6995 (株)東海理化 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,7421,7641,7281,736317,8001,736
2021-08-021,7161,7491,6961,745421,2001,745
2021-07-301,7351,7571,6791,698680,3001,698
2021-07-291,7691,8151,7501,775476,4001,775
2021-07-281,7701,7791,7581,768143,7001,768
2021-07-271,7911,7931,7651,775196,3001,775
2021-07-261,7691,7801,7581,776209,8001,776
2021-07-211,7591,7711,7441,746149,7001,746
2021-07-201,7211,7281,7121,719121,9001,719
2021-07-191,7511,7561,7261,745186,6001,745
2021-07-161,7521,7881,7511,776200,4001,776
2021-07-151,7451,7611,7401,752215,7001,752
2021-07-141,7911,8011,7741,774193,2001,774
2021-07-131,7781,7911,7681,785113,3001,785
2021-07-121,7741,7741,7461,754148,5001,754
2021-07-091,7091,7261,6791,723243,5001,723
2021-07-081,7561,7711,7391,739135,0001,739
2021-07-071,7751,7851,7611,764131,3001,764
2021-07-061,8191,8201,8031,803146,0001,803
2021-07-051,7941,8091,7851,797154,4001,797
2021-07-021,7841,8141,7801,814210,5001,814
2021-07-011,7991,8061,7811,783223,3001,783
2021-06-301,7801,7951,7691,781269,5001,781
2021-06-291,7691,7691,7461,756138,6001,756
2021-06-281,7861,7901,7751,788127,2001,788
2021-06-251,7641,7781,7591,773104,4001,773
2021-06-241,7461,7691,7411,756165,0001,756
2021-06-231,7291,7401,7231,732113,0001,732
2021-06-221,7291,7431,7131,736141,3001,736
2021-06-211,7081,7081,6711,675231,0001,675
2021-06-181,7841,7841,7411,741210,4001,741
2021-06-171,8111,8111,7801,788110,4001,788
2021-06-161,7701,8241,7681,813302,4001,813
2021-06-151,7651,7691,7421,765303,2001,765
2021-06-141,7981,8031,7791,78498,0001,784
2021-06-111,8001,8041,7811,795220,5001,795
2021-06-101,8101,8241,8031,811173,7001,811
2021-06-091,8521,8591,8221,825157,9001,825
2021-06-081,8271,8631,8271,857200,8001,857
2021-06-071,8441,8461,8161,820167,3001,820
2021-06-041,8041,8501,7961,841337,3001,841
2021-06-031,7841,8071,7841,803258,2001,803
2021-06-021,7851,8041,7781,788246,2001,788
2021-06-011,7641,7781,7521,775166,6001,775
2021-05-311,7951,7981,7531,759250,9001,759
2021-05-281,7901,8081,7871,800291,5001,800
2021-05-271,7821,7931,7701,770329,4001,770
2021-05-261,7621,7781,7581,76491,6001,764
2021-05-251,7641,7751,7581,773160,2001,773
2021-05-241,7681,7881,7681,778175,6001,778
2021-05-211,7451,7821,7451,768184,4001,768
2021-05-201,7301,7681,7281,761158,1001,761
2021-05-191,7181,7351,7111,731146,0001,731
2021-05-181,7381,7651,7371,751199,3001,751
2021-05-171,7251,7391,7131,724101,5001,724
2021-05-141,7361,7391,7151,717152,2001,717
2021-05-131,7201,7461,7141,719149,4001,719
2021-05-121,7211,7221,6831,709227,8001,709
2021-05-111,7601,7721,7221,730194,0001,730
2021-05-101,7801,8001,7701,776227,6001,776
2021-05-071,7611,7701,7501,762357,9001,762
2021-05-061,7811,7931,7641,773368,1001,773
2021-04-301,7851,8021,7581,766364,9001,766
2021-04-281,8011,8521,8011,825597,1001,825
2021-04-271,8371,8511,7801,815511,0001,815
2021-04-261,8231,8401,8121,822194,3001,822
2021-04-231,7891,8031,7771,802148,2001,802
2021-04-221,8021,8041,7701,795114,8001,795
2021-04-211,7831,7831,7491,767195,1001,767
2021-04-201,8651,8731,8221,823164,3001,823
2021-04-191,8691,8951,8631,888144,2001,888
