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 |
---|---|---|---|---|---|
2016/12/30 | 2,333 | 2,357 | 2,312 | 2,345 | 220,800 |
2016/12/29 | 2,394 | 2,394 | 2,339 | 2,354 | 280,900 |
2016/12/28 | 2,385 | 2,410 | 2,385 | 2,400 | 173,200 |
2016/12/27 | 2,364 | 2,414 | 2,351 | 2,391 | 361,800 |
2016/12/26 | 2,445 | 2,445 | 2,395 | 2,398 | 243,300 |
2016/12/22 | 2,480 | 2,482 | 2,450 | 2,460 | 225,100 |
2016/12/21 | 2,470 | 2,511 | 2,470 | 2,484 | 433,600 |
2016/12/20 | 2,450 | 2,467 | 2,422 | 2,463 | 285,500 |
2016/12/19 | 2,430 | 2,430 | 2,396 | 2,422 | 253,000 |
2016/12/16 | 2,435 | 2,464 | 2,415 | 2,448 | 292,100 |
2016/12/15 | 2,377 | 2,419 | 2,373 | 2,404 | 350,300 |
2016/12/14 | 2,369 | 2,380 | 2,350 | 2,376 | 360,900 |
2016/12/13 | 2,382 | 2,389 | 2,335 | 2,381 | 347,300 |
2016/12/12 | 2,424 | 2,456 | 2,362 | 2,398 | 399,100 |
2016/12/09 | 2,380 | 2,399 | 2,366 | 2,394 | 345,000 |
2016/12/08 | 2,364 | 2,377 | 2,347 | 2,375 | 398,300 |
2016/12/07 | 2,322 | 2,348 | 2,311 | 2,332 | 252,200 |
2016/12/06 | 2,313 | 2,331 | 2,308 | 2,323 | 422,300 |
2016/12/05 | 2,256 | 2,275 | 2,224 | 2,275 | 459,200 |
2016/12/02 | 2,222 | 2,292 | 2,221 | 2,285 | 437,400 |
2016/12/01 | 2,280 | 2,294 | 2,260 | 2,272 | 331,800 |
2016/11/30 | 2,264 | 2,279 | 2,239 | 2,243 | 335,700 |
2016/11/29 | 2,271 | 2,278 | 2,242 | 2,264 | 363,400 |
2016/11/28 | 2,314 | 2,344 | 2,253 | 2,277 | 410,300 |
2016/11/25 | 2,270 | 2,355 | 2,270 | 2,313 | 613,900 |
2016/11/24 | 2,236 | 2,267 | 2,230 | 2,264 | 375,600 |
2016/11/22 | 2,185 | 2,193 | 2,172 | 2,186 | 190,600 |
2016/11/21 | 2,197 | 2,223 | 2,186 | 2,196 | 332,900 |
2016/11/18 | 2,182 | 2,200 | 2,176 | 2,195 | 344,000 |
2016/11/17 | 2,152 | 2,166 | 2,120 | 2,161 | 414,200 |
2016/11/16 | 2,143 | 2,184 | 2,142 | 2,182 | 667,300 |
2016/11/15 | 2,102 | 2,122 | 2,084 | 2,098 | 390,200 |
2016/11/14 | 2,042 | 2,101 | 2,042 | 2,071 | 602,600 |
2016/11/11 | 1,992 | 2,053 | 1,980 | 2,025 | 777,800 |
2016/11/10 | 2,000 | 2,000 | 1,940 | 1,955 | 659,300 |
2016/11/09 | 2,011 | 2,061 | 1,811 | 1,856 | 1,045,000 |
2016/11/08 | 1,969 | 1,986 | 1,956 | 1,985 | 386,000 |
2016/11/07 | 1,983 | 1,994 | 1,960 | 1,967 | 292,600 |
2016/11/04 | 1,920 | 1,934 | 1,899 | 1,925 | 396,400 |
2016/11/02 | 1,993 | 2,001 | 1,940 | 1,957 | 431,000 |
