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
2022-05-131,3631,3941,3631,394197,8001,394
2022-05-121,3351,4241,3351,370369,6001,370
2022-05-111,3451,3591,3311,354308,1001,354
2022-05-101,3591,3681,3311,362326,4001,362
2022-05-091,3911,3951,3781,385186,8001,385
2022-05-061,3961,4151,3841,406246,8001,406
2022-05-021,3901,4181,3871,402498,0001,402
2022-04-281,3361,3731,2881,370739,9001,370
2022-04-271,4211,4211,3211,330707,3001,330
2022-04-261,4571,4651,4421,442153,6001,442
2022-04-251,4351,4441,4231,438143,1001,438
2022-04-221,4661,4751,4571,472169,6001,472
2022-04-211,4781,4851,4651,482171,7001,482
2022-04-201,4411,4691,4381,464121,6001,464
2022-04-191,4171,4401,4111,432116,3001,432
2022-04-181,3981,4121,3881,40682,9001,406
2022-04-151,3991,4151,3961,41096,7001,410
2022-04-141,3971,4181,3951,40978,8001,409
2022-04-131,3941,4061,3891,406153,1001,406
2022-04-121,3951,4031,3831,384147,5001,384
2022-04-111,4021,4261,3921,397133,9001,397
2022-04-081,4131,4141,3961,405154,7001,405
2022-04-071,4191,4391,3941,406323,9001,406
2022-04-061,4901,4931,4591,463116,2001,463
2022-04-051,5281,5281,4941,50199,4001,501
2022-04-041,4991,5041,4921,50089,4001,500
2022-04-011,4891,5101,4741,503124,9001,503
2022-03-311,5271,5361,4951,505191,2001,505
2022-03-301,5641,5671,5271,542177,1001,542
2022-03-291,5671,5881,5511,584179,2001,584
2022-03-281,5821,5821,5611,568130,7001,568
2022-03-251,5921,5971,5671,572181,9001,572
2022-03-241,5301,5741,5271,574196,5001,574
2022-03-231,5531,5651,5371,557246,4001,557
2022-03-221,5301,5491,5231,533337,1001,533
2022-03-181,4781,5021,4691,5021,146,5001,502
2022-03-171,4961,5081,4681,507397,7001,507
2022-03-161,4331,4521,4211,449271,0001,449
2022-03-151,3941,4401,3861,434265,9001,434
2022-03-141,3691,4031,3511,394303,6001,394
2022-03-111,3631,3681,3481,361260,3001,361
2022-03-101,3791,3921,3631,386255,5001,386
2022-03-091,3171,3461,3081,322334,6001,322
2022-03-081,3071,3381,3031,310411,6001,310
2022-03-071,3831,3841,3091,319383,4001,319
2022-03-041,4471,4571,4111,413214,9001,413
2022-03-031,4701,4781,4541,462184,3001,462
2022-03-021,4671,4681,4351,440253,7001,440
2022-03-011,5101,5171,4911,494269,4001,494
2022-02-281,5301,5421,5001,524181,3001,524
2022-02-251,4901,5181,4901,515142,1001,515
2022-02-241,5001,5111,4721,480233,4001,480
2022-02-221,5431,5431,5021,514202,9001,514
2022-02-211,5561,5711,5521,563101,8001,563
2022-02-181,5621,5831,5581,57678,1001,576
2022-02-171,5861,5931,5651,57999,9001,579
2022-02-161,5971,5981,5781,587109,4001,587
2022-02-151,5501,5661,5451,561185,3001,561
2022-02-141,5301,5421,5121,536197,4001,536
2022-02-101,5981,6001,5551,557251,6001,557
2022-02-091,5811,5951,5751,589159,6001,589
2022-02-081,5381,5831,5381,573120,7001,573
2022-02-071,5801,5921,5381,545268,2001,545
2022-02-041,5801,5941,5671,593212,8001,593
2022-02-031,5301,5951,5291,580275,2001,580
2022-02-021,5151,5531,5151,536344,1001,536
2022-02-011,5131,5401,4801,513482,9001,513
2022-01-311,4711,4981,4551,489191,9001,489
2022-01-281,4451,4851,4451,472246,2001,472
2022-01-271,4751,4871,4341,439277,5001,439
2022-01-261,4951,5001,4721,472190,0001,472
2022-01-251,5071,5071,4711,486184,3001,486
2022-01-241,4881,5121,4801,510175,7001,510
2022-01-211,5051,5091,4901,509243,7001,509
2022-01-201,5211,5431,5101,530164,0001,530
2022-01-191,5641,5701,5201,525250,1001,525
2022-01-181,6401,6431,5981,603107,8001,603
2022-01-171,6291,6431,6251,63793,3001,637
2022-01-141,6381,6401,6071,619154,7001,619
2022-01-131,6341,6461,6161,639149,8001,639
2022-01-121,6181,6351,6111,626178,8001,626
2022-01-111,6031,6131,5871,608119,3001,608
2022-01-071,6091,6221,5951,608132,2001,608
2022-01-061,6211,6361,5811,599216,9001,599
2022-01-051,6211,6361,5991,628265,1001,628
2022-01-041,5801,5981,5681,597182,1001,597

分割・併合履歴 : なし