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
1983-12-28810825810815105,000815
1983-12-27790808790808172,000808
1983-12-2679879879079063,000790
1983-12-2479579578079565,000795
1983-12-2380080079580069,000800
1983-12-2279880479880154,000801
1983-12-2180081080080872,000808
1983-12-2078180578079551,000795
1983-12-1977677677677617,000776
1983-12-1778778778678618,000786
1983-12-16800800786793127,000793
1983-12-1579680079479540,000795
1983-12-1477180077180024,000800
1983-12-1378579577979550,000795
1983-12-1278079077578578,000785
1983-12-0978679077077039,000770
1983-12-0879079578079553,000795
1983-12-07783793770770106,000770
1983-12-06829829803813132,000813
1983-12-05834843815825456,000825
1983-12-03825834818828633,000828
1983-12-02803819790815789,000815
1983-12-01750785750785196,000785
1983-11-3074675074574552,000745
1983-11-2974574974074032,000740
1983-11-2873073072173039,000730
1983-11-267307307307308,000730
1983-11-2573873873573515,000735
1983-11-2473274073273516,000735
1983-11-2275476273073056,000730
1983-11-2176776775075024,000750
1983-11-1977077076076743,000767
1983-11-1876577076577068,000770
1983-11-1776076775576765,000767
1983-11-1674876074575022,000750
1983-11-1575076074575096,000750
1983-11-1475075074374512,000745
1983-11-1173074573074021,000740
1983-11-1074174173073042,000730
1983-11-0975075072973642,000736
1983-11-0876076074975035,000750
1983-11-0778078075076092,000760
1983-11-05773780770780769,000780
1983-11-0477378077377365,000773
1983-11-0279079077377390,000773
1983-11-01805805790795339,000795
1983-10-317958047857981,132,000798
1983-10-29780800770795384,000795
1983-10-28782790770780522,000780
1983-10-27730778730772417,000772
1983-10-2670574170572562,000725
1983-10-2570571970570522,000705
1983-10-2471972070571073,000710
1983-10-2271472071272027,000720
1983-10-2171172071071842,000718
1983-10-20681710681710203,000710
1983-10-19675680670680133,000680
1983-10-1867868867868182,000681
1983-10-1769069067867842,000678
1983-10-1372072072072031,000720
1983-10-1274274273573568,000735
1983-10-1174574674074075,000740
1983-10-0774574574274558,000745
1983-10-0675575774574544,000745
1983-10-0574375774375534,000755
1983-10-0476076074274255,000742
1983-10-03755775755769113,000769
1983-10-0178078075576569,000765
1983-09-30770801770785346,000785
1983-09-29742780742778376,000778
1983-09-28748748742746114,000746
1983-09-27756756741748209,000748
1983-09-26748750740750111,000750
1983-09-24770770740750306,000750
1983-09-22735750715750762,000750
1983-09-21674705674705396,000705
1983-09-2067067266566541,000665
1983-09-1968068067267252,000672
1983-09-1768768768468526,000685
1983-09-1669069068068055,000680
1983-09-14700702695700110,000700
1983-09-13700710682705262,000705
1983-09-12695710695707606,000707
1983-09-09690698680698269,000698
1983-09-08690695680690220,000690
1983-09-07656720656710521,000710
1983-09-06663665655655317,000655
1983-09-05640668640663532,000663
1983-09-03620640620635433,000635
1983-09-02618625612618288,000618
1983-09-01617618605618252,000618
1983-08-31600625600611270,000611
1983-08-3057759957759897,000598
1983-08-2957858257557744,000577
1983-08-2758258558258515,000585
1983-08-2658059057658066,000580
1983-08-25589590575575181,000575
1983-08-24595595585586101,000586
1983-08-23594615591595475,000595
1983-08-22595595575580214,000580
1983-08-20571580565575230,000575
1983-08-19540564535564124,000564
1983-08-1853454053353853,000538
1983-08-1753553552553320,000533
1983-08-165255255255258,000525
1983-08-1551551551051514,000515
1983-08-1251351550851030,000510
1983-08-1152552551351314,000513
1983-08-1052153552152522,000525
1983-08-0953053052052513,000525
1983-08-0852953552553518,000535
1983-08-0553553853153113,000531
1983-08-045325355325357,000535
1983-08-0353853853053036,000530
1983-08-0254654753853838,000538
1983-08-0154555454454841,000548
1983-07-3055455453554537,000545
1983-07-2954755554555453,000554
1983-07-28558575553553155,000553
1983-07-2753554953554976,000549
1983-07-2653153553153129,000531
1983-07-2553754053753724,000537
1983-07-2353853953153925,000539
1983-07-2253753953053936,000539
1983-07-2153654053654036,000540
1983-07-205355355305317,000531
1983-07-195315315315313,000531
1983-07-1852152252152115,000521
1983-07-1551953551952082,000520
1983-07-1453653652052129,000521
1983-07-1353753753753715,000537
1983-07-1254154154054043,000540
1983-07-1153754053754033,000540