2016/11/01 | 1,979 | 2,031 | 1,975 | 2,030 | 771,000 |
2016/10/31 | 1,955 | 1,975 | 1,936 | 1,967 | 1,126,200 |
2016/10/28 | 1,995 | 2,013 | 1,952 | 1,980 | 2,019,500 |
2016/10/27 | 2,099 | 2,200 | 2,033 | 2,066 | 1,327,700 |
2016/10/26 | 2,120 | 2,133 | 2,097 | 2,106 | 473,200 |
2016/10/25 | 2,100 | 2,148 | 2,100 | 2,137 | 585,300 |
2016/10/24 | 2,058 | 2,078 | 2,049 | 2,066 | 285,600 |
2016/10/21 | 2,050 | 2,065 | 2,041 | 2,053 | 530,400 |
2016/10/20 | 2,002 | 2,029 | 1,997 | 2,026 | 323,800 |
2016/10/19 | 2,020 | 2,025 | 1,980 | 2,006 | 471,900 |
2016/10/18 | 2,019 | 2,032 | 1,993 | 2,032 | 368,900 |
2016/10/17 | 1,994 | 2,039 | 1,986 | 2,036 | 388,300 |
2016/10/14 | 2,001 | 2,012 | 1,974 | 2,011 | 579,800 |
2016/10/13 | 2,072 | 2,078 | 2,034 | 2,044 | 478,000 |
2016/10/12 | 2,033 | 2,073 | 2,029 | 2,052 | 370,300 |
2016/10/11 | 2,102 | 2,121 | 2,054 | 2,061 | 434,600 |
2016/10/07 | 2,117 | 2,131 | 2,090 | 2,096 | 290,400 |
2016/10/06 | 2,095 | 2,138 | 2,095 | 2,116 | 555,600 |
2016/10/05 | 2,027 | 2,077 | 2,027 | 2,055 | 505,600 |
2016/10/04 | 1,992 | 2,018 | 1,987 | 2,006 | 312,000 |
2016/10/03 | 2,007 | 2,026 | 1,989 | 1,992 | 568,300 |
2016/09/30 | 1,919 | 1,968 | 1,900 | 1,962 | 369,100 |
2016/09/29 | 1,946 | 1,998 | 1,945 | 1,962 | 576,800 |
2016/09/28 | 1,930 | 1,930 | 1,879 | 1,906 | 586,700 |
2016/09/27 | 1,935 | 1,988 | 1,902 | 1,988 | 259,600 |
2016/09/26 | 2,007 | 2,012 | 1,955 | 1,958 | 201,500 |
2016/09/23 | 2,010 | 2,019 | 1,975 | 2,013 | 308,800 |
2016/09/21 | 1,927 | 2,007 | 1,892 | 2,000 | 325,200 |
2016/09/20 | 1,891 | 1,934 | 1,877 | 1,912 | 316,400 |
2016/09/16 | 1,907 | 1,941 | 1,901 | 1,915 | 372,600 |
2016/09/15 | 1,953 | 1,954 | 1,901 | 1,909 | 459,600 |
2016/09/14 | 1,950 | 1,989 | 1,939 | 1,977 | 306,800 |
2016/09/13 | 1,973 | 1,993 | 1,939 | 1,955 | 195,500 |
2016/09/12 | 1,960 | 1,966 | 1,925 | 1,955 | 260,700 |
2016/09/09 | 1,991 | 2,011 | 1,986 | 2,005 | 285,400 |
2016/09/08 | 1,984 | 2,006 | 1,965 | 1,993 | 316,000 |
2016/09/07 | 1,989 | 1,996 | 1,950 | 1,985 | 399,900 |
2016/09/06 | 2,040 | 2,044 | 2,007 | 2,033 | 162,100 |
2016/09/05 | 2,043 | 2,077 | 2,018 | 2,024 | 251,100 |
2016/09/02 | 2,028 | 2,031 | 1,992 | 2,013 | 447,400 |
2016/09/01 | 2,048 | 2,068 | 2,034 | 2,055 | 242,900 |
