6995 (株)東海理化 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 1985-12-27 | 949 | 950 | 943 | 943 | 49,000 | 943 |
| 1985-12-26 | 951 | 951 | 941 | 950 | 12,000 | 950 |
| 1985-12-25 | 940 | 943 | 937 | 943 | 26,000 | 943 |
| 1985-12-24 | 948 | 948 | 940 | 940 | 9,000 | 940 |
| 1985-12-23 | 960 | 960 | 958 | 958 | 7,000 | 958 |
| 1985-12-21 | 961 | 961 | 961 | 961 | 17,000 | 961 |
| 1985-12-20 | 940 | 950 | 930 | 931 | 49,000 | 931 |
| 1985-12-19 | 963 | 963 | 936 | 950 | 78,000 | 950 |
| 1985-12-18 | 969 | 975 | 963 | 963 | 129,000 | 963 |
| 1985-12-17 | 980 | 990 | 969 | 970 | 65,000 | 970 |
| 1985-12-16 | 975 | 990 | 975 | 978 | 21,000 | 978 |
| 1985-12-13 | 999 | 1,000 | 965 | 965 | 71,000 | 965 |
| 1985-12-12 | 1,010 | 1,010 | 970 | 994 | 176,000 | 994 |
| 1985-12-11 | 963 | 997 | 963 | 997 | 113,000 | 997 |
| 1985-12-10 | 975 | 975 | 950 | 970 | 58,000 | 970 |
| 1985-12-09 | 979 | 980 | 969 | 980 | 32,000 | 980 |
| 1985-12-07 | 983 | 985 | 980 | 985 | 62,000 | 985 |
| 1985-12-06 | 963 | 985 | 963 | 985 | 290,000 | 985 |
| 1985-12-05 | 970 | 973 | 959 | 963 | 111,000 | 963 |
| 1985-12-04 | 970 | 984 | 963 | 980 | 598,000 | 980 |
| 1985-12-03 | 946 | 972 | 945 | 970 | 475,000 | 970 |
| 1985-12-02 | 940 | 953 | 915 | 950 | 426,000 | 950 |
| 1985-11-30 | 916 | 935 | 912 | 930 | 154,000 | 930 |
| 1985-11-29 | 905 | 918 | 897 | 918 | 72,000 | 918 |
| 1985-11-28 | 900 | 910 | 895 | 905 | 181,000 | 905 |
| 1985-11-27 | 870 | 908 | 870 | 890 | 119,000 | 890 |
| 1985-11-26 | 860 | 870 | 860 | 870 | 31,000 | 870 |
| 1985-11-25 | 869 | 869 | 860 | 860 | 7,000 | 860 |
| 1985-11-22 | 860 | 860 | 855 | 860 | 12,000 | 860 |
| 1985-11-21 | 855 | 855 | 850 | 850 | 31,000 | 850 |
| 1985-11-20 | 870 | 871 | 850 | 850 | 57,000 | 850 |
| 1985-11-19 | 870 | 870 | 860 | 870 | 41,000 | 870 |
| 1985-11-18 | 870 | 870 | 860 | 860 | 12,000 | 860 |
| 1985-11-15 | 840 | 865 | 840 | 865 | 6,000 | 865 |
| 1985-11-14 | 870 | 870 | 840 | 840 | 54,000 | 840 |
| 1985-11-13 | 860 | 868 | 860 | 868 | 37,000 | 868 |
| 1985-11-12 | 870 | 870 | 870 | 870 | 14,000 | 870 |
| 1985-11-11 | 860 | 870 | 860 | 870 | 9,000 | 870 |
| 1985-11-08 | 870 | 870 | 860 | 860 | 26,000 | 860 |
| 1985-11-07 | 865 | 870 | 860 | 860 | 26,000 | 860 |
| 1985-11-06 | 855 | 865 | 855 | 865 | 20,000 | 865 |
| 1985-11-05 | 856 | 856 | 855 | 855 | 2,000 | 855 |
| 1985-11-02 | 855 | 855 | 850 | 850 | 10,000 | 850 |
| 1985-11-01 | 865 | 866 | 855 | 855 | 29,000 | 855 |
| 1985-10-31 | 860 | 880 | 858 | 865 | 27,000 | 865 |
| 1985-10-30 | 855 | 865 | 855 | 855 | 34,000 | 855 |
| 1985-10-29 | 856 | 856 | 851 | 855 | 74,000 | 855 |
| 1985-10-28 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 1985-10-26 | 850 | 850 | 850 | 850 | 56,000 | 850 |
| 1985-10-25 | 850 | 860 | 835 | 850 | 49,000 | 850 |
| 1985-10-24 | 835 | 850 | 835 | 850 | 4,000 | 850 |
| 1985-10-23 | 832 | 846 | 832 | 835 | 48,000 | 835 |
| 1985-10-22 | 834 | 840 | 834 | 840 | 20,000 | 840 |
| 1985-10-21 | 838 | 838 | 834 | 834 | 8,000 | 834 |
| 1985-10-19 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1985-10-18 | 837 | 838 | 837 | 838 | 51,000 | 838 |
