6995 (株)東海理化 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 810 | 825 | 810 | 815 | 105,000 | 815 |
| 1983-12-27 | 790 | 808 | 790 | 808 | 172,000 | 808 |
| 1983-12-26 | 798 | 798 | 790 | 790 | 63,000 | 790 |
| 1983-12-24 | 795 | 795 | 780 | 795 | 65,000 | 795 |
| 1983-12-23 | 800 | 800 | 795 | 800 | 69,000 | 800 |
| 1983-12-22 | 798 | 804 | 798 | 801 | 54,000 | 801 |
| 1983-12-21 | 800 | 810 | 800 | 808 | 72,000 | 808 |
| 1983-12-20 | 781 | 805 | 780 | 795 | 51,000 | 795 |
| 1983-12-19 | 776 | 776 | 776 | 776 | 17,000 | 776 |
| 1983-12-17 | 787 | 787 | 786 | 786 | 18,000 | 786 |
| 1983-12-16 | 800 | 800 | 786 | 793 | 127,000 | 793 |
| 1983-12-15 | 796 | 800 | 794 | 795 | 40,000 | 795 |
| 1983-12-14 | 771 | 800 | 771 | 800 | 24,000 | 800 |
| 1983-12-13 | 785 | 795 | 779 | 795 | 50,000 | 795 |
| 1983-12-12 | 780 | 790 | 775 | 785 | 78,000 | 785 |
| 1983-12-09 | 786 | 790 | 770 | 770 | 39,000 | 770 |
| 1983-12-08 | 790 | 795 | 780 | 795 | 53,000 | 795 |
| 1983-12-07 | 783 | 793 | 770 | 770 | 106,000 | 770 |
| 1983-12-06 | 829 | 829 | 803 | 813 | 132,000 | 813 |
| 1983-12-05 | 834 | 843 | 815 | 825 | 456,000 | 825 |
| 1983-12-03 | 825 | 834 | 818 | 828 | 633,000 | 828 |
| 1983-12-02 | 803 | 819 | 790 | 815 | 789,000 | 815 |
| 1983-12-01 | 750 | 785 | 750 | 785 | 196,000 | 785 |
| 1983-11-30 | 746 | 750 | 745 | 745 | 52,000 | 745 |
| 1983-11-29 | 745 | 749 | 740 | 740 | 32,000 | 740 |
| 1983-11-28 | 730 | 730 | 721 | 730 | 39,000 | 730 |
| 1983-11-26 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1983-11-25 | 738 | 738 | 735 | 735 | 15,000 | 735 |
| 1983-11-24 | 732 | 740 | 732 | 735 | 16,000 | 735 |
| 1983-11-22 | 754 | 762 | 730 | 730 | 56,000 | 730 |
| 1983-11-21 | 767 | 767 | 750 | 750 | 24,000 | 750 |
| 1983-11-19 | 770 | 770 | 760 | 767 | 43,000 | 767 |
| 1983-11-18 | 765 | 770 | 765 | 770 | 68,000 | 770 |
| 1983-11-17 | 760 | 767 | 755 | 767 | 65,000 | 767 |
| 1983-11-16 | 748 | 760 | 745 | 750 | 22,000 | 750 |
| 1983-11-15 | 750 | 760 | 745 | 750 | 96,000 | 750 |
| 1983-11-14 | 750 | 750 | 743 | 745 | 12,000 | 745 |
| 1983-11-11 | 730 | 745 | 730 | 740 | 21,000 | 740 |
| 1983-11-10 | 741 | 741 | 730 | 730 | 42,000 | 730 |
| 1983-11-09 | 750 | 750 | 729 | 736 | 42,000 | 736 |
| 1983-11-08 | 760 | 760 | 749 | 750 | 35,000 | 750 |
| 1983-11-07 | 780 | 780 | 750 | 760 | 92,000 | 760 |
| 1983-11-05 | 773 | 780 | 770 | 780 | 769,000 | 780 |
| 1983-11-04 | 773 | 780 | 773 | 773 | 65,000 | 773 |