2016/08/31 | 2,031 | 2,077 | 2,027 | 2,045 | 562,500 |
2016/08/30 | 1,977 | 2,015 | 1,953 | 2,005 | 829,700 |
2016/08/29 | 1,937 | 2,008 | 1,920 | 1,988 | 538,900 |
2016/08/26 | 1,876 | 1,876 | 1,834 | 1,859 | 322,100 |
2016/08/25 | 1,877 | 1,914 | 1,867 | 1,900 | 243,900 |
2016/08/24 | 1,885 | 1,919 | 1,881 | 1,887 | 232,600 |
2016/08/23 | 1,923 | 1,929 | 1,878 | 1,881 | 370,300 |
2016/08/22 | 1,900 | 1,961 | 1,887 | 1,958 | 434,200 |
2016/08/19 | 1,892 | 1,923 | 1,877 | 1,884 | 357,700 |
2016/08/18 | 1,881 | 1,901 | 1,864 | 1,876 | 267,700 |
2016/08/17 | 1,863 | 1,914 | 1,855 | 1,910 | 475,000 |
2016/08/16 | 1,907 | 1,916 | 1,857 | 1,857 | 343,600 |
2016/08/15 | 1,908 | 1,959 | 1,905 | 1,908 | 259,500 |
2016/08/12 | 1,941 | 1,943 | 1,902 | 1,919 | 353,800 |
2016/08/10 | 1,949 | 1,949 | 1,914 | 1,923 | 245,800 |
2016/08/09 | 1,964 | 1,990 | 1,944 | 1,969 | 357,000 |
2016/08/08 | 1,945 | 1,993 | 1,917 | 1,974 | 414,700 |
2016/08/05 | 1,950 | 1,953 | 1,896 | 1,905 | 404,700 |
2016/08/04 | 1,891 | 1,973 | 1,865 | 1,960 | 1,138,200 |
2016/08/03 | 1,814 | 1,820 | 1,767 | 1,773 | 660,100 |
2016/08/02 | 1,947 | 1,950 | 1,848 | 1,854 | 684,100 |
2016/08/01 | 1,915 | 1,980 | 1,883 | 1,944 | 872,500 |
2016/07/29 | 1,875 | 2,000 | 1,851 | 1,981 | 2,118,500 |
2016/07/28 | 1,599 | 2,022 | 1,583 | 1,840 | 1,763,600 |
2016/07/27 | 1,634 | 1,667 | 1,620 | 1,648 | 385,500 |
2016/07/26 | 1,662 | 1,662 | 1,608 | 1,609 | 409,700 |
2016/07/25 | 1,650 | 1,692 | 1,650 | 1,665 | 513,700 |
2016/07/22 | 1,640 | 1,667 | 1,631 | 1,643 | 389,700 |
2016/07/21 | 1,666 | 1,692 | 1,663 | 1,680 | 424,900 |
2016/07/20 | 1,631 | 1,636 | 1,603 | 1,634 | 265,300 |
2016/07/19 | 1,638 | 1,656 | 1,621 | 1,635 | 659,300 |
2016/07/15 | 1,548 | 1,632 | 1,543 | 1,614 | 762,300 |
2016/07/14 | 1,500 | 1,541 | 1,489 | 1,527 | 410,300 |
2016/07/13 | 1,550 | 1,579 | 1,526 | 1,545 | 505,000 |
2016/07/12 | 1,480 | 1,506 | 1,468 | 1,484 | 381,600 |
2016/07/11 | 1,400 | 1,448 | 1,398 | 1,437 | 380,800 |
2016/07/08 | 1,376 | 1,408 | 1,360 | 1,360 | 439,100 |
2016/07/07 | 1,385 | 1,407 | 1,370 | 1,377 | 379,000 |
2016/07/06 | 1,392 | 1,396 | 1,339 | 1,393 | 588,300 |
2016/07/05 | 1,467 | 1,472 | 1,420 | 1,439 | 443,200 |
2016/07/04 | 1,478 | 1,502 | 1,442 | 1,497 | 380,500 |
