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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,425 | 1,434 | 1,413 | 1,413 | 99,100 |
| 2022/12/29 | 1,400 | 1,422 | 1,396 | 1,422 | 110,600 |
| 2022/12/28 | 1,407 | 1,417 | 1,402 | 1,417 | 97,900 |
| 2022/12/27 | 1,420 | 1,422 | 1,403 | 1,407 | 93,400 |
| 2022/12/26 | 1,398 | 1,416 | 1,398 | 1,414 | 120,600 |
| 2022/12/23 | 1,397 | 1,398 | 1,387 | 1,392 | 104,500 |
| 2022/12/22 | 1,410 | 1,417 | 1,404 | 1,410 | 114,600 |
| 2022/12/21 | 1,413 | 1,413 | 1,382 | 1,395 | 218,100 |
| 2022/12/20 | 1,446 | 1,451 | 1,408 | 1,418 | 159,500 |
| 2022/12/19 | 1,442 | 1,455 | 1,439 | 1,444 | 103,300 |
| 2022/12/16 | 1,477 | 1,477 | 1,448 | 1,450 | 186,600 |
| 2022/12/15 | 1,466 | 1,483 | 1,463 | 1,479 | 133,400 |
| 2022/12/14 | 1,470 | 1,481 | 1,468 | 1,478 | 99,600 |
| 2022/12/13 | 1,490 | 1,490 | 1,466 | 1,466 | 93,200 |
| 2022/12/12 | 1,457 | 1,472 | 1,448 | 1,466 | 117,900 |
| 2022/12/09 | 1,420 | 1,455 | 1,420 | 1,449 | 185,500 |
| 2022/12/08 | 1,450 | 1,454 | 1,440 | 1,450 | 130,400 |
| 2022/12/07 | 1,474 | 1,483 | 1,457 | 1,457 | 168,700 |
| 2022/12/06 | 1,475 | 1,488 | 1,466 | 1,485 | 256,100 |
| 2022/12/05 | 1,512 | 1,512 | 1,487 | 1,500 | 165,500 |
| 2022/12/02 | 1,542 | 1,554 | 1,499 | 1,514 | 170,500 |
| 2022/12/01 | 1,564 | 1,566 | 1,545 | 1,554 | 152,100 |
| 2022/11/30 | 1,563 | 1,566 | 1,546 | 1,552 | 225,800 |
| 2022/11/29 | 1,597 | 1,597 | 1,569 | 1,573 | 201,600 |
| 2022/11/28 | 1,626 | 1,630 | 1,592 | 1,605 | 205,400 |
| 2022/11/25 | 1,638 | 1,638 | 1,609 | 1,617 | 118,400 |
| 2022/11/24 | 1,644 | 1,656 | 1,638 | 1,638 | 176,600 |
| 2022/11/22 | 1,630 | 1,639 | 1,617 | 1,626 | 200,900 |
| 2022/11/21 | 1,605 | 1,616 | 1,594 | 1,599 | 118,500 |
| 2022/11/18 | 1,574 | 1,608 | 1,572 | 1,596 | 184,900 |
| 2022/11/17 | 1,561 | 1,576 | 1,553 | 1,558 | 68,700 |
| 2022/11/16 | 1,558 | 1,577 | 1,543 | 1,561 | 157,800 |
| 2022/11/15 | 1,531 | 1,569 | 1,526 | 1,562 | 127,900 |
| 2022/11/14 | 1,549 | 1,549 | 1,526 | 1,533 | 140,500 |
| 2022/11/11 | 1,597 | 1,601 | 1,553 | 1,553 | 171,900 |
| 2022/11/10 | 1,565 | 1,578 | 1,558 | 1,574 | 157,500 |
| 2022/11/09 | 1,569 | 1,591 | 1,565 | 1,571 | 159,900 |
| 2022/11/08 | 1,600 | 1,601 | 1,562 | 1,571 | 209,800 |
| 2022/11/07 | 1,584 | 1,590 | 1,570 | 1,584 | 179,300 |
