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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 1,742 | 1,764 | 1,728 | 1,736 | 317,800 | 1,736 |
| 2021-08-02 | 1,716 | 1,749 | 1,696 | 1,745 | 421,200 | 1,745 |
| 2021-07-30 | 1,735 | 1,757 | 1,679 | 1,698 | 680,300 | 1,698 |
| 2021-07-29 | 1,769 | 1,815 | 1,750 | 1,775 | 476,400 | 1,775 |
| 2021-07-28 | 1,770 | 1,779 | 1,758 | 1,768 | 143,700 | 1,768 |
| 2021-07-27 | 1,791 | 1,793 | 1,765 | 1,775 | 196,300 | 1,775 |
| 2021-07-26 | 1,769 | 1,780 | 1,758 | 1,776 | 209,800 | 1,776 |
| 2021-07-21 | 1,759 | 1,771 | 1,744 | 1,746 | 149,700 | 1,746 |
| 2021-07-20 | 1,721 | 1,728 | 1,712 | 1,719 | 121,900 | 1,719 |
| 2021-07-19 | 1,751 | 1,756 | 1,726 | 1,745 | 186,600 | 1,745 |
| 2021-07-16 | 1,752 | 1,788 | 1,751 | 1,776 | 200,400 | 1,776 |
| 2021-07-15 | 1,745 | 1,761 | 1,740 | 1,752 | 215,700 | 1,752 |
| 2021-07-14 | 1,791 | 1,801 | 1,774 | 1,774 | 193,200 | 1,774 |
| 2021-07-13 | 1,778 | 1,791 | 1,768 | 1,785 | 113,300 | 1,785 |
| 2021-07-12 | 1,774 | 1,774 | 1,746 | 1,754 | 148,500 | 1,754 |
| 2021-07-09 | 1,709 | 1,726 | 1,679 | 1,723 | 243,500 | 1,723 |
| 2021-07-08 | 1,756 | 1,771 | 1,739 | 1,739 | 135,000 | 1,739 |
| 2021-07-07 | 1,775 | 1,785 | 1,761 | 1,764 | 131,300 | 1,764 |
| 2021-07-06 | 1,819 | 1,820 | 1,803 | 1,803 | 146,000 | 1,803 |
| 2021-07-05 | 1,794 | 1,809 | 1,785 | 1,797 | 154,400 | 1,797 |
| 2021-07-02 | 1,784 | 1,814 | 1,780 | 1,814 | 210,500 | 1,814 |
| 2021-07-01 | 1,799 | 1,806 | 1,781 | 1,783 | 223,300 | 1,783 |
| 2021-06-30 | 1,780 | 1,795 | 1,769 | 1,781 | 269,500 | 1,781 |
| 2021-06-29 | 1,769 | 1,769 | 1,746 | 1,756 | 138,600 | 1,756 |
| 2021-06-28 | 1,786 | 1,790 | 1,775 | 1,788 | 127,200 | 1,788 |
| 2021-06-25 | 1,764 | 1,778 | 1,759 | 1,773 | 104,400 | 1,773 |
| 2021-06-24 | 1,746 | 1,769 | 1,741 | 1,756 | 165,000 | 1,756 |
| 2021-06-23 | 1,729 | 1,740 | 1,723 | 1,732 | 113,000 | 1,732 |
| 2021-06-22 | 1,729 | 1,743 | 1,713 | 1,736 | 141,300 | 1,736 |
| 2021-06-21 | 1,708 | 1,708 | 1,671 | 1,675 | 231,000 | 1,675 |
| 2021-06-18 | 1,784 | 1,784 | 1,741 | 1,741 | 210,400 | 1,741 |
| 2021-06-17 | 1,811 | 1,811 | 1,780 | 1,788 | 110,400 | 1,788 |
| 2021-06-16 | 1,770 | 1,824 | 1,768 | 1,813 | 302,400 | 1,813 |
| 2021-06-15 | 1,765 | 1,769 | 1,742 | 1,765 | 303,200 | 1,765 |
| 2021-06-14 | 1,798 | 1,803 | 1,779 | 1,784 | 98,000 | 1,784 |