| 1983-11-02 | 790 | 790 | 773 | 773 | 90,000 | 773 |
| 1983-11-01 | 805 | 805 | 790 | 795 | 339,000 | 795 |
| 1983-10-31 | 795 | 804 | 785 | 798 | 1,132,000 | 798 |
| 1983-10-29 | 780 | 800 | 770 | 795 | 384,000 | 795 |
| 1983-10-28 | 782 | 790 | 770 | 780 | 522,000 | 780 |
| 1983-10-27 | 730 | 778 | 730 | 772 | 417,000 | 772 |
| 1983-10-26 | 705 | 741 | 705 | 725 | 62,000 | 725 |
| 1983-10-25 | 705 | 719 | 705 | 705 | 22,000 | 705 |
| 1983-10-24 | 719 | 720 | 705 | 710 | 73,000 | 710 |
| 1983-10-22 | 714 | 720 | 712 | 720 | 27,000 | 720 |
| 1983-10-21 | 711 | 720 | 710 | 718 | 42,000 | 718 |
| 1983-10-20 | 681 | 710 | 681 | 710 | 203,000 | 710 |
| 1983-10-19 | 675 | 680 | 670 | 680 | 133,000 | 680 |
| 1983-10-18 | 678 | 688 | 678 | 681 | 82,000 | 681 |
| 1983-10-17 | 690 | 690 | 678 | 678 | 42,000 | 678 |
| 1983-10-13 | 720 | 720 | 720 | 720 | 31,000 | 720 |
| 1983-10-12 | 742 | 742 | 735 | 735 | 68,000 | 735 |
| 1983-10-11 | 745 | 746 | 740 | 740 | 75,000 | 740 |
| 1983-10-07 | 745 | 745 | 742 | 745 | 58,000 | 745 |
| 1983-10-06 | 755 | 757 | 745 | 745 | 44,000 | 745 |
| 1983-10-05 | 743 | 757 | 743 | 755 | 34,000 | 755 |
| 1983-10-04 | 760 | 760 | 742 | 742 | 55,000 | 742 |
| 1983-10-03 | 755 | 775 | 755 | 769 | 113,000 | 769 |
| 1983-10-01 | 780 | 780 | 755 | 765 | 69,000 | 765 |
| 1983-09-30 | 770 | 801 | 770 | 785 | 346,000 | 785 |
| 1983-09-29 | 742 | 780 | 742 | 778 | 376,000 | 778 |
| 1983-09-28 | 748 | 748 | 742 | 746 | 114,000 | 746 |
| 1983-09-27 | 756 | 756 | 741 | 748 | 209,000 | 748 |
| 1983-09-26 | 748 | 750 | 740 | 750 | 111,000 | 750 |
| 1983-09-24 | 770 | 770 | 740 | 750 | 306,000 | 750 |
| 1983-09-22 | 735 | 750 | 715 | 750 | 762,000 | 750 |
| 1983-09-21 | 674 | 705 | 674 | 705 | 396,000 | 705 |
| 1983-09-20 | 670 | 672 | 665 | 665 | 41,000 | 665 |
| 1983-09-19 | 680 | 680 | 672 | 672 | 52,000 | 672 |
| 1983-09-17 | 687 | 687 | 684 | 685 | 26,000 | 685 |
| 1983-09-16 | 690 | 690 | 680 | 680 | 55,000 | 680 |
| 1983-09-14 | 700 | 702 | 695 | 700 | 110,000 | 700 |
| 1983-09-13 | 700 | 710 | 682 | 705 | 262,000 | 705 |
| 1983-09-12 | 695 | 710 | 695 | 707 | 606,000 | 707 |
| 1983-09-09 | 690 | 698 | 680 | 698 | 269,000 | 698 |
| 1983-09-08 | 690 | 695 | 680 | 690 | 220,000 | 690 |
| 1983-09-07 | 656 | 720 | 656 | 710 | 521,000 | 710 |
| 1983-09-06 | 663 | 665 | 655 | 655 | 317,000 | 655 |
| 1983-09-05 | 640 | 668 | 640 | 663 | 532,000 | 663 |
| 1983-09-03 | 620 | 640 | 620 | 635 | 433,000 | 635 |
| 1983-09-02 | 618 | 625 | 612 | 618 | 288,000 | 618 |