1983-07-0953453453453427,000534
1983-07-0852052050852046,000520
1983-07-0753053052052568,000525
1983-07-0652052052052018,000520
1983-07-0554054153954014,000540
1983-07-0454554553053018,000530
1983-07-0254154454054210,000542
1983-07-0154054554054014,000540
1983-06-3053054053054028,000540
1983-06-2954154153053032,000530
1983-06-2854555053853857,000538
1983-06-2755955954054540,000545
1983-06-2555955953855236,000552
1983-06-2455055554155254,000552
1983-06-2356656654054040,000540
1983-06-22577578560568151,000568
1983-06-21553570551568201,000568
1983-06-2055055054054939,000549
1983-06-1754054053054051,000540
1983-06-1654154853653625,000536
1983-06-1554354653553666,000536
1983-06-1454355053554580,000545
1983-06-1357157254155068,000550
1983-06-11569577555569289,000569
1983-06-10529580529569756,000569
1983-06-09518530518520195,000520
1983-06-08510520505515201,000515
1983-06-07504519500519150,000519
1983-06-0649950249549837,000498
1983-06-0350151049949949,000499
1983-06-0251551550050069,000500
1983-06-01503520501512192,000512
1983-05-31510510500501102,000501
1983-05-30481510481510150,000510
1983-05-2848048048048022,000480
1983-05-2747848047847816,000478
1983-05-2648448447948049,000480
1983-05-2548648648048236,000482
1983-05-2448648848248319,000483
1983-05-2348548848348619,000486
1983-05-2048249948248672,000486
1983-05-1846146246146124,000461
1983-05-1747047045145125,000451
1983-05-1647747747247220,000472
1983-05-1446847246647229,000472
1983-05-1247447445345348,000453
1983-05-1149049047647650,000476
1983-05-1050050050050085,000500
1983-05-09505516500501137,000501
1983-05-07501518501507146,000507
1983-05-06520535511520443,000520
1983-05-04496507496500346,000500
1983-05-02460485460477245,000477
1983-04-3045045845045743,000457
1983-04-2844144744044142,000441
1983-04-2744444544044018,000440
1983-04-2645045544345076,000450
1983-04-2546046045045173,000451
1983-04-23445461445460165,000460
1983-04-22430440430440145,000440
1983-04-2142542542042023,000420
1983-04-2042242341842023,000420
1983-04-1942542642442435,000424
1983-04-1841142541142423,000424
1983-04-1541041040840814,000408
1983-04-144064084064087,000408
1983-04-134034054034057,000405
1983-04-1239240039240011,000400
1983-04-1139239238539014,000390
1983-04-0939139139139126,000391
1983-04-0840640639840117,000401
1983-04-0740940940640619,000406
1983-04-0641741740641243,000412
1983-04-0443143743043060,000430
1983-04-0244044143243979,000439
1983-04-0143944143744093,000440
1983-03-31429434429430128,000430
1983-03-30428429421429140,000429
1983-03-29420429417429101,000429
1983-03-2841741741541662,000416
1983-03-2641741741041046,000410
1983-03-25418419410415102,000415
1983-03-24400409400408121,000408
1983-03-23394395390395100,000395
1983-03-2239639638839066,000390
1983-03-18399400388390149,000390
1983-03-17385400385397151,000397
1983-03-16375383375383134,000383
1983-03-1538038037537561,000375
1983-03-1436937536937219,000372
1983-03-1237037036536825,000368
1983-03-1135535535535516,000355
1983-03-103553553553559,000355
1983-03-093643643643641,000364
1983-03-083663663643649,000364
1983-03-0736036435536412,000364
1983-03-053643663643668,000366
1983-03-0336936936536917,000369
1983-03-0236336936336911,000369
1983-03-013653653653651,000365
1983-02-2836537036537039,000370
1983-02-2636536736536715,000367
1983-02-2535836835836848,000368
1983-02-2236236836236815,000368
1983-02-2136336736336711,000367
1983-02-1836536836536812,000368
1983-02-1736537036537010,000370
1983-02-1636336836336811,000368
1983-02-143683683683682,000368
1983-02-1236836836836813,000368
1983-02-103683683683682,000368
1983-02-0936836836836810,000368
1983-02-0836836936836916,000369
1983-02-073683683683686,000368
1983-02-0436737036737016,000370
1983-02-0236837236837216,000372
1983-02-0137337337337319,000373
1983-01-3136937336937321,000373
1983-01-293693693693696,000369
1983-01-2837037337037335,000373
1983-01-2737037037037014,000370
1983-01-263733733733732,000373
1983-01-2536537336537328,000373
1983-01-2436737336736827,000368
1983-01-213723723723724,000372
1983-01-203723723723723,000372
1983-01-1937037337037317,000373
1983-01-1837537536836855,000368
1983-01-1737537537537558,000375
1983-01-1437537537537510,000375
1983-01-1337037336837317,000373
1983-01-123753753753755,000375
1983-01-113773773773771,000377
1983-01-1036538036538035,000380
1983-01-0538038038038015,000380
1983-01-043733733733736,000373

分割・併合履歴 : なし