| 2021-06-11 | 1,800 | 1,804 | 1,781 | 1,795 | 220,500 | 1,795 |
| 2021-06-10 | 1,810 | 1,824 | 1,803 | 1,811 | 173,700 | 1,811 |
| 2021-06-09 | 1,852 | 1,859 | 1,822 | 1,825 | 157,900 | 1,825 |
| 2021-06-08 | 1,827 | 1,863 | 1,827 | 1,857 | 200,800 | 1,857 |
| 2021-06-07 | 1,844 | 1,846 | 1,816 | 1,820 | 167,300 | 1,820 |
| 2021-06-04 | 1,804 | 1,850 | 1,796 | 1,841 | 337,300 | 1,841 |
| 2021-06-03 | 1,784 | 1,807 | 1,784 | 1,803 | 258,200 | 1,803 |
| 2021-06-02 | 1,785 | 1,804 | 1,778 | 1,788 | 246,200 | 1,788 |
| 2021-06-01 | 1,764 | 1,778 | 1,752 | 1,775 | 166,600 | 1,775 |
| 2021-05-31 | 1,795 | 1,798 | 1,753 | 1,759 | 250,900 | 1,759 |
| 2021-05-28 | 1,790 | 1,808 | 1,787 | 1,800 | 291,500 | 1,800 |
| 2021-05-27 | 1,782 | 1,793 | 1,770 | 1,770 | 329,400 | 1,770 |
| 2021-05-26 | 1,762 | 1,778 | 1,758 | 1,764 | 91,600 | 1,764 |
| 2021-05-25 | 1,764 | 1,775 | 1,758 | 1,773 | 160,200 | 1,773 |
| 2021-05-24 | 1,768 | 1,788 | 1,768 | 1,778 | 175,600 | 1,778 |
| 2021-05-21 | 1,745 | 1,782 | 1,745 | 1,768 | 184,400 | 1,768 |
| 2021-05-20 | 1,730 | 1,768 | 1,728 | 1,761 | 158,100 | 1,761 |
| 2021-05-19 | 1,718 | 1,735 | 1,711 | 1,731 | 146,000 | 1,731 |
| 2021-05-18 | 1,738 | 1,765 | 1,737 | 1,751 | 199,300 | 1,751 |
| 2021-05-17 | 1,725 | 1,739 | 1,713 | 1,724 | 101,500 | 1,724 |
| 2021-05-14 | 1,736 | 1,739 | 1,715 | 1,717 | 152,200 | 1,717 |
| 2021-05-13 | 1,720 | 1,746 | 1,714 | 1,719 | 149,400 | 1,719 |
| 2021-05-12 | 1,721 | 1,722 | 1,683 | 1,709 | 227,800 | 1,709 |
| 2021-05-11 | 1,760 | 1,772 | 1,722 | 1,730 | 194,000 | 1,730 |
| 2021-05-10 | 1,780 | 1,800 | 1,770 | 1,776 | 227,600 | 1,776 |
| 2021-05-07 | 1,761 | 1,770 | 1,750 | 1,762 | 357,900 | 1,762 |
| 2021-05-06 | 1,781 | 1,793 | 1,764 | 1,773 | 368,100 | 1,773 |
| 2021-04-30 | 1,785 | 1,802 | 1,758 | 1,766 | 364,900 | 1,766 |
| 2021-04-28 | 1,801 | 1,852 | 1,801 | 1,825 | 597,100 | 1,825 |
| 2021-04-27 | 1,837 | 1,851 | 1,780 | 1,815 | 511,000 | 1,815 |
| 2021-04-26 | 1,823 | 1,840 | 1,812 | 1,822 | 194,300 | 1,822 |
| 2021-04-23 | 1,789 | 1,803 | 1,777 | 1,802 | 148,200 | 1,802 |
| 2021-04-22 | 1,802 | 1,804 | 1,770 | 1,795 | 114,800 | 1,795 |
| 2021-04-21 | 1,783 | 1,783 | 1,749 | 1,767 | 195,100 | 1,767 |
| 2021-04-20 | 1,865 | 1,873 | 1,822 | 1,823 | 164,300 | 1,823 |
| 2021-04-19 | 1,869 | 1,895 | 1,863 | 1,888 | 144,200 | 1,888 |