| 2022/11/04 | 1,585 | 1,593 | 1,561 | 1,579 | 177,000 |
| 2022/11/02 | 1,549 | 1,599 | 1,531 | 1,599 | 350,500 |
| 2022/11/01 | 1,542 | 1,542 | 1,511 | 1,526 | 328,800 |
| 2022/10/31 | 1,504 | 1,552 | 1,499 | 1,552 | 351,600 |
| 2022/10/28 | 1,450 | 1,503 | 1,450 | 1,484 | 567,400 |
| 2022/10/27 | 1,486 | 1,517 | 1,440 | 1,467 | 562,600 |
| 2022/10/26 | 1,500 | 1,504 | 1,490 | 1,497 | 158,900 |
| 2022/10/25 | 1,490 | 1,499 | 1,485 | 1,499 | 170,600 |
| 2022/10/24 | 1,479 | 1,490 | 1,468 | 1,472 | 170,700 |
| 2022/10/21 | 1,459 | 1,465 | 1,446 | 1,449 | 108,100 |
| 2022/10/20 | 1,445 | 1,473 | 1,445 | 1,465 | 181,300 |
| 2022/10/19 | 1,445 | 1,473 | 1,445 | 1,471 | 122,700 |
| 2022/10/18 | 1,459 | 1,459 | 1,442 | 1,453 | 118,400 |
| 2022/10/17 | 1,424 | 1,436 | 1,422 | 1,431 | 107,500 |
| 2022/10/14 | 1,449 | 1,453 | 1,424 | 1,436 | 129,500 |
| 2022/10/13 | 1,408 | 1,423 | 1,397 | 1,419 | 122,200 |
| 2022/10/12 | 1,429 | 1,438 | 1,403 | 1,408 | 161,600 |
| 2022/10/11 | 1,431 | 1,437 | 1,411 | 1,433 | 130,300 |
| 2022/10/07 | 1,430 | 1,443 | 1,420 | 1,437 | 100,900 |
| 2022/10/06 | 1,449 | 1,457 | 1,445 | 1,447 | 123,200 |
| 2022/10/05 | 1,457 | 1,465 | 1,443 | 1,444 | 114,000 |
| 2022/10/04 | 1,450 | 1,454 | 1,433 | 1,445 | 136,900 |
| 2022/10/03 | 1,379 | 1,420 | 1,379 | 1,412 | 232,200 |
| 2022/09/30 | 1,414 | 1,417 | 1,369 | 1,376 | 262,100 |
| 2022/09/29 | 1,421 | 1,429 | 1,408 | 1,423 | 191,500 |
| 2022/09/28 | 1,412 | 1,436 | 1,407 | 1,427 | 394,200 |
| 2022/09/27 | 1,454 | 1,455 | 1,433 | 1,442 | 210,400 |
| 2022/09/26 | 1,452 | 1,453 | 1,418 | 1,431 | 300,700 |
| 2022/09/22 | 1,479 | 1,493 | 1,471 | 1,492 | 142,600 |
| 2022/09/21 | 1,498 | 1,506 | 1,485 | 1,486 | 117,900 |
| 2022/09/20 | 1,520 | 1,529 | 1,520 | 1,522 | 131,700 |
| 2022/09/16 | 1,497 | 1,509 | 1,489 | 1,497 | 129,300 |
| 2022/09/15 | 1,482 | 1,497 | 1,480 | 1,493 | 145,700 |
| 2022/09/14 | 1,480 | 1,491 | 1,480 | 1,480 | 142,700 |
| 2022/09/13 | 1,516 | 1,517 | 1,498 | 1,515 | 87,200 |
| 2022/09/12 | 1,548 | 1,548 | 1,514 | 1,522 | 87,300 |
| 2022/09/09 | 1,522 | 1,535 | 1,521 | 1,531 | 113,700 |
| 2022/09/08 | 1,498 | 1,528 | 1,497 | 1,528 | 225,200 |
| 2022/09/07 | 1,464 | 1,479 | 1,458 | 1,476 | 172,000 |
| 2022/09/06 | 1,477 | 1,477 | 1,460 | 1,470 | 96,700 |
| 2022/09/05 | 1,485 | 1,485 | 1,469 | 1,471 | 170,800 |