2016/07/01 | 1,503 | 1,526 | 1,490 | 1,494 | 275,500 |
2016/06/30 | 1,538 | 1,540 | 1,495 | 1,498 | 370,600 |
2016/06/29 | 1,503 | 1,524 | 1,484 | 1,515 | 278,700 |
2016/06/28 | 1,480 | 1,511 | 1,436 | 1,490 | 532,400 |
2016/06/27 | 1,521 | 1,526 | 1,476 | 1,497 | 378,000 |
2016/06/24 | 1,670 | 1,672 | 1,480 | 1,491 | 594,300 |
2016/06/23 | 1,635 | 1,665 | 1,613 | 1,657 | 292,000 |
2016/06/22 | 1,645 | 1,650 | 1,623 | 1,631 | 254,500 |
2016/06/21 | 1,603 | 1,664 | 1,590 | 1,654 | 545,300 |
2016/06/20 | 1,625 | 1,645 | 1,603 | 1,624 | 729,200 |
2016/06/17 | 1,616 | 1,628 | 1,603 | 1,606 | 348,400 |
2016/06/16 | 1,673 | 1,685 | 1,573 | 1,588 | 627,600 |
2016/06/15 | 1,683 | 1,704 | 1,660 | 1,696 | 320,600 |
2016/06/14 | 1,695 | 1,727 | 1,664 | 1,680 | 811,200 |
2016/06/13 | 1,730 | 1,730 | 1,647 | 1,667 | 796,200 |
2016/06/10 | 1,768 | 1,768 | 1,740 | 1,752 | 550,300 |
2016/06/09 | 1,785 | 1,797 | 1,739 | 1,742 | 388,800 |
2016/06/08 | 1,763 | 1,788 | 1,733 | 1,783 | 731,300 |
2016/06/07 | 1,827 | 1,832 | 1,754 | 1,763 | 1,134,700 |
2016/06/06 | 1,835 | 1,854 | 1,807 | 1,854 | 468,400 |
2016/06/03 | 1,914 | 1,938 | 1,876 | 1,888 | 252,900 |
2016/06/02 | 1,947 | 1,953 | 1,902 | 1,914 | 392,800 |
2016/06/01 | 1,965 | 1,994 | 1,943 | 1,981 | 463,400 |
2016/05/31 | 1,924 | 1,975 | 1,910 | 1,965 | 516,400 |
2016/05/30 | 1,920 | 1,939 | 1,901 | 1,935 | 348,700 |
2016/05/27 | 1,888 | 1,912 | 1,875 | 1,906 | 471,300 |
2016/05/26 | 1,926 | 1,942 | 1,892 | 1,900 | 581,600 |
2016/05/25 | 1,957 | 1,971 | 1,913 | 1,929 | 552,000 |
2016/05/24 | 1,974 | 1,974 | 1,930 | 1,936 | 276,100 |
2016/05/23 | 1,949 | 1,993 | 1,926 | 1,990 | 435,600 |
2016/05/20 | 1,890 | 1,965 | 1,881 | 1,959 | 463,900 |
2016/05/19 | 1,913 | 1,919 | 1,885 | 1,892 | 268,200 |
2016/05/18 | 1,929 | 1,938 | 1,895 | 1,916 | 282,200 |
2016/05/17 | 1,928 | 1,940 | 1,903 | 1,938 | 172,800 |
2016/05/16 | 1,923 | 1,933 | 1,891 | 1,903 | 267,500 |
2016/05/13 | 1,969 | 1,974 | 1,911 | 1,913 | 295,500 |
2016/05/12 | 1,917 | 1,966 | 1,891 | 1,959 | 363,500 |
2016/05/11 | 1,966 | 1,997 | 1,946 | 1,957 | 434,700 |
2016/05/10 | 1,898 | 1,938 | 1,866 | 1,926 | 442,200 |
2016/05/09 | 1,919 | 1,946 | 1,879 | 1,889 | 447,900 |
2016/05/06 | 1,918 | 1,924 | 1,872 | 1,897 | 772,600 |