| 2021-04-16 | 1,872 | 1,884 | 1,845 | 1,857 | 132,800 | 1,857 |
| 2021-04-15 | 1,866 | 1,905 | 1,862 | 1,882 | 200,300 | 1,882 |
| 2021-04-14 | 1,866 | 1,878 | 1,835 | 1,855 | 240,100 | 1,855 |
| 2021-04-13 | 1,877 | 1,912 | 1,871 | 1,900 | 181,700 | 1,900 |
| 2021-04-12 | 1,865 | 1,880 | 1,855 | 1,871 | 127,200 | 1,871 |
| 2021-04-09 | 1,870 | 1,887 | 1,854 | 1,854 | 147,000 | 1,854 |
| 2021-04-08 | 1,869 | 1,875 | 1,849 | 1,857 | 103,900 | 1,857 |
| 2021-04-07 | 1,870 | 1,888 | 1,851 | 1,878 | 116,100 | 1,878 |
| 2021-04-06 | 1,880 | 1,885 | 1,836 | 1,853 | 162,600 | 1,853 |
| 2021-04-05 | 1,890 | 1,891 | 1,862 | 1,880 | 154,800 | 1,880 |
| 2021-04-02 | 1,889 | 1,899 | 1,874 | 1,874 | 108,400 | 1,874 |
| 2021-04-01 | 1,911 | 1,925 | 1,857 | 1,871 | 193,600 | 1,871 |
| 2021-03-31 | 1,874 | 1,881 | 1,858 | 1,876 | 213,200 | 1,876 |
| 2021-03-30 | 1,901 | 1,906 | 1,866 | 1,899 | 189,100 | 1,899 |
| 2021-03-29 | 1,936 | 1,953 | 1,900 | 1,921 | 162,900 | 1,921 |
| 2021-03-26 | 1,910 | 1,933 | 1,901 | 1,927 | 181,300 | 1,927 |
| 2021-03-25 | 1,884 | 1,922 | 1,883 | 1,897 | 179,000 | 1,897 |
| 2021-03-24 | 1,878 | 1,892 | 1,854 | 1,867 | 210,800 | 1,867 |
| 2021-03-23 | 1,963 | 1,972 | 1,915 | 1,916 | 168,700 | 1,916 |
| 2021-03-22 | 1,996 | 1,999 | 1,940 | 1,963 | 173,100 | 1,963 |
| 2021-03-19 | 1,992 | 2,015 | 1,981 | 1,999 | 331,100 | 1,999 |
| 2021-03-18 | 1,976 | 1,996 | 1,952 | 1,992 | 211,500 | 1,992 |
| 2021-03-17 | 1,953 | 1,983 | 1,944 | 1,983 | 142,600 | 1,983 |
| 2021-03-16 | 1,974 | 1,979 | 1,954 | 1,975 | 215,600 | 1,975 |
| 2021-03-15 | 1,950 | 1,960 | 1,922 | 1,947 | 208,200 | 1,947 |
| 2021-03-12 | 1,932 | 1,937 | 1,895 | 1,929 | 204,300 | 1,929 |
| 2021-03-11 | 1,909 | 1,936 | 1,901 | 1,923 | 190,500 | 1,923 |
| 2021-03-10 | 1,876 | 1,908 | 1,861 | 1,908 | 198,600 | 1,908 |
| 2021-03-09 | 1,911 | 1,911 | 1,868 | 1,874 | 184,500 | 1,874 |
| 2021-03-08 | 1,852 | 1,879 | 1,835 | 1,848 | 124,700 | 1,848 |
| 2021-03-05 | 1,782 | 1,840 | 1,757 | 1,837 | 155,500 | 1,837 |
| 2021-03-04 | 1,763 | 1,792 | 1,749 | 1,777 | 156,200 | 1,777 |
| 2021-03-03 | 1,775 | 1,793 | 1,763 | 1,782 | 185,800 | 1,782 |
| 2021-03-02 | 1,779 | 1,783 | 1,732 | 1,743 | 99,200 | 1,743 |
| 2021-03-01 | 1,768 | 1,783 | 1,747 | 1,782 | 94,400 | 1,782 |
| 2021-02-26 | 1,778 | 1,778 | 1,731 | 1,731 | 170,400 | 1,731 |
