6995 (株)東海理化 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,881 | 1,916 | 1,874 | 1,915 | 132,100 | 1,915 |
| 2023-06-01 | 1,877 | 1,899 | 1,874 | 1,881 | 128,000 | 1,881 |
| 2023-05-31 | 1,913 | 1,915 | 1,893 | 1,895 | 369,200 | 1,895 |
| 2023-05-30 | 1,887 | 1,927 | 1,877 | 1,917 | 181,000 | 1,917 |
| 2023-05-29 | 1,909 | 1,920 | 1,883 | 1,888 | 155,600 | 1,888 |
| 2023-05-26 | 1,894 | 1,896 | 1,874 | 1,874 | 173,500 | 1,874 |
| 2023-05-25 | 1,880 | 1,887 | 1,873 | 1,885 | 165,500 | 1,885 |
| 2023-05-24 | 1,904 | 1,910 | 1,890 | 1,895 | 115,300 | 1,895 |
| 2023-05-23 | 1,920 | 1,929 | 1,889 | 1,895 | 168,000 | 1,895 |
| 2023-05-22 | 1,858 | 1,918 | 1,855 | 1,917 | 288,400 | 1,917 |
| 2023-05-19 | 1,882 | 1,888 | 1,866 | 1,874 | 113,600 | 1,874 |
| 2023-05-18 | 1,892 | 1,892 | 1,869 | 1,876 | 178,400 | 1,876 |
| 2023-05-17 | 1,895 | 1,899 | 1,869 | 1,872 | 129,900 | 1,872 |
| 2023-05-16 | 1,893 | 1,899 | 1,862 | 1,889 | 241,100 | 1,889 |
| 2023-05-15 | 1,896 | 1,906 | 1,878 | 1,882 | 168,800 | 1,882 |
| 2023-05-12 | 1,889 | 1,916 | 1,887 | 1,903 | 284,200 | 1,903 |
| 2023-05-11 | 1,895 | 1,910 | 1,861 | 1,876 | 175,400 | 1,876 |
| 2023-05-10 | 1,882 | 1,897 | 1,852 | 1,897 | 227,000 | 1,897 |
| 2023-05-09 | 1,849 | 1,896 | 1,831 | 1,892 | 324,400 | 1,892 |
| 2023-05-08 | 1,801 | 1,845 | 1,801 | 1,830 | 230,700 | 1,830 |
| 2023-05-02 | 1,869 | 1,869 | 1,825 | 1,826 | 260,100 | 1,826 |
| 2023-05-01 | 1,860 | 1,875 | 1,844 | 1,850 | 354,700 | 1,850 |
| 2023-04-28 | 1,825 | 1,869 | 1,816 | 1,868 | 613,200 | 1,868 |
| 2023-04-27 | 1,720 | 1,828 | 1,714 | 1,818 | 1,506,800 | 1,818 |
| 2023-04-26 | 1,640 | 1,697 | 1,623 | 1,655 | 805,200 | 1,655 |
| 2023-04-25 | 1,651 | 1,657 | 1,641 | 1,647 | 195,200 | 1,647 |
| 2023-04-24 | 1,640 | 1,652 | 1,636 | 1,648 | 177,700 | 1,648 |
| 2023-04-21 | 1,630 | 1,639 | 1,612 | 1,632 | 88,700 | 1,632 |
| 2023-04-20 | 1,615 | 1,642 | 1,608 | 1,639 | 148,000 | 1,639 |
| 2023-04-19 | 1,636 | 1,637 | 1,605 | 1,615 | 159,100 | 1,615 |
| 2023-04-18 | 1,628 | 1,631 | 1,614 | 1,625 | 142,200 | 1,625 |
| 2023-04-17 | 1,600 | 1,633 | 1,591 | 1,628 | 112,500 | 1,628 |
| 2023-04-14 | 1,599 | 1,604 | 1,590 | 1,592 | 94,100 | 1,592 |