| 2022/09/02 | 1,484 | 1,502 | 1,476 | 1,500 | 129,800 |
| 2022/09/01 | 1,481 | 1,493 | 1,478 | 1,487 | 136,500 |
| 2022/08/31 | 1,487 | 1,508 | 1,485 | 1,502 | 128,800 |
| 2022/08/30 | 1,512 | 1,518 | 1,497 | 1,510 | 90,400 |
| 2022/08/29 | 1,483 | 1,502 | 1,483 | 1,501 | 135,300 |
| 2022/08/26 | 1,528 | 1,535 | 1,521 | 1,529 | 99,900 |
| 2022/08/25 | 1,530 | 1,536 | 1,516 | 1,516 | 201,100 |
| 2022/08/24 | 1,545 | 1,557 | 1,543 | 1,550 | 112,500 |
| 2022/08/23 | 1,545 | 1,545 | 1,523 | 1,528 | 117,700 |
| 2022/08/22 | 1,543 | 1,573 | 1,541 | 1,562 | 106,900 |
| 2022/08/19 | 1,568 | 1,580 | 1,554 | 1,560 | 96,400 |
| 2022/08/18 | 1,541 | 1,551 | 1,536 | 1,541 | 72,400 |
| 2022/08/17 | 1,549 | 1,558 | 1,534 | 1,558 | 123,400 |
| 2022/08/16 | 1,547 | 1,547 | 1,521 | 1,531 | 56,200 |
| 2022/08/15 | 1,559 | 1,559 | 1,543 | 1,552 | 94,600 |
| 2022/08/12 | 1,546 | 1,556 | 1,535 | 1,555 | 167,200 |
| 2022/08/10 | 1,506 | 1,516 | 1,488 | 1,516 | 99,700 |
| 2022/08/09 | 1,496 | 1,528 | 1,490 | 1,513 | 242,200 |
| 2022/08/08 | 1,459 | 1,498 | 1,458 | 1,498 | 146,000 |
| 2022/08/05 | 1,453 | 1,472 | 1,453 | 1,472 | 121,900 |
| 2022/08/04 | 1,495 | 1,495 | 1,459 | 1,473 | 125,000 |
| 2022/08/03 | 1,478 | 1,492 | 1,454 | 1,484 | 176,000 |
| 2022/08/02 | 1,457 | 1,482 | 1,445 | 1,480 | 223,500 |
| 2022/08/01 | 1,460 | 1,479 | 1,452 | 1,474 | 254,100 |
| 2022/07/29 | 1,519 | 1,519 | 1,443 | 1,456 | 572,500 |
| 2022/07/28 | 1,572 | 1,573 | 1,473 | 1,504 | 617,300 |
| 2022/07/27 | 1,568 | 1,586 | 1,566 | 1,585 | 88,700 |
| 2022/07/26 | 1,578 | 1,599 | 1,577 | 1,588 | 166,600 |
| 2022/07/25 | 1,582 | 1,591 | 1,561 | 1,562 | 150,900 |
| 2022/07/22 | 1,575 | 1,613 | 1,573 | 1,607 | 322,800 |
| 2022/07/21 | 1,560 | 1,575 | 1,557 | 1,569 | 124,200 |
| 2022/07/20 | 1,555 | 1,578 | 1,553 | 1,570 | 297,100 |
| 2022/07/19 | 1,498 | 1,519 | 1,494 | 1,518 | 197,500 |
| 2022/07/15 | 1,481 | 1,492 | 1,473 | 1,481 | 137,500 |
| 2022/07/14 | 1,452 | 1,473 | 1,450 | 1,473 | 140,200 |
| 2022/07/13 | 1,474 | 1,482 | 1,467 | 1,470 | 158,800 |
| 2022/07/12 | 1,480 | 1,480 | 1,440 | 1,448 | 241,500 |
| 2022/07/11 | 1,493 | 1,498 | 1,481 | 1,486 | 196,700 |
| 2022/07/08 | 1,457 | 1,480 | 1,452 | 1,460 | 242,600 |
| 2022/07/07 | 1,445 | 1,458 | 1,430 | 1,450 | 154,600 |
| 2022/07/06 | 1,450 | 1,451 | 1,423 | 1,433 | 168,800 |