2016/05/02 | 1,952 | 1,956 | 1,899 | 1,905 | 784,700 |
2016/04/28 | 2,140 | 2,195 | 2,036 | 2,079 | 1,494,700 |
2016/04/27 | 2,074 | 2,136 | 1,969 | 2,106 | 929,800 |
2016/04/26 | 2,100 | 2,110 | 2,047 | 2,064 | 278,700 |
2016/04/25 | 2,114 | 2,134 | 2,094 | 2,107 | 240,900 |
2016/04/22 | 2,038 | 2,088 | 2,028 | 2,086 | 290,600 |
2016/04/21 | 2,080 | 2,080 | 2,047 | 2,066 | 268,700 |
2016/04/20 | 2,061 | 2,086 | 2,013 | 2,018 | 339,800 |
2016/04/19 | 2,017 | 2,053 | 2,004 | 2,047 | 512,700 |
2016/04/18 | 1,921 | 1,981 | 1,921 | 1,945 | 625,000 |
2016/04/15 | 1,997 | 2,023 | 1,986 | 2,004 | 299,100 |
2016/04/14 | 2,012 | 2,044 | 1,995 | 2,028 | 479,600 |
2016/04/13 | 1,924 | 1,983 | 1,924 | 1,972 | 431,100 |
2016/04/12 | 1,834 | 1,898 | 1,834 | 1,887 | 426,900 |
2016/04/11 | 1,852 | 1,852 | 1,803 | 1,831 | 370,500 |
2016/04/08 | 1,812 | 1,899 | 1,795 | 1,870 | 524,400 |
2016/04/07 | 1,866 | 1,883 | 1,835 | 1,847 | 528,200 |
2016/04/06 | 1,857 | 1,884 | 1,822 | 1,880 | 585,200 |
2016/04/05 | 1,920 | 1,923 | 1,852 | 1,857 | 552,900 |
2016/04/04 | 1,962 | 1,991 | 1,909 | 1,925 | 700,800 |
2016/04/01 | 2,094 | 2,094 | 1,992 | 2,001 | 585,100 |
2016/03/31 | 2,135 | 2,159 | 2,115 | 2,118 | 431,600 |
2016/03/30 | 2,145 | 2,156 | 2,112 | 2,113 | 484,900 |
2016/03/29 | 2,124 | 2,145 | 2,110 | 2,125 | 254,200 |
2016/03/28 | 2,151 | 2,169 | 2,123 | 2,153 | 283,000 |
2016/03/25 | 2,116 | 2,146 | 2,100 | 2,136 | 441,000 |
2016/03/24 | 2,094 | 2,122 | 2,094 | 2,105 | 497,500 |
2016/03/23 | 2,085 | 2,114 | 2,076 | 2,086 | 551,300 |
2016/03/22 | 2,059 | 2,127 | 2,058 | 2,088 | 518,600 |
2016/03/18 | 2,083 | 2,097 | 2,015 | 2,038 | 800,400 |
2016/03/17 | 2,113 | 2,158 | 2,073 | 2,094 | 730,600 |
2016/03/16 | 2,110 | 2,124 | 2,069 | 2,097 | 738,400 |
2016/03/15 | 2,230 | 2,231 | 2,158 | 2,165 | 466,600 |
2016/03/14 | 2,220 | 2,255 | 2,213 | 2,227 | 392,500 |
2016/03/11 | 2,141 | 2,190 | 2,123 | 2,178 | 420,900 |
2016/03/10 | 2,120 | 2,184 | 2,108 | 2,174 | 544,600 |
2016/03/09 | 2,125 | 2,125 | 2,060 | 2,093 | 709,300 |
2016/03/08 | 2,250 | 2,267 | 2,135 | 2,168 | 547,600 |
2016/03/07 | 2,317 | 2,317 | 2,245 | 2,268 | 557,200 |
2016/03/04 | 2,301 | 2,346 | 2,266 | 2,318 | 583,500 |
2016/03/03 | 2,269 | 2,324 | 2,249 | 2,310 | 493,400 |
