6995 (株)東海理化 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,363 | 1,394 | 1,363 | 1,394 | 197,800 | 1,394 |
| 2022-05-12 | 1,335 | 1,424 | 1,335 | 1,370 | 369,600 | 1,370 |
| 2022-05-11 | 1,345 | 1,359 | 1,331 | 1,354 | 308,100 | 1,354 |
| 2022-05-10 | 1,359 | 1,368 | 1,331 | 1,362 | 326,400 | 1,362 |
| 2022-05-09 | 1,391 | 1,395 | 1,378 | 1,385 | 186,800 | 1,385 |
| 2022-05-06 | 1,396 | 1,415 | 1,384 | 1,406 | 246,800 | 1,406 |
| 2022-05-02 | 1,390 | 1,418 | 1,387 | 1,402 | 498,000 | 1,402 |
| 2022-04-28 | 1,336 | 1,373 | 1,288 | 1,370 | 739,900 | 1,370 |
| 2022-04-27 | 1,421 | 1,421 | 1,321 | 1,330 | 707,300 | 1,330 |
| 2022-04-26 | 1,457 | 1,465 | 1,442 | 1,442 | 153,600 | 1,442 |
| 2022-04-25 | 1,435 | 1,444 | 1,423 | 1,438 | 143,100 | 1,438 |
| 2022-04-22 | 1,466 | 1,475 | 1,457 | 1,472 | 169,600 | 1,472 |
| 2022-04-21 | 1,478 | 1,485 | 1,465 | 1,482 | 171,700 | 1,482 |
| 2022-04-20 | 1,441 | 1,469 | 1,438 | 1,464 | 121,600 | 1,464 |
| 2022-04-19 | 1,417 | 1,440 | 1,411 | 1,432 | 116,300 | 1,432 |
| 2022-04-18 | 1,398 | 1,412 | 1,388 | 1,406 | 82,900 | 1,406 |
| 2022-04-15 | 1,399 | 1,415 | 1,396 | 1,410 | 96,700 | 1,410 |
| 2022-04-14 | 1,397 | 1,418 | 1,395 | 1,409 | 78,800 | 1,409 |
| 2022-04-13 | 1,394 | 1,406 | 1,389 | 1,406 | 153,100 | 1,406 |
| 2022-04-12 | 1,395 | 1,403 | 1,383 | 1,384 | 147,500 | 1,384 |
| 2022-04-11 | 1,402 | 1,426 | 1,392 | 1,397 | 133,900 | 1,397 |
| 2022-04-08 | 1,413 | 1,414 | 1,396 | 1,405 | 154,700 | 1,405 |
| 2022-04-07 | 1,419 | 1,439 | 1,394 | 1,406 | 323,900 | 1,406 |
| 2022-04-06 | 1,490 | 1,493 | 1,459 | 1,463 | 116,200 | 1,463 |
| 2022-04-05 | 1,528 | 1,528 | 1,494 | 1,501 | 99,400 | 1,501 |
| 2022-04-04 | 1,499 | 1,504 | 1,492 | 1,500 | 89,400 | 1,500 |
| 2022-04-01 | 1,489 | 1,510 | 1,474 | 1,503 | 124,900 | 1,503 |
| 2022-03-31 | 1,527 | 1,536 | 1,495 | 1,505 | 191,200 | 1,505 |
| 2022-03-30 | 1,564 | 1,567 | 1,527 | 1,542 | 177,100 | 1,542 |
| 2022-03-29 | 1,567 | 1,588 | 1,551 | 1,584 | 179,200 | 1,584 |
| 2022-03-28 | 1,582 | 1,582 | 1,561 | 1,568 | 130,700 | 1,568 |
| 2022-03-25 | 1,592 | 1,597 | 1,567 | 1,572 | 181,900 | 1,572 |
| 2022-03-24 | 1,530 | 1,574 | 1,527 | 1,574 | 196,500 | 1,574 |
| 2022-03-23 | 1,553 | 1,565 | 1,537 | 1,557 | 246,400 | 1,557 |
| 2022-03-22 | 1,530 | 1,549 | 1,523 | 1,533 | 337,100 | 1,533 |
| 2022-03-18 | 1,478 | 1,502 | 1,469 | 1,502 | 1,146,500 | 1,502 |
| 2022-03-17 | 1,496 | 1,508 | 1,468 | 1,507 | 397,700 | 1,507 |
| 2022-03-16 | 1,433 | 1,452 | 1,421 | 1,449 | 271,000 | 1,449 |
| 2022-03-15 | 1,394 | 1,440 | 1,386 | 1,434 | 265,900 | 1,434 |
| 2022-03-14 | 1,369 | 1,403 | 1,351 | 1,394 | 303,600 | 1,394 |
| 2022-03-11 | 1,363 | 1,368 | 1,348 | 1,361 | 260,300 | 1,361 |
| 2022-03-10 | 1,379 | 1,392 | 1,363 | 1,386 | 255,500 | 1,386 |
| 2022-03-09 | 1,317 | 1,346 | 1,308 | 1,322 | 334,600 | 1,322 |