| 2022/07/05 | 1,497 | 1,500 | 1,461 | 1,466 | 175,300 |
| 2022/07/04 | 1,460 | 1,473 | 1,457 | 1,469 | 203,300 |
| 2022/07/01 | 1,473 | 1,483 | 1,427 | 1,436 | 220,200 |
| 2022/06/30 | 1,490 | 1,498 | 1,474 | 1,480 | 272,000 |
| 2022/06/29 | 1,503 | 1,508 | 1,485 | 1,488 | 341,600 |
| 2022/06/28 | 1,485 | 1,505 | 1,483 | 1,503 | 224,500 |
| 2022/06/27 | 1,495 | 1,501 | 1,464 | 1,472 | 130,500 |
| 2022/06/24 | 1,471 | 1,472 | 1,453 | 1,467 | 139,600 |
| 2022/06/23 | 1,475 | 1,484 | 1,464 | 1,475 | 151,400 |
| 2022/06/22 | 1,464 | 1,485 | 1,460 | 1,466 | 172,100 |
| 2022/06/21 | 1,428 | 1,456 | 1,428 | 1,439 | 199,800 |
| 2022/06/20 | 1,470 | 1,476 | 1,417 | 1,425 | 179,600 |
| 2022/06/17 | 1,413 | 1,449 | 1,408 | 1,441 | 265,600 |
| 2022/06/16 | 1,442 | 1,469 | 1,437 | 1,465 | 206,800 |
| 2022/06/15 | 1,456 | 1,472 | 1,442 | 1,442 | 131,700 |
| 2022/06/14 | 1,424 | 1,453 | 1,423 | 1,446 | 186,600 |
| 2022/06/13 | 1,454 | 1,464 | 1,440 | 1,454 | 138,200 |
| 2022/06/10 | 1,490 | 1,504 | 1,478 | 1,495 | 130,800 |
| 2022/06/09 | 1,511 | 1,525 | 1,500 | 1,503 | 117,900 |
| 2022/06/08 | 1,499 | 1,514 | 1,495 | 1,510 | 154,000 |
| 2022/06/07 | 1,495 | 1,516 | 1,493 | 1,502 | 153,500 |
| 2022/06/06 | 1,452 | 1,477 | 1,450 | 1,472 | 218,600 |
| 2022/06/03 | 1,474 | 1,480 | 1,449 | 1,473 | 202,100 |
| 2022/06/02 | 1,440 | 1,479 | 1,435 | 1,465 | 269,700 |
| 2022/06/01 | 1,405 | 1,452 | 1,405 | 1,451 | 340,600 |
| 2022/05/31 | 1,403 | 1,413 | 1,394 | 1,399 | 190,800 |
| 2022/05/30 | 1,400 | 1,413 | 1,391 | 1,403 | 308,600 |
| 2022/05/27 | 1,383 | 1,383 | 1,368 | 1,378 | 176,100 |
| 2022/05/26 | 1,346 | 1,360 | 1,346 | 1,353 | 109,500 |
| 2022/05/25 | 1,356 | 1,358 | 1,334 | 1,338 | 104,300 |
| 2022/05/24 | 1,381 | 1,381 | 1,360 | 1,362 | 139,300 |
| 2022/05/23 | 1,375 | 1,378 | 1,356 | 1,367 | 129,400 |
| 2022/05/20 | 1,350 | 1,364 | 1,345 | 1,363 | 169,000 |
| 2022/05/19 | 1,328 | 1,343 | 1,312 | 1,342 | 216,700 |
| 2022/05/18 | 1,352 | 1,361 | 1,338 | 1,358 | 154,800 |
| 2022/05/17 | 1,359 | 1,359 | 1,342 | 1,348 | 146,100 |
| 2022/05/16 | 1,411 | 1,412 | 1,356 | 1,366 | 180,600 |
| 2022/05/13 | 1,363 | 1,394 | 1,363 | 1,394 | 197,800 |
| 2022/05/12 | 1,335 | 1,424 | 1,335 | 1,370 | 369,600 |
| 2022/05/11 | 1,345 | 1,359 | 1,331 | 1,354 | 308,100 |
| 2022/05/10 | 1,359 | 1,368 | 1,331 | 1,362 | 326,400 |
