2,585 | 281,800 |
2015/03/11 | 2,513 | 2,566 | 2,501 | 2,559 | 193,200 |
2015/03/10 | 2,542 | 2,564 | 2,526 | 2,547 | 204,100 |
2015/03/09 | 2,530 | 2,539 | 2,497 | 2,528 | 146,000 |
2015/03/06 | 2,517 | 2,533 | 2,508 | 2,530 | 354,500 |
2015/03/05 | 2,504 | 2,519 | 2,489 | 2,515 | 112,100 |
2015/03/04 | 2,517 | 2,521 | 2,484 | 2,516 | 158,900 |
2015/03/03 | 2,553 | 2,563 | 2,499 | 2,525 | 280,500 |
2015/03/02 | 2,575 | 2,588 | 2,551 | 2,563 | 151,000 |
2015/02/27 | 2,583 | 2,602 | 2,536 | 2,546 | 227,300 |
2015/02/26 | 2,536 | 2,585 | 2,531 | 2,585 | 190,400 |
2015/02/25 | 2,528 | 2,530 | 2,497 | 2,526 | 152,400 |
2015/02/24 | 2,521 | 2,543 | 2,513 | 2,526 | 108,300 |
2015/02/23 | 2,550 | 2,563 | 2,504 | 2,514 | 156,200 |
2015/02/20 | 2,510 | 2,549 | 2,509 | 2,541 | 116,700 |
2015/02/19 | 2,525 | 2,544 | 2,498 | 2,528 | 158,100 |
2015/02/18 | 2,480 | 2,537 | 2,480 | 2,525 | 303,200 |
2015/02/17 | 2,472 | 2,472 | 2,419 | 2,453 | 226,800 |
2015/02/16 | 2,498 | 2,498 | 2,467 | 2,473 | 94,600 |
2015/02/13 | 2,500 | 2,530 | 2,463 | 2,467 | 218,300 |
2015/02/12 | 2,488 | 2,499 | 2,467 | 2,491 | 326,400 |
2015/02/10 | 2,430 | 2,438 | 2,402 | 2,426 | 129,400 |
2015/02/09 | 2,465 | 2,474 | 2,426 | 2,438 | 105,300 |
2015/02/06 | 2,404 | 2,430 | 2,396 | 2,426 | 119,400 |
2015/02/05 | 2,411 | 2,425 | 2,381 | 2,386 | 166,600 |
2015/02/04 | 2,440 | 2,452 | 2,409 | 2,423 | 203,100 |
2015/02/03 | 2,471 | 2,490 | 2,365 | 2,386 | 269,300 |
2015/02/02 | 2,435 | 2,475 | 2,401 | 2,471 | 255,500 |
2015/01/30 | 2,459 | 2,466 | 2,434 | 2,444 | 130,900 |
2015/01/29 | 2,462 | 2,463 | 2,423 | 2,426 | 113,900 |
2015/01/28 | 2,490 | 2,498 | 2,476 | 2,490 | 98,400 |
2015/01/27 | 2,505 | 2,526 | 2,486 | 2,508 | 134,400 |
2015/01/26 | 2,408 | 2,471 | 2,405 | 2,467 | 153,600 |
2015/01/23 | 2,418 | 2,444 | 2,408 | 2,431 | 112,000 |
2015/01/22 | 2,411 | 2,411 | 2,361 | 2,380 | 225,200 |
2015/01/21 | 2,400 | 2,426 | 2,384 | 2,414 | 255,300 |
2015/01/20 | 2,380 | 2,426 | 2,376 | 2,401 | 487,800 |
2015/01/19 | 2,420 | 2,423 | 2,361 | 2,373 | 295,000 |
2015/01/16 | 2,386 | 2,400 | 2,357 | 2,384 | 243,900 |
2015/01/15 | 2,416 | 2,460 | 2,414 | 2,439 | 194,400 |
2015/01/14 | 2,516 | 2,517 | 2,406 | 2,416 | 528,400 |
2015/01/13 | 2,517 | 2,548 | 2,499 | 2,543 | 242,800 |
2015/01/09 | 2,584 | 2,585 | 2,523 | 2,536 | 189,800 |
2015/01/08 | 2,500 | 2,574 | 2,500 | 2,545 | 264,900 |
2015/01/07 | 2,436 | 2,508 | 2,436 | 2,481 | 237,200 |
2015/01/06 | 2,477 | 2,485 | 2,464 | 2,470 | 188,100 |
2015/01/05 | 2,550 | 2,557 | 2,504 | 2,537 | 167,700 |