| 2021-02-25 | 1,817 | 1,817 | 1,791 | 1,793 | 123,000 | 1,793 |
| 2021-02-24 | 1,800 | 1,806 | 1,777 | 1,786 | 174,000 | 1,786 |
| 2021-02-22 | 1,811 | 1,820 | 1,803 | 1,806 | 71,100 | 1,806 |
| 2021-02-19 | 1,798 | 1,810 | 1,776 | 1,784 | 137,200 | 1,784 |
| 2021-02-18 | 1,866 | 1,866 | 1,793 | 1,798 | 143,700 | 1,798 |
| 2021-02-17 | 1,853 | 1,855 | 1,833 | 1,851 | 133,500 | 1,851 |
| 2021-02-16 | 1,893 | 1,898 | 1,868 | 1,879 | 109,400 | 1,879 |
| 2021-02-15 | 1,926 | 1,926 | 1,882 | 1,888 | 153,900 | 1,888 |
| 2021-02-12 | 1,915 | 1,926 | 1,900 | 1,910 | 148,700 | 1,910 |
| 2021-02-10 | 1,888 | 1,910 | 1,884 | 1,893 | 166,700 | 1,893 |
| 2021-02-09 | 1,907 | 1,918 | 1,855 | 1,893 | 208,700 | 1,893 |
| 2021-02-08 | 1,890 | 1,934 | 1,890 | 1,926 | 240,200 | 1,926 |
| 2021-02-05 | 1,879 | 1,896 | 1,859 | 1,872 | 149,800 | 1,872 |
| 2021-02-04 | 1,870 | 1,909 | 1,854 | 1,860 | 208,400 | 1,860 |
| 2021-02-03 | 1,870 | 1,918 | 1,826 | 1,855 | 329,700 | 1,855 |
| 2021-02-02 | 1,783 | 1,905 | 1,750 | 1,858 | 544,000 | 1,858 |
| 2021-02-01 | 1,705 | 1,835 | 1,705 | 1,775 | 673,700 | 1,775 |
| 2021-01-29 | 1,747 | 1,758 | 1,708 | 1,711 | 150,000 | 1,711 |
| 2021-01-28 | 1,725 | 1,767 | 1,717 | 1,746 | 291,800 | 1,746 |
| 2021-01-27 | 1,715 | 1,748 | 1,712 | 1,748 | 173,500 | 1,748 |
| 2021-01-26 | 1,699 | 1,728 | 1,692 | 1,694 | 212,500 | 1,694 |
| 2021-01-25 | 1,737 | 1,743 | 1,683 | 1,704 | 308,300 | 1,704 |
| 2021-01-22 | 1,715 | 1,726 | 1,699 | 1,720 | 126,500 | 1,720 |
| 2021-01-21 | 1,743 | 1,755 | 1,711 | 1,723 | 175,600 | 1,723 |
| 2021-01-20 | 1,721 | 1,725 | 1,691 | 1,725 | 164,300 | 1,725 |
| 2021-01-19 | 1,749 | 1,749 | 1,725 | 1,726 | 79,900 | 1,726 |
| 2021-01-18 | 1,703 | 1,749 | 1,701 | 1,733 | 147,900 | 1,733 |
| 2021-01-15 | 1,769 | 1,772 | 1,713 | 1,717 | 216,300 | 1,717 |
| 2021-01-14 | 1,755 | 1,779 | 1,747 | 1,772 | 139,800 | 1,772 |
| 2021-01-13 | 1,768 | 1,797 | 1,762 | 1,773 | 162,300 | 1,773 |
| 2021-01-12 | 1,770 | 1,791 | 1,754 | 1,765 | 198,100 | 1,765 |
| 2021-01-08 | 1,759 | 1,778 | 1,742 | 1,773 | 158,500 | 1,773 |
| 2021-01-07 | 1,780 | 1,795 | 1,762 | 1,768 | 196,400 | 1,768 |
| 2021-01-06 | 1,724 | 1,745 | 1,720 | 1,743 | 104,700 | 1,743 |
| 2021-01-05 | 1,665 | 1,715 | 1,660 | 1,714 | 222,500 | 1,714 |
| 2021-01-04 | 1,767 | 1,773 | 1,700 | 1,719 | 96,000 | 1,719 |
分割・併合履歴 ： なし
