6995 (株)東海理化 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,8811,9161,8741,915132,1001,915
2023-06-011,8771,8991,8741,881128,0001,881
2023-05-311,9131,9151,8931,895369,2001,895
2023-05-301,8871,9271,8771,917181,0001,917
2023-05-291,9091,9201,8831,888155,6001,888
2023-05-261,8941,8961,8741,874173,5001,874
2023-05-251,8801,8871,8731,885165,5001,885
2023-05-241,9041,9101,8901,895115,3001,895
2023-05-231,9201,9291,8891,895168,0001,895
2023-05-221,8581,9181,8551,917288,4001,917
2023-05-191,8821,8881,8661,874113,6001,874
2023-05-181,8921,8921,8691,876178,4001,876
2023-05-171,8951,8991,8691,872129,9001,872
2023-05-161,8931,8991,8621,889241,1001,889
2023-05-151,8961,9061,8781,882168,8001,882
2023-05-121,8891,9161,8871,903284,2001,903
2023-05-111,8951,9101,8611,876175,4001,876
2023-05-101,8821,8971,8521,897227,0001,897
2023-05-091,8491,8961,8311,892324,4001,892
2023-05-081,8011,8451,8011,830230,7001,830
2023-05-021,8691,8691,8251,826260,1001,826
2023-05-011,8601,8751,8441,850354,7001,850
2023-04-281,8251,8691,8161,868613,2001,868
2023-04-271,7201,8281,7141,8181,506,8001,818
2023-04-261,6401,6971,6231,655805,2001,655
2023-04-251,6511,6571,6411,647195,2001,647
2023-04-241,6401,6521,6361,648177,7001,648
2023-04-211,6301,6391,6121,63288,7001,632
2023-04-201,6151,6421,6081,639148,0001,639
2023-04-191,6361,6371,6051,615159,1001,615
2023-04-181,6281,6311,6141,625142,2001,625
2023-04-171,6001,6331,5911,628112,5001,628
2023-04-141,5991,6041,5901,59294,1001,592
2023-04-131,6051,6051,5811,589128,4001,589
2023-04-121,6181,6211,6031,604121,1001,604
2023-04-111,6241,6241,5941,605146,4001,605
2023-04-101,5951,6011,5721,588110,0001,588
2023-04-071,5601,5861,5601,579121,5001,579
2023-04-061,5661,5771,5471,551150,1001,551
2023-04-051,6151,6191,5911,596123,2001,596
2023-04-041,6331,6521,6271,645169,9001,645
2023-04-031,6451,6501,6221,634145,3001,634
2023-03-311,5981,6321,5941,627192,0001,627
2023-03-301,5901,5911,5701,583153,1001,583
2023-03-291,5981,6111,5881,609197,4001,609
2023-03-281,5851,5921,5661,577175,2001,577
2023-03-271,5721,5781,5601,56497,9001,564
2023-03-241,5371,5661,5361,554163,8001,554
2023-03-231,5011,5571,5011,553120,3001,553
2023-03-221,5561,5561,5221,522160,7001,522
2023-03-201,5001,5321,4951,520224,9001,520
2023-03-171,5521,5611,5131,522245,0001,522
2023-03-161,5241,5291,4991,525276,2001,525
2023-03-151,5581,5941,5431,583345,9001,583
2023-03-141,5561,5661,5151,529222,0001,529
2023-03-131,6471,6471,5841,592203,9001,592
2023-03-101,6711,7051,6701,675281,8001,675
2023-03-091,6751,7001,6741,700245,2001,700
2023-03-081,6321,6581,6321,654172,1001,654
2023-03-071,6161,6331,6121,632200,4001,632
2023-03-061,6001,6191,5971,611134,8001,611
2023-03-031,5991,6011,5851,594120,8001,594
2023-03-021,5931,6151,5871,591177,3001,591
2023-03-011,5601,5991,5601,582229,7001,582
2023-02-281,5851,5891,5581,560218,5001,560
2023-02-271,5801,5871,5711,576130,2001,576
2023-02-241,5671,5781,5581,577160,7001,577
2023-02-221,5651,5711,5491,558268,3001,558
2023-02-211,5361,5771,5351,572225,0001,572
2023-02-201,5191,5371,5121,533169,4001,533
2023-02-171,4881,5131,4881,511122,3001,511
2023-02-161,4881,5041,4881,494115,3001,494
2023-02-151,4731,4861,4731,47779,6001,477
2023-02-141,4651,4751,4581,472114,1001,472
2023-02-131,4551,4631,4431,45293,7001,452
2023-02-101,4501,4651,4491,45382,2001,453
2023-02-091,4541,4611,4501,460109,1001,460
2023-02-081,4571,4711,4471,458105,8001,458
2023-02-071,4721,4751,4521,461142,0001,461
2023-02-061,4911,5031,4661,471136,8001,471
2023-02-031,4421,4671,4381,463234,9001,463
2023-02-021,4991,5001,4311,456377,7001,456
2023-02-011,5161,5211,4911,496138,8001,496
2023-01-311,4881,5111,4841,502197,1001,502
2023-01-301,4751,4901,4751,476130,6001,476
2023-01-271,4651,4721,4621,47260,9001,472
2023-01-261,4631,4721,4581,46566,1001,465
2023-01-251,4631,4681,4531,46192,7001,461
2023-01-241,4491,4641,4441,460178,6001,460
2023-01-231,4251,4391,4211,432153,8001,432
2023-01-201,4261,4271,4131,42569,8001,425
2023-01-191,4371,4401,4161,419103,1001,419
2023-01-181,4221,4481,4111,436106,0001,436
2023-01-171,3881,4171,3881,414126,2001,414
2023-01-161,3871,3991,3781,384127,3001,384
2023-01-131,4241,4261,3901,395142,5001,395
2023-01-121,4201,4291,4111,411121,8001,411
2023-01-111,4081,4161,4031,41497,9001,414
2023-01-101,4081,4131,3941,39994,9001,399
2023-01-061,3811,4061,3811,396103,5001,396
2023-01-051,3901,4011,3851,40092,3001,400
2023-01-041,4121,4121,3891,390124,3001,390

分割・併合履歴 : なし