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
2022-12-021,5421,5541,4991,514170,5001,514
2022-12-011,5641,5661,5451,554152,1001,554
2022-11-301,5631,5661,5461,552225,8001,552
2022-11-291,5971,5971,5691,573201,6001,573
2022-11-281,6261,6301,5921,605205,4001,605
2022-11-251,6381,6381,6091,617118,4001,617
2022-11-241,6441,6561,6381,638176,6001,638
2022-11-221,6301,6391,6171,626200,9001,626
2022-11-211,6051,6161,5941,599118,5001,599
2022-11-181,5741,6081,5721,596184,9001,596
2022-11-171,5611,5761,5531,55868,7001,558
2022-11-161,5581,5771,5431,561157,8001,561
2022-11-151,5311,5691,5261,562127,9001,562
2022-11-141,5491,5491,5261,533140,5001,533
2022-11-111,5971,6011,5531,553171,9001,553
2022-11-101,5651,5781,5581,574157,5001,574
2022-11-091,5691,5911,5651,571159,9001,571
2022-11-081,6001,6011,5621,571209,8001,571
2022-11-071,5841,5901,5701,584179,3001,584
2022-11-041,5851,5931,5611,579177,0001,579
2022-11-021,5491,5991,5311,599350,5001,599
2022-11-011,5421,5421,5111,526328,8001,526
2022-10-311,5041,5521,4991,552351,6001,552
2022-10-281,4501,5031,4501,484567,4001,484
2022-10-271,4861,5171,4401,467562,6001,467
2022-10-261,5001,5041,4901,497158,9001,497
2022-10-251,4901,4991,4851,499170,6001,499
2022-10-241,4791,4901,4681,472170,7001,472
2022-10-211,4591,4651,4461,449108,1001,449
2022-10-201,4451,4731,4451,465181,3001,465
2022-10-191,4451,4731,4451,471122,7001,471
2022-10-181,4591,4591,4421,453118,4001,453
2022-10-171,4241,4361,4221,431107,5001,431
2022-10-141,4491,4531,4241,436129,5001,436
2022-10-131,4081,4231,3971,419122,2001,419
2022-10-121,4291,4381,4031,408161,6001,408
2022-10-111,4311,4371,4111,433130,3001,433
2022-10-071,4301,4431,4201,437100,9001,437
2022-10-061,4491,4571,4451,447123,2001,447
2022-10-051,4571,4651,4431,444114,0001,444
2022-10-041,4501,4541,4331,445136,9001,445
2022-10-031,3791,4201,3791,412232,2001,412
2022-09-301,4141,4171,3691,376262,1001,376
2022-09-291,4211,4291,4081,423191,5001,423
2022-09-281,4121,4361,4071,427394,2001,427
2022-09-271,4541,4551,4331,442210,4001,442
2022-09-261,4521,4531,4181,431300,7001,431
2022-09-221,4791,4931,4711,492142,6001,492
2022-09-211,4981,5061,4851,486117,9001,486
2022-09-201,5201,5291,5201,522131,7001,522
2022-09-161,4971,5091,4891,497129,3001,497
2022-09-151,4821,4971,4801,493145,7001,493
2022-09-141,4801,4911,4801,480142,7001,480
2022-09-131,5161,5171,4981,51587,2001,515
2022-09-121,5481,5481,5141,52287,3001,522
2022-09-091,5221,5351,5211,531113,7001,531
2022-09-081,4981,5281,4971,528225,2001,528
2022-09-071,4641,4791,4581,476172,0001,476
2022-09-061,4771,4771,4601,47096,7001,470
2022-09-051,4851,4851,4691,471170,8001,471
2022-09-021,4841,5021,4761,500129,8001,500
2022-09-011,4811,4931,4781,487136,5001,487
2022-08-311,4871,5081,4851,502128,8001,502
2022-08-301,5121,5181,4971,51090,4001,510
2022-08-291,4831,5021,4831,501135,3001,501
2022-08-261,5281,5351,5211,52999,9001,529
2022-08-251,5301,5361,5161,516201,1001,516
2022-08-241,5451,5571,5431,550112,5001,550
2022-08-231,5451,5451,5231,528117,7001,528