| 2022-03-08 | 1,307 | 1,338 | 1,303 | 1,310 | 411,600 | 1,310 |
| 2022-03-07 | 1,383 | 1,384 | 1,309 | 1,319 | 383,400 | 1,319 |
| 2022-03-04 | 1,447 | 1,457 | 1,411 | 1,413 | 214,900 | 1,413 |
| 2022-03-03 | 1,470 | 1,478 | 1,454 | 1,462 | 184,300 | 1,462 |
| 2022-03-02 | 1,467 | 1,468 | 1,435 | 1,440 | 253,700 | 1,440 |
| 2022-03-01 | 1,510 | 1,517 | 1,491 | 1,494 | 269,400 | 1,494 |
| 2022-02-28 | 1,530 | 1,542 | 1,500 | 1,524 | 181,300 | 1,524 |
| 2022-02-25 | 1,490 | 1,518 | 1,490 | 1,515 | 142,100 | 1,515 |
| 2022-02-24 | 1,500 | 1,511 | 1,472 | 1,480 | 233,400 | 1,480 |
| 2022-02-22 | 1,543 | 1,543 | 1,502 | 1,514 | 202,900 | 1,514 |
| 2022-02-21 | 1,556 | 1,571 | 1,552 | 1,563 | 101,800 | 1,563 |
| 2022-02-18 | 1,562 | 1,583 | 1,558 | 1,576 | 78,100 | 1,576 |
| 2022-02-17 | 1,586 | 1,593 | 1,565 | 1,579 | 99,900 | 1,579 |
| 2022-02-16 | 1,597 | 1,598 | 1,578 | 1,587 | 109,400 | 1,587 |
| 2022-02-15 | 1,550 | 1,566 | 1,545 | 1,561 | 185,300 | 1,561 |
| 2022-02-14 | 1,530 | 1,542 | 1,512 | 1,536 | 197,400 | 1,536 |
| 2022-02-10 | 1,598 | 1,600 | 1,555 | 1,557 | 251,600 | 1,557 |
| 2022-02-09 | 1,581 | 1,595 | 1,575 | 1,589 | 159,600 | 1,589 |
| 2022-02-08 | 1,538 | 1,583 | 1,538 | 1,573 | 120,700 | 1,573 |
| 2022-02-07 | 1,580 | 1,592 | 1,538 | 1,545 | 268,200 | 1,545 |
| 2022-02-04 | 1,580 | 1,594 | 1,567 | 1,593 | 212,800 | 1,593 |
| 2022-02-03 | 1,530 | 1,595 | 1,529 | 1,580 | 275,200 | 1,580 |
| 2022-02-02 | 1,515 | 1,553 | 1,515 | 1,536 | 344,100 | 1,536 |
| 2022-02-01 | 1,513 | 1,540 | 1,480 | 1,513 | 482,900 | 1,513 |
| 2022-01-31 | 1,471 | 1,498 | 1,455 | 1,489 | 191,900 | 1,489 |
| 2022-01-28 | 1,445 | 1,485 | 1,445 | 1,472 | 246,200 | 1,472 |
| 2022-01-27 | 1,475 | 1,487 | 1,434 | 1,439 | 277,500 | 1,439 |
| 2022-01-26 | 1,495 | 1,500 | 1,472 | 1,472 | 190,000 | 1,472 |
| 2022-01-25 | 1,507 | 1,507 | 1,471 | 1,486 | 184,300 | 1,486 |
| 2022-01-24 | 1,488 | 1,512 | 1,480 | 1,510 | 175,700 | 1,510 |
| 2022-01-21 | 1,505 | 1,509 | 1,490 | 1,509 | 243,700 | 1,509 |
| 2022-01-20 | 1,521 | 1,543 | 1,510 | 1,530 | 164,000 | 1,530 |
| 2022-01-19 | 1,564 | 1,570 | 1,520 | 1,525 | 250,100 | 1,525 |
| 2022-01-18 | 1,640 | 1,643 | 1,598 | 1,603 | 107,800 | 1,603 |
| 2022-01-17 | 1,629 | 1,643 | 1,625 | 1,637 | 93,300 | 1,637 |
| 2022-01-14 | 1,638 | 1,640 | 1,607 | 1,619 | 154,700 | 1,619 |
| 2022-01-13 | 1,634 | 1,646 | 1,616 | 1,639 | 149,800 | 1,639 |
| 2022-01-12 | 1,618 | 1,635 | 1,611 | 1,626 | 178,800 | 1,626 |
| 2022-01-11 | 1,603 | 1,613 | 1,587 | 1,608 | 119,300 | 1,608 |
| 2022-01-07 | 1,609 | 1,622 | 1,595 | 1,608 | 132,200 | 1,608 |
| 2022-01-06 | 1,621 | 1,636 | 1,581 | 1,599 | 216,900 | 1,599 |
| 2022-01-05 | 1,621 | 1,636 | 1,599 | 1,628 | 265,100 | 1,628 |
| 2022-01-04 | 1,580 | 1,598 | 1,568 | 1,597 | 182,100 | 1,597 |
分割・併合履歴 ： なし