| 2023-04-13 | 1,605 | 1,605 | 1,581 | 1,589 | 128,400 | 1,589 |
| 2023-04-12 | 1,618 | 1,621 | 1,603 | 1,604 | 121,100 | 1,604 |
| 2023-04-11 | 1,624 | 1,624 | 1,594 | 1,605 | 146,400 | 1,605 |
| 2023-04-10 | 1,595 | 1,601 | 1,572 | 1,588 | 110,000 | 1,588 |
| 2023-04-07 | 1,560 | 1,586 | 1,560 | 1,579 | 121,500 | 1,579 |
| 2023-04-06 | 1,566 | 1,577 | 1,547 | 1,551 | 150,100 | 1,551 |
| 2023-04-05 | 1,615 | 1,619 | 1,591 | 1,596 | 123,200 | 1,596 |
| 2023-04-04 | 1,633 | 1,652 | 1,627 | 1,645 | 169,900 | 1,645 |
| 2023-04-03 | 1,645 | 1,650 | 1,622 | 1,634 | 145,300 | 1,634 |
| 2023-03-31 | 1,598 | 1,632 | 1,594 | 1,627 | 192,000 | 1,627 |
| 2023-03-30 | 1,590 | 1,591 | 1,570 | 1,583 | 153,100 | 1,583 |
| 2023-03-29 | 1,598 | 1,611 | 1,588 | 1,609 | 197,400 | 1,609 |
| 2023-03-28 | 1,585 | 1,592 | 1,566 | 1,577 | 175,200 | 1,577 |
| 2023-03-27 | 1,572 | 1,578 | 1,560 | 1,564 | 97,900 | 1,564 |
| 2023-03-24 | 1,537 | 1,566 | 1,536 | 1,554 | 163,800 | 1,554 |
| 2023-03-23 | 1,501 | 1,557 | 1,501 | 1,553 | 120,300 | 1,553 |
| 2023-03-22 | 1,556 | 1,556 | 1,522 | 1,522 | 160,700 | 1,522 |
| 2023-03-20 | 1,500 | 1,532 | 1,495 | 1,520 | 224,900 | 1,520 |
| 2023-03-17 | 1,552 | 1,561 | 1,513 | 1,522 | 245,000 | 1,522 |
| 2023-03-16 | 1,524 | 1,529 | 1,499 | 1,525 | 276,200 | 1,525 |
| 2023-03-15 | 1,558 | 1,594 | 1,543 | 1,583 | 345,900 | 1,583 |
| 2023-03-14 | 1,556 | 1,566 | 1,515 | 1,529 | 222,000 | 1,529 |
| 2023-03-13 | 1,647 | 1,647 | 1,584 | 1,592 | 203,900 | 1,592 |
| 2023-03-10 | 1,671 | 1,705 | 1,670 | 1,675 | 281,800 | 1,675 |
| 2023-03-09 | 1,675 | 1,700 | 1,674 | 1,700 | 245,200 | 1,700 |
| 2023-03-08 | 1,632 | 1,658 | 1,632 | 1,654 | 172,100 | 1,654 |
| 2023-03-07 | 1,616 | 1,633 | 1,612 | 1,632 | 200,400 | 1,632 |
| 2023-03-06 | 1,600 | 1,619 | 1,597 | 1,611 | 134,800 | 1,611 |
| 2023-03-03 | 1,599 | 1,601 | 1,585 | 1,594 | 120,800 | 1,594 |
| 2023-03-02 | 1,593 | 1,615 | 1,587 | 1,591 | 177,300 | 1,591 |
| 2023-03-01 | 1,560 | 1,599 | 1,560 | 1,582 | 229,700 | 1,582 |
| 2023-02-28 | 1,585 | 1,589 | 1,558 | 1,560 | 218,500 | 1,560 |
| 2023-02-27 | 1,580 | 1,587 | 1,571 | 1,576 | 130,200 | 1,576 |
| 2023-02-24 | 1,567 | 1,578 | 1,558 | 1,577 | 160,700 | 1,577 |
| 2023-02-22 | 1,565 | 1,571 | 1,549 | 1,558 | 268,300 | 1,558 |