| 1983-09-01 | 617 | 618 | 605 | 618 | 252,000 | 618 |
| 1983-08-31 | 600 | 625 | 600 | 611 | 270,000 | 611 |
| 1983-08-30 | 577 | 599 | 577 | 598 | 97,000 | 598 |
| 1983-08-29 | 578 | 582 | 575 | 577 | 44,000 | 577 |
| 1983-08-27 | 582 | 585 | 582 | 585 | 15,000 | 585 |
| 1983-08-26 | 580 | 590 | 576 | 580 | 66,000 | 580 |
| 1983-08-25 | 589 | 590 | 575 | 575 | 181,000 | 575 |
| 1983-08-24 | 595 | 595 | 585 | 586 | 101,000 | 586 |
| 1983-08-23 | 594 | 615 | 591 | 595 | 475,000 | 595 |
| 1983-08-22 | 595 | 595 | 575 | 580 | 214,000 | 580 |
| 1983-08-20 | 571 | 580 | 565 | 575 | 230,000 | 575 |
| 1983-08-19 | 540 | 564 | 535 | 564 | 124,000 | 564 |
| 1983-08-18 | 534 | 540 | 533 | 538 | 53,000 | 538 |
| 1983-08-17 | 535 | 535 | 525 | 533 | 20,000 | 533 |
| 1983-08-16 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1983-08-15 | 515 | 515 | 510 | 515 | 14,000 | 515 |
| 1983-08-12 | 513 | 515 | 508 | 510 | 30,000 | 510 |
| 1983-08-11 | 525 | 525 | 513 | 513 | 14,000 | 513 |
| 1983-08-10 | 521 | 535 | 521 | 525 | 22,000 | 525 |
| 1983-08-09 | 530 | 530 | 520 | 525 | 13,000 | 525 |
| 1983-08-08 | 529 | 535 | 525 | 535 | 18,000 | 535 |
| 1983-08-05 | 535 | 538 | 531 | 531 | 13,000 | 531 |
| 1983-08-04 | 532 | 535 | 532 | 535 | 7,000 | 535 |
| 1983-08-03 | 538 | 538 | 530 | 530 | 36,000 | 530 |
| 1983-08-02 | 546 | 547 | 538 | 538 | 38,000 | 538 |
| 1983-08-01 | 545 | 554 | 544 | 548 | 41,000 | 548 |
| 1983-07-30 | 554 | 554 | 535 | 545 | 37,000 | 545 |
| 1983-07-29 | 547 | 555 | 545 | 554 | 53,000 | 554 |
| 1983-07-28 | 558 | 575 | 553 | 553 | 155,000 | 553 |
| 1983-07-27 | 535 | 549 | 535 | 549 | 76,000 | 549 |
| 1983-07-26 | 531 | 535 | 531 | 531 | 29,000 | 531 |
| 1983-07-25 | 537 | 540 | 537 | 537 | 24,000 | 537 |
| 1983-07-23 | 538 | 539 | 531 | 539 | 25,000 | 539 |
| 1983-07-22 | 537 | 539 | 530 | 539 | 36,000 | 539 |
| 1983-07-21 | 536 | 540 | 536 | 540 | 36,000 | 540 |
| 1983-07-20 | 535 | 535 | 530 | 531 | 7,000 | 531 |
| 1983-07-19 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1983-07-18 | 521 | 522 | 521 | 521 | 15,000 | 521 |
| 1983-07-15 | 519 | 535 | 519 | 520 | 82,000 | 520 |
| 1983-07-14 | 536 | 536 | 520 | 521 | 29,000 | 521 |
| 1983-07-13 | 537 | 537 | 537 | 537 | 15,000 | 537 |
| 1983-07-12 | 541 | 541 | 540 | 540 | 43,000 | 540 |
| 1983-07-11 | 537 | 540 | 537 | 540 | 33,000 | 540 |
| 1983-07-09 | 534 | 534 | 534 | 534 | 27,000 | 534 |
| 1983-07-08 | 520 | 520 | 508 | 520 | 46,000 | 520 |