2016/03/02 | 2,248 | 2,310 | 2,237 | 2,272 | 784,100 |
2016/03/01 | 2,200 | 2,210 | 2,128 | 2,161 | 942,300 |
2016/02/29 | 2,301 | 2,301 | 2,225 | 2,225 | 722,600 |
2016/02/26 | 2,347 | 2,355 | 2,296 | 2,303 | 307,500 |
2016/02/25 | 2,271 | 2,320 | 2,243 | 2,310 | 524,900 |
2016/02/24 | 2,266 | 2,289 | 2,235 | 2,277 | 599,800 |
2016/02/23 | 2,377 | 2,396 | 2,259 | 2,298 | 560,600 |
2016/02/22 | 2,307 | 2,384 | 2,302 | 2,357 | 559,600 |
2016/02/19 | 2,421 | 2,452 | 2,338 | 2,340 | 817,200 |
2016/02/18 | 2,500 | 2,525 | 2,398 | 2,457 | 862,200 |
2016/02/17 | 2,466 | 2,496 | 2,415 | 2,449 | 326,200 |
2016/02/16 | 2,461 | 2,526 | 2,433 | 2,469 | 329,800 |
2016/02/15 | 2,422 | 2,515 | 2,379 | 2,487 | 343,500 |
2016/02/12 | 2,363 | 2,382 | 2,269 | 2,277 | 461,100 |
2016/02/10 | 2,550 | 2,584 | 2,410 | 2,447 | 442,700 |
2016/02/09 | 2,614 | 2,657 | 2,529 | 2,550 | 327,900 |
2016/02/08 | 2,729 | 2,768 | 2,707 | 2,745 | 402,500 |
2016/02/05 | 2,796 | 2,804 | 2,713 | 2,758 | 442,800 |
2016/02/04 | 3,000 | 3,000 | 2,827 | 2,837 | 606,900 |
2016/02/03 | 3,040 | 3,065 | 2,925 | 3,010 | 1,147,600 |
2016/02/02 | 2,903 | 3,140 | 2,876 | 3,040 | 637,900 |
2016/02/01 | 2,935 | 2,990 | 2,911 | 2,966 | 418,800 |
2016/01/29 | 2,773 | 2,932 | 2,770 | 2,915 | 469,800 |
2016/01/28 | 2,768 | 2,824 | 2,744 | 2,792 | 296,700 |
2016/01/27 | 2,746 | 2,800 | 2,746 | 2,795 | 246,500 |
2016/01/26 | 2,700 | 2,719 | 2,673 | 2,683 | 287,600 |
2016/01/25 | 2,739 | 2,741 | 2,687 | 2,726 | 240,900 |
2016/01/22 | 2,641 | 2,718 | 2,611 | 2,711 | 380,600 |
2016/01/21 | 2,630 | 2,692 | 2,561 | 2,561 | 399,700 |
2016/01/20 | 2,723 | 2,733 | 2,627 | 2,629 | 272,900 |
2016/01/19 | 2,662 | 2,747 | 2,661 | 2,724 | 595,300 |
2016/01/18 | 2,584 | 2,672 | 2,572 | 2,658 | 453,900 |
2016/01/15 | 2,745 | 2,784 | 2,648 | 2,663 | 417,000 |
2016/01/14 | 2,720 | 2,726 | 2,672 | 2,711 | 363,800 |
2016/01/13 | 2,756 | 2,804 | 2,720 | 2,804 | 649,700 |
2016/01/12 | 2,742 | 2,796 | 2,718 | 2,728 | 411,200 |
2016/01/08 | 2,737 | 2,826 | 2,708 | 2,763 | 398,400 |
2016/01/07 | 2,820 | 2,845 | 2,766 | 2,776 | 350,100 |
2016/01/06 | 2,893 | 2,932 | 2,810 | 2,841 | 254,100 |
2016/01/05 | 2,905 | 2,932 | 2,873 | 2,903 | 278,200 |
2016/01/04 | 3,005 | 3,065 | 2,922 | 2,932 | 262,300 |