| 2023-02-21 | 1,536 | 1,577 | 1,535 | 1,572 | 225,000 | 1,572 |
| 2023-02-20 | 1,519 | 1,537 | 1,512 | 1,533 | 169,400 | 1,533 |
| 2023-02-17 | 1,488 | 1,513 | 1,488 | 1,511 | 122,300 | 1,511 |
| 2023-02-16 | 1,488 | 1,504 | 1,488 | 1,494 | 115,300 | 1,494 |
| 2023-02-15 | 1,473 | 1,486 | 1,473 | 1,477 | 79,600 | 1,477 |
| 2023-02-14 | 1,465 | 1,475 | 1,458 | 1,472 | 114,100 | 1,472 |
| 2023-02-13 | 1,455 | 1,463 | 1,443 | 1,452 | 93,700 | 1,452 |
| 2023-02-10 | 1,450 | 1,465 | 1,449 | 1,453 | 82,200 | 1,453 |
| 2023-02-09 | 1,454 | 1,461 | 1,450 | 1,460 | 109,100 | 1,460 |
| 2023-02-08 | 1,457 | 1,471 | 1,447 | 1,458 | 105,800 | 1,458 |
| 2023-02-07 | 1,472 | 1,475 | 1,452 | 1,461 | 142,000 | 1,461 |
| 2023-02-06 | 1,491 | 1,503 | 1,466 | 1,471 | 136,800 | 1,471 |
| 2023-02-03 | 1,442 | 1,467 | 1,438 | 1,463 | 234,900 | 1,463 |
| 2023-02-02 | 1,499 | 1,500 | 1,431 | 1,456 | 377,700 | 1,456 |
| 2023-02-01 | 1,516 | 1,521 | 1,491 | 1,496 | 138,800 | 1,496 |
| 2023-01-31 | 1,488 | 1,511 | 1,484 | 1,502 | 197,100 | 1,502 |
| 2023-01-30 | 1,475 | 1,490 | 1,475 | 1,476 | 130,600 | 1,476 |
| 2023-01-27 | 1,465 | 1,472 | 1,462 | 1,472 | 60,900 | 1,472 |
| 2023-01-26 | 1,463 | 1,472 | 1,458 | 1,465 | 66,100 | 1,465 |
| 2023-01-25 | 1,463 | 1,468 | 1,453 | 1,461 | 92,700 | 1,461 |
| 2023-01-24 | 1,449 | 1,464 | 1,444 | 1,460 | 178,600 | 1,460 |
| 2023-01-23 | 1,425 | 1,439 | 1,421 | 1,432 | 153,800 | 1,432 |
| 2023-01-20 | 1,426 | 1,427 | 1,413 | 1,425 | 69,800 | 1,425 |
| 2023-01-19 | 1,437 | 1,440 | 1,416 | 1,419 | 103,100 | 1,419 |
| 2023-01-18 | 1,422 | 1,448 | 1,411 | 1,436 | 106,000 | 1,436 |
| 2023-01-17 | 1,388 | 1,417 | 1,388 | 1,414 | 126,200 | 1,414 |
| 2023-01-16 | 1,387 | 1,399 | 1,378 | 1,384 | 127,300 | 1,384 |
| 2023-01-13 | 1,424 | 1,426 | 1,390 | 1,395 | 142,500 | 1,395 |
| 2023-01-12 | 1,420 | 1,429 | 1,411 | 1,411 | 121,800 | 1,411 |
| 2023-01-11 | 1,408 | 1,416 | 1,403 | 1,414 | 97,900 | 1,414 |
| 2023-01-10 | 1,408 | 1,413 | 1,394 | 1,399 | 94,900 | 1,399 |
| 2023-01-06 | 1,381 | 1,406 | 1,381 | 1,396 | 103,500 | 1,396 |
| 2023-01-05 | 1,390 | 1,401 | 1,385 | 1,400 | 92,300 | 1,400 |
| 2023-01-04 | 1,412 | 1,412 | 1,389 | 1,390 | 124,300 | 1,390 |
分割・併合履歴 ： なし