| 1983-07-07 | 530 | 530 | 520 | 525 | 68,000 | 525 |
| 1983-07-06 | 520 | 520 | 520 | 520 | 18,000 | 520 |
| 1983-07-05 | 540 | 541 | 539 | 540 | 14,000 | 540 |
| 1983-07-04 | 545 | 545 | 530 | 530 | 18,000 | 530 |
| 1983-07-02 | 541 | 544 | 540 | 542 | 10,000 | 542 |
| 1983-07-01 | 540 | 545 | 540 | 540 | 14,000 | 540 |
| 1983-06-30 | 530 | 540 | 530 | 540 | 28,000 | 540 |
| 1983-06-29 | 541 | 541 | 530 | 530 | 32,000 | 530 |
| 1983-06-28 | 545 | 550 | 538 | 538 | 57,000 | 538 |
| 1983-06-27 | 559 | 559 | 540 | 545 | 40,000 | 545 |
| 1983-06-25 | 559 | 559 | 538 | 552 | 36,000 | 552 |
| 1983-06-24 | 550 | 555 | 541 | 552 | 54,000 | 552 |
| 1983-06-23 | 566 | 566 | 540 | 540 | 40,000 | 540 |
| 1983-06-22 | 577 | 578 | 560 | 568 | 151,000 | 568 |
| 1983-06-21 | 553 | 570 | 551 | 568 | 201,000 | 568 |
| 1983-06-20 | 550 | 550 | 540 | 549 | 39,000 | 549 |
| 1983-06-17 | 540 | 540 | 530 | 540 | 51,000 | 540 |
| 1983-06-16 | 541 | 548 | 536 | 536 | 25,000 | 536 |
| 1983-06-15 | 543 | 546 | 535 | 536 | 66,000 | 536 |
| 1983-06-14 | 543 | 550 | 535 | 545 | 80,000 | 545 |
| 1983-06-13 | 571 | 572 | 541 | 550 | 68,000 | 550 |
| 1983-06-11 | 569 | 577 | 555 | 569 | 289,000 | 569 |
| 1983-06-10 | 529 | 580 | 529 | 569 | 756,000 | 569 |
| 1983-06-09 | 518 | 530 | 518 | 520 | 195,000 | 520 |
| 1983-06-08 | 510 | 520 | 505 | 515 | 201,000 | 515 |
| 1983-06-07 | 504 | 519 | 500 | 519 | 150,000 | 519 |
| 1983-06-06 | 499 | 502 | 495 | 498 | 37,000 | 498 |
| 1983-06-03 | 501 | 510 | 499 | 499 | 49,000 | 499 |
| 1983-06-02 | 515 | 515 | 500 | 500 | 69,000 | 500 |
| 1983-06-01 | 503 | 520 | 501 | 512 | 192,000 | 512 |
| 1983-05-31 | 510 | 510 | 500 | 501 | 102,000 | 501 |
| 1983-05-30 | 481 | 510 | 481 | 510 | 150,000 | 510 |
| 1983-05-28 | 480 | 480 | 480 | 480 | 22,000 | 480 |
| 1983-05-27 | 478 | 480 | 478 | 478 | 16,000 | 478 |
| 1983-05-26 | 484 | 484 | 479 | 480 | 49,000 | 480 |
| 1983-05-25 | 486 | 486 | 480 | 482 | 36,000 | 482 |
| 1983-05-24 | 486 | 488 | 482 | 483 | 19,000 | 483 |
| 1983-05-23 | 485 | 488 | 483 | 486 | 19,000 | 486 |
| 1983-05-20 | 482 | 499 | 482 | 486 | 72,000 | 486 |
| 1983-05-18 | 461 | 462 | 461 | 461 | 24,000 | 461 |
| 1983-05-17 | 470 | 470 | 451 | 451 | 25,000 | 451 |
| 1983-05-16 | 477 | 477 | 472 | 472 | 20,000 | 472 |
| 1983-05-14 | 468 | 472 | 466 | 472 | 29,000 | 472 |
| 1983-05-12 | 474 | 474 | 453 | 453 | 48,000 | 453 |
| 1983-05-11 | 490 | 490 | 476 | 476 | 50,000 | 476 |
| 1983-05-10 | 500 | 500 | 500 | 500 | 85,000 | 500 |