2021-04-161,8721,8841,8451,857132,8001,857
2021-04-151,8661,9051,8621,882200,3001,882
2021-04-141,8661,8781,8351,855240,1001,855
2021-04-131,8771,9121,8711,900181,7001,900
2021-04-121,8651,8801,8551,871127,2001,871
2021-04-091,8701,8871,8541,854147,0001,854
2021-04-081,8691,8751,8491,857103,9001,857
2021-04-071,8701,8881,8511,878116,1001,878
2021-04-061,8801,8851,8361,853162,6001,853
2021-04-051,8901,8911,8621,880154,8001,880
2021-04-021,8891,8991,8741,874108,4001,874
2021-04-011,9111,9251,8571,871193,6001,871
2021-03-311,8741,8811,8581,876213,2001,876
2021-03-301,9011,9061,8661,899189,1001,899
2021-03-291,9361,9531,9001,921162,9001,921
2021-03-261,9101,9331,9011,927181,3001,927
2021-03-251,8841,9221,8831,897179,0001,897
2021-03-241,8781,8921,8541,867210,8001,867
2021-03-231,9631,9721,9151,916168,7001,916
2021-03-221,9961,9991,9401,963173,1001,963
2021-03-191,9922,0151,9811,999331,1001,999
2021-03-181,9761,9961,9521,992211,5001,992
2021-03-171,9531,9831,9441,983142,6001,983
2021-03-161,9741,9791,9541,975215,6001,975
2021-03-151,9501,9601,9221,947208,2001,947
2021-03-121,9321,9371,8951,929204,3001,929
2021-03-111,9091,9361,9011,923190,5001,923
2021-03-101,8761,9081,8611,908198,6001,908
2021-03-091,9111,9111,8681,874184,5001,874
2021-03-081,8521,8791,8351,848124,7001,848
2021-03-051,7821,8401,7571,837155,5001,837
2021-03-041,7631,7921,7491,777156,2001,777
2021-03-031,7751,7931,7631,782185,8001,782
2021-03-021,7791,7831,7321,74399,2001,743
2021-03-011,7681,7831,7471,78294,4001,782
2021-02-261,7781,7781,7311,731170,4001,731
2021-02-251,8171,8171,7911,793123,0001,793
2021-02-241,8001,8061,7771,786174,0001,786
2021-02-221,8111,8201,8031,80671,1001,806
2021-02-191,7981,8101,7761,784137,2001,784
2021-02-181,8661,8661,7931,798143,7001,798
2021-02-171,8531,8551,8331,851133,5001,851
2021-02-161,8931,8981,8681,879109,4001,879
2021-02-151,9261,9261,8821,888153,9001,888
2021-02-121,9151,9261,9001,910148,7001,910
2021-02-101,8881,9101,8841,893166,7001,893
2021-02-091,9071,9181,8551,893208,7001,893
2021-02-081,8901,9341,8901,926240,2001,926
2021-02-051,8791,8961,8591,872149,8001,872
2021-02-041,8701,9091,8541,860208,4001,860
2021-02-031,8701,9181,8261,855329,7001,855
2021-02-021,7831,9051,7501,858544,0001,858
2021-02-011,7051,8351,7051,775673,7001,775
2021-01-291,7471,7581,7081,711150,0001,711
2021-01-281,7251,7671,7171,746291,8001,746
2021-01-271,7151,7481,7121,748173,5001,748
2021-01-261,6991,7281,6921,694212,5001,694
2021-01-251,7371,7431,6831,704308,3001,704
2021-01-221,7151,7261,6991,720126,5001,720
2021-01-211,7431,7551,7111,723175,6001,723
2021-01-201,7211,7251,6911,725164,3001,725
2021-01-191,7491,7491,7251,72679,9001,726
2021-01-181,7031,7491,7011,733147,9001,733
2021-01-151,7691,7721,7131,717216,3001,717
2021-01-141,7551,7791,7471,772139,8001,772
2021-01-131,7681,7971,7621,773162,3001,773
2021-01-121,7701,7911,7541,765198,1001,765
2021-01-081,7591,7781,7421,773158,5001,773
2021-01-071,7801,7951,7621,768196,4001,768
2021-01-061,7241,7451,7201,743104,7001,743
2021-01-051,6651,7151,6601,714222,5001,714
2021-01-041,7671,7731,7001,71996,0001,719

分割・併合履歴 : なし