| 2022/05/09 | 1,391 | 1,395 | 1,378 | 1,385 | 186,800 |
| 2022/05/06 | 1,396 | 1,415 | 1,384 | 1,406 | 246,800 |
| 2022/05/02 | 1,390 | 1,418 | 1,387 | 1,402 | 498,000 |
| 2022/04/28 | 1,336 | 1,373 | 1,288 | 1,370 | 739,900 |
| 2022/04/27 | 1,421 | 1,421 | 1,321 | 1,330 | 707,300 |
| 2022/04/26 | 1,457 | 1,465 | 1,442 | 1,442 | 153,600 |
| 2022/04/25 | 1,435 | 1,444 | 1,423 | 1,438 | 143,100 |
| 2022/04/22 | 1,466 | 1,475 | 1,457 | 1,472 | 169,600 |
| 2022/04/21 | 1,478 | 1,485 | 1,465 | 1,482 | 171,700 |
| 2022/04/20 | 1,441 | 1,469 | 1,438 | 1,464 | 121,600 |
| 2022/04/19 | 1,417 | 1,440 | 1,411 | 1,432 | 116,300 |
| 2022/04/18 | 1,398 | 1,412 | 1,388 | 1,406 | 82,900 |
| 2022/04/15 | 1,399 | 1,415 | 1,396 | 1,410 | 96,700 |
| 2022/04/14 | 1,397 | 1,418 | 1,395 | 1,409 | 78,800 |
| 2022/04/13 | 1,394 | 1,406 | 1,389 | 1,406 | 153,100 |
| 2022/04/12 | 1,395 | 1,403 | 1,383 | 1,384 | 147,500 |
| 2022/04/11 | 1,402 | 1,426 | 1,392 | 1,397 | 133,900 |
| 2022/04/08 | 1,413 | 1,414 | 1,396 | 1,405 | 154,700 |
| 2022/04/07 | 1,419 | 1,439 | 1,394 | 1,406 | 323,900 |
| 2022/04/06 | 1,490 | 1,493 | 1,459 | 1,463 | 116,200 |
| 2022/04/05 | 1,528 | 1,528 | 1,494 | 1,501 | 99,400 |
| 2022/04/04 | 1,499 | 1,504 | 1,492 | 1,500 | 89,400 |
| 2022/04/01 | 1,489 | 1,510 | 1,474 | 1,503 | 124,900 |
| 2022/03/31 | 1,527 | 1,536 | 1,495 | 1,505 | 191,200 |
| 2022/03/30 | 1,564 | 1,567 | 1,527 | 1,542 | 177,100 |
| 2022/03/29 | 1,567 | 1,588 | 1,551 | 1,584 | 179,200 |
| 2022/03/28 | 1,582 | 1,582 | 1,561 | 1,568 | 130,700 |
| 2022/03/25 | 1,592 | 1,597 | 1,567 | 1,572 | 181,900 |
| 2022/03/24 | 1,530 | 1,574 | 1,527 | 1,574 | 196,500 |
| 2022/03/23 | 1,553 | 1,565 | 1,537 | 1,557 | 246,400 |
| 2022/03/22 | 1,530 | 1,549 | 1,523 | 1,533 | 337,100 |
| 2022/03/18 | 1,478 | 1,502 | 1,469 | 1,502 | 1,146,500 |
| 2022/03/17 | 1,496 | 1,508 | 1,468 | 1,507 | 397,700 |
| 2022/03/16 | 1,433 | 1,452 | 1,421 | 1,449 | 271,000 |
| 2022/03/15 | 1,394 | 1,440 | 1,386 | 1,434 | 265,900 |
| 2022/03/14 | 1,369 | 1,403 | 1,351 | 1,394 | 303,600 |
| 2022/03/11 | 1,363 | 1,368 | 1,348 | 1,361 | 260,300 |
| 2022/03/10 | 1,379 | 1,392 | 1,363 | 1,386 | 255,500 |
| 2022/03/09 | 1,317 | 1,346 | 1,308 | 1,322 | 334,600 |
| 2022/03/08 | 1,307 | 1,338 | 1,303 | 1,310 | 411,600 |
| 2022/03/07 | 1,383 | 1,384 | 1,309 | 1,319 | 383,400 |