| 1983-05-09 | 505 | 516 | 500 | 501 | 137,000 | 501 |
| 1983-05-07 | 501 | 518 | 501 | 507 | 146,000 | 507 |
| 1983-05-06 | 520 | 535 | 511 | 520 | 443,000 | 520 |
| 1983-05-04 | 496 | 507 | 496 | 500 | 346,000 | 500 |
| 1983-05-02 | 460 | 485 | 460 | 477 | 245,000 | 477 |
| 1983-04-30 | 450 | 458 | 450 | 457 | 43,000 | 457 |
| 1983-04-28 | 441 | 447 | 440 | 441 | 42,000 | 441 |
| 1983-04-27 | 444 | 445 | 440 | 440 | 18,000 | 440 |
| 1983-04-26 | 450 | 455 | 443 | 450 | 76,000 | 450 |
| 1983-04-25 | 460 | 460 | 450 | 451 | 73,000 | 451 |
| 1983-04-23 | 445 | 461 | 445 | 460 | 165,000 | 460 |
| 1983-04-22 | 430 | 440 | 430 | 440 | 145,000 | 440 |
| 1983-04-21 | 425 | 425 | 420 | 420 | 23,000 | 420 |
| 1983-04-20 | 422 | 423 | 418 | 420 | 23,000 | 420 |
| 1983-04-19 | 425 | 426 | 424 | 424 | 35,000 | 424 |
| 1983-04-18 | 411 | 425 | 411 | 424 | 23,000 | 424 |
| 1983-04-15 | 410 | 410 | 408 | 408 | 14,000 | 408 |
| 1983-04-14 | 406 | 408 | 406 | 408 | 7,000 | 408 |
| 1983-04-13 | 403 | 405 | 403 | 405 | 7,000 | 405 |
| 1983-04-12 | 392 | 400 | 392 | 400 | 11,000 | 400 |
| 1983-04-11 | 392 | 392 | 385 | 390 | 14,000 | 390 |
| 1983-04-09 | 391 | 391 | 391 | 391 | 26,000 | 391 |
| 1983-04-08 | 406 | 406 | 398 | 401 | 17,000 | 401 |
| 1983-04-07 | 409 | 409 | 406 | 406 | 19,000 | 406 |
| 1983-04-06 | 417 | 417 | 406 | 412 | 43,000 | 412 |
| 1983-04-04 | 431 | 437 | 430 | 430 | 60,000 | 430 |
| 1983-04-02 | 440 | 441 | 432 | 439 | 79,000 | 439 |
| 1983-04-01 | 439 | 441 | 437 | 440 | 93,000 | 440 |
| 1983-03-31 | 429 | 434 | 429 | 430 | 128,000 | 430 |
| 1983-03-30 | 428 | 429 | 421 | 429 | 140,000 | 429 |
| 1983-03-29 | 420 | 429 | 417 | 429 | 101,000 | 429 |
| 1983-03-28 | 417 | 417 | 415 | 416 | 62,000 | 416 |
| 1983-03-26 | 417 | 417 | 410 | 410 | 46,000 | 410 |
| 1983-03-25 | 418 | 419 | 410 | 415 | 102,000 | 415 |
| 1983-03-24 | 400 | 409 | 400 | 408 | 121,000 | 408 |
| 1983-03-23 | 394 | 395 | 390 | 395 | 100,000 | 395 |
| 1983-03-22 | 396 | 396 | 388 | 390 | 66,000 | 390 |
| 1983-03-18 | 399 | 400 | 388 | 390 | 149,000 | 390 |
| 1983-03-17 | 385 | 400 | 385 | 397 | 151,000 | 397 |
| 1983-03-16 | 375 | 383 | 375 | 383 | 134,000 | 383 |
| 1983-03-15 | 380 | 380 | 375 | 375 | 61,000 | 375 |
| 1983-03-14 | 369 | 375 | 369 | 372 | 19,000 | 372 |
| 1983-03-12 | 370 | 370 | 365 | 368 | 25,000 | 368 |
| 1983-03-11 | 355 | 355 | 355 | 355 | 16,000 | 355 |