2022-08-221,5431,5731,5411,562106,9001,562
2022-08-191,5681,5801,5541,56096,4001,560
2022-08-181,5411,5511,5361,54172,4001,541
2022-08-171,5491,5581,5341,558123,4001,558
2022-08-161,5471,5471,5211,53156,2001,531
2022-08-151,5591,5591,5431,55294,6001,552
2022-08-121,5461,5561,5351,555167,2001,555
2022-08-101,5061,5161,4881,51699,7001,516
2022-08-091,4961,5281,4901,513242,2001,513
2022-08-081,4591,4981,4581,498146,0001,498
2022-08-051,4531,4721,4531,472121,9001,472
2022-08-041,4951,4951,4591,473125,0001,473
2022-08-031,4781,4921,4541,484176,0001,484
2022-08-021,4571,4821,4451,480223,5001,480
2022-08-011,4601,4791,4521,474254,1001,474
2022-07-291,5191,5191,4431,456572,5001,456
2022-07-281,5721,5731,4731,504617,3001,504
2022-07-271,5681,5861,5661,58588,7001,585
2022-07-261,5781,5991,5771,588166,6001,588
2022-07-251,5821,5911,5611,562150,9001,562
2022-07-221,5751,6131,5731,607322,8001,607
2022-07-211,5601,5751,5571,569124,2001,569
2022-07-201,5551,5781,5531,570297,1001,570
2022-07-191,4981,5191,4941,518197,5001,518
2022-07-151,4811,4921,4731,481137,5001,481
2022-07-141,4521,4731,4501,473140,2001,473
2022-07-131,4741,4821,4671,470158,8001,470
2022-07-121,4801,4801,4401,448241,5001,448
2022-07-111,4931,4981,4811,486196,7001,486
2022-07-081,4571,4801,4521,460242,6001,460
2022-07-071,4451,4581,4301,450154,6001,450
2022-07-061,4501,4511,4231,433168,8001,433
2022-07-051,4971,5001,4611,466175,3001,466
2022-07-041,4601,4731,4571,469203,3001,469
2022-07-011,4731,4831,4271,436220,2001,436
2022-06-301,4901,4981,4741,480272,0001,480
2022-06-291,5031,5081,4851,488341,6001,488
2022-06-281,4851,5051,4831,503224,5001,503
2022-06-271,4951,5011,4641,472130,5001,472
2022-06-241,4711,4721,4531,467139,6001,467
2022-06-231,4751,4841,4641,475151,4001,475
2022-06-221,4641,4851,4601,466172,1001,466
2022-06-211,4281,4561,4281,439199,8001,439
2022-06-201,4701,4761,4171,425179,6001,425
2022-06-171,4131,4491,4081,441265,6001,441
2022-06-161,4421,4691,4371,465206,8001,465
2022-06-151,4561,4721,4421,442131,7001,442
2022-06-141,4241,4531,4231,446186,6001,446
2022-06-131,4541,4641,4401,454138,2001,454
2022-06-101,4901,5041,4781,495130,8001,495
2022-06-091,5111,5251,5001,503117,9001,503
2022-06-081,4991,5141,4951,510154,0001,510
2022-06-071,4951,5161,4931,502153,5001,502
2022-06-061,4521,4771,4501,472218,6001,472
2022-06-031,4741,4801,4491,473202,1001,473
2022-06-021,4401,4791,4351,465269,7001,465
2022-06-011,4051,4521,4051,451340,6001,451
2022-05-311,4031,4131,3941,399190,8001,399
2022-05-301,4001,4131,3911,403308,6001,403
2022-05-271,3831,3831,3681,378176,1001,378
2022-05-261,3461,3601,3461,353109,5001,353
2022-05-251,3561,3581,3341,338104,3001,338
2022-05-241,3811,3811,3601,362139,3001,362
2022-05-231,3751,3781,3561,367129,4001,367
2022-05-201,3501,3641,3451,363169,0001,363
2022-05-191,3281,3431,3121,342216,7001,342
2022-05-181,3521,3611,3381,358154,8001,358
2022-05-171,3591,3591,3421,348146,1001,348
2022-05-161,4111,4121,3561,366180,6001,366
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