| 2022/03/04 | 1,447 | 1,457 | 1,411 | 1,413 | 214,900 |
| 2022/03/03 | 1,470 | 1,478 | 1,454 | 1,462 | 184,300 |
| 2022/03/02 | 1,467 | 1,468 | 1,435 | 1,440 | 253,700 |
| 2022/03/01 | 1,510 | 1,517 | 1,491 | 1,494 | 269,400 |
| 2022/02/28 | 1,530 | 1,542 | 1,500 | 1,524 | 181,300 |
| 2022/02/25 | 1,490 | 1,518 | 1,490 | 1,515 | 142,100 |
| 2022/02/24 | 1,500 | 1,511 | 1,472 | 1,480 | 233,400 |
| 2022/02/22 | 1,543 | 1,543 | 1,502 | 1,514 | 202,900 |
| 2022/02/21 | 1,556 | 1,571 | 1,552 | 1,563 | 101,800 |
| 2022/02/18 | 1,562 | 1,583 | 1,558 | 1,576 | 78,100 |
| 2022/02/17 | 1,586 | 1,593 | 1,565 | 1,579 | 99,900 |
| 2022/02/16 | 1,597 | 1,598 | 1,578 | 1,587 | 109,400 |
| 2022/02/15 | 1,550 | 1,566 | 1,545 | 1,561 | 185,300 |
| 2022/02/14 | 1,530 | 1,542 | 1,512 | 1,536 | 197,400 |
| 2022/02/10 | 1,598 | 1,600 | 1,555 | 1,557 | 251,600 |
| 2022/02/09 | 1,581 | 1,595 | 1,575 | 1,589 | 159,600 |
| 2022/02/08 | 1,538 | 1,583 | 1,538 | 1,573 | 120,700 |
| 2022/02/07 | 1,580 | 1,592 | 1,538 | 1,545 | 268,200 |
| 2022/02/04 | 1,580 | 1,594 | 1,567 | 1,593 | 212,800 |
| 2022/02/03 | 1,530 | 1,595 | 1,529 | 1,580 | 275,200 |
| 2022/02/02 | 1,515 | 1,553 | 1,515 | 1,536 | 344,100 |
| 2022/02/01 | 1,513 | 1,540 | 1,480 | 1,513 | 482,900 |
| 2022/01/31 | 1,471 | 1,498 | 1,455 | 1,489 | 191,900 |
| 2022/01/28 | 1,445 | 1,485 | 1,445 | 1,472 | 246,200 |
| 2022/01/27 | 1,475 | 1,487 | 1,434 | 1,439 | 277,500 |
| 2022/01/26 | 1,495 | 1,500 | 1,472 | 1,472 | 190,000 |
| 2022/01/25 | 1,507 | 1,507 | 1,471 | 1,486 | 184,300 |
| 2022/01/24 | 1,488 | 1,512 | 1,480 | 1,510 | 175,700 |
| 2022/01/21 | 1,505 | 1,509 | 1,490 | 1,509 | 243,700 |
| 2022/01/20 | 1,521 | 1,543 | 1,510 | 1,530 | 164,000 |
| 2022/01/19 | 1,564 | 1,570 | 1,520 | 1,525 | 250,100 |
| 2022/01/18 | 1,640 | 1,643 | 1,598 | 1,603 | 107,800 |
| 2022/01/17 | 1,629 | 1,643 | 1,625 | 1,637 | 93,300 |
| 2022/01/14 | 1,638 | 1,640 | 1,607 | 1,619 | 154,700 |
| 2022/01/13 | 1,634 | 1,646 | 1,616 | 1,639 | 149,800 |
| 2022/01/12 | 1,618 | 1,635 | 1,611 | 1,626 | 178,800 |
| 2022/01/11 | 1,603 | 1,613 | 1,587 | 1,608 | 119,300 |
| 2022/01/07 | 1,609 | 1,622 | 1,595 | 1,608 | 132,200 |
| 2022/01/06 | 1,621 | 1,636 | 1,581 | 1,599 | 216,900 |
| 2022/01/05 | 1,621 | 1,636 | 1,599 | 1,628 | 265,100 |
| 2022/01/04 | 1,580 | 1,598 | 1,568 | 1,597 | 182,100 |