| 1983-03-10 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 1983-03-09 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1983-03-08 | 366 | 366 | 364 | 364 | 9,000 | 364 |
| 1983-03-07 | 360 | 364 | 355 | 364 | 12,000 | 364 |
| 1983-03-05 | 364 | 366 | 364 | 366 | 8,000 | 366 |
| 1983-03-03 | 369 | 369 | 365 | 369 | 17,000 | 369 |
| 1983-03-02 | 363 | 369 | 363 | 369 | 11,000 | 369 |
| 1983-03-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1983-02-28 | 365 | 370 | 365 | 370 | 39,000 | 370 |
| 1983-02-26 | 365 | 367 | 365 | 367 | 15,000 | 367 |
| 1983-02-25 | 358 | 368 | 358 | 368 | 48,000 | 368 |
| 1983-02-22 | 362 | 368 | 362 | 368 | 15,000 | 368 |
| 1983-02-21 | 363 | 367 | 363 | 367 | 11,000 | 367 |
| 1983-02-18 | 365 | 368 | 365 | 368 | 12,000 | 368 |
| 1983-02-17 | 365 | 370 | 365 | 370 | 10,000 | 370 |
| 1983-02-16 | 363 | 368 | 363 | 368 | 11,000 | 368 |
| 1983-02-14 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1983-02-12 | 368 | 368 | 368 | 368 | 13,000 | 368 |
| 1983-02-10 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1983-02-09 | 368 | 368 | 368 | 368 | 10,000 | 368 |
| 1983-02-08 | 368 | 369 | 368 | 369 | 16,000 | 369 |
| 1983-02-07 | 368 | 368 | 368 | 368 | 6,000 | 368 |
| 1983-02-04 | 367 | 370 | 367 | 370 | 16,000 | 370 |
| 1983-02-02 | 368 | 372 | 368 | 372 | 16,000 | 372 |
| 1983-02-01 | 373 | 373 | 373 | 373 | 19,000 | 373 |
| 1983-01-31 | 369 | 373 | 369 | 373 | 21,000 | 373 |
| 1983-01-29 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 1983-01-28 | 370 | 373 | 370 | 373 | 35,000 | 373 |
| 1983-01-27 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 1983-01-26 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 1983-01-25 | 365 | 373 | 365 | 373 | 28,000 | 373 |
| 1983-01-24 | 367 | 373 | 367 | 368 | 27,000 | 368 |
| 1983-01-21 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 1983-01-20 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1983-01-19 | 370 | 373 | 370 | 373 | 17,000 | 373 |
| 1983-01-18 | 375 | 375 | 368 | 368 | 55,000 | 368 |
| 1983-01-17 | 375 | 375 | 375 | 375 | 58,000 | 375 |
| 1983-01-14 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 1983-01-13 | 370 | 373 | 368 | 373 | 17,000 | 373 |
| 1983-01-12 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1983-01-11 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1983-01-10 | 365 | 380 | 365 | 380 | 35,000 | 380 |
| 1983-01-05 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 1983-01-04 | 373 | 373 | 373 | 373 | 6,000 | 373 |
分割・併合履歴 ： なし