| 1985-10-17 | 810 | 837 | 808 | 837 | 16,000 | 837 |
| 1985-10-16 | 810 | 810 | 800 | 805 | 14,000 | 805 |
| 1985-10-15 | 800 | 815 | 800 | 811 | 19,000 | 811 |
| 1985-10-14 | 809 | 809 | 809 | 809 | 3,000 | 809 |
| 1985-10-11 | 809 | 809 | 800 | 809 | 5,000 | 809 |
| 1985-10-09 | 781 | 805 | 781 | 800 | 13,000 | 800 |
| 1985-10-08 | 785 | 785 | 777 | 777 | 7,000 | 777 |
| 1985-10-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1985-10-03 | 790 | 800 | 790 | 800 | 18,000 | 800 |
| 1985-10-02 | 805 | 805 | 801 | 801 | 2,000 | 801 |
| 1985-10-01 | 805 | 810 | 800 | 810 | 22,000 | 810 |
| 1985-09-28 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1985-09-27 | 806 | 806 | 800 | 805 | 19,000 | 805 |
| 1985-09-26 | 806 | 806 | 806 | 806 | 7,000 | 806 |
| 1985-09-25 | 820 | 820 | 820 | 820 | 16,000 | 820 |
| 1985-09-24 | 818 | 825 | 818 | 820 | 11,000 | 820 |
| 1985-09-21 | 805 | 818 | 805 | 818 | 16,000 | 818 |
| 1985-09-20 | 796 | 800 | 795 | 795 | 6,000 | 795 |
| 1985-09-19 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1985-09-18 | 795 | 795 | 785 | 795 | 53,000 | 795 |
| 1985-09-17 | 799 | 799 | 795 | 795 | 8,000 | 795 |
| 1985-09-13 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 1985-09-12 | 801 | 801 | 795 | 795 | 9,000 | 795 |
| 1985-09-11 | 787 | 801 | 786 | 801 | 11,000 | 801 |
| 1985-09-10 | 784 | 784 | 784 | 784 | 3,000 | 784 |
| 1985-09-07 | 780 | 781 | 780 | 781 | 3,000 | 781 |
| 1985-09-06 | 781 | 782 | 781 | 782 | 5,000 | 782 |
| 1985-09-05 | 780 | 780 | 780 | 780 | 25,000 | 780 |
| 1985-09-04 | 795 | 795 | 780 | 780 | 10,000 | 780 |
| 1985-09-03 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1985-09-02 | 790 | 790 | 790 | 790 | 18,000 | 790 |
| 1985-08-31 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1985-08-30 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1985-08-28 | 760 | 770 | 750 | 760 | 34,000 | 760 |
| 1985-08-27 | 780 | 780 | 760 | 760 | 5,000 | 760 |
| 1985-08-26 | 780 | 790 | 780 | 780 | 6,000 | 780 |
| 1985-08-24 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1985-08-23 | 770 | 780 | 770 | 780 | 55,000 | 780 |
| 1985-08-21 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1985-08-20 | 779 | 780 | 770 | 780 | 12,000 | 780 |
| 1985-08-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1985-08-17 | 779 | 779 | 779 | 779 | 4,000 | 779 |
| 1985-08-16 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1985-08-15 | 779 | 780 | 779 | 780 | 2,000 | 780 |
| 1985-08-14 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1985-08-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1985-08-09 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1985-08-08 | 782 | 782 | 780 | 780 | 5,000 | 780 |
| 1985-08-07 | 770 | 781 | 770 | 781 | 16,000 | 781 |
| 1985-08-06 | 760 | 760 | 750 | 750 | 20,000 | 750 |
| 1985-08-05 | 770 | 772 | 765 | 770 | 17,000 | 770 |
| 1985-08-02 | 776 | 785 | 769 | 769 | 34,000 | 769 |
| 1985-08-01 | 764 | 780 | 764 | 769 | 69,000 | 769 |
| 1985-07-31 | 788 | 788 | 779 | 780 | 26,000 | 780 |
| 1985-07-30 | 790 | 790 | 790 | 790 | 22,000 | 790 |
| 1985-07-27 | 830 | 831 | 820 | 830 | 16,000 | 830 |
| 1985-07-25 | 802 | 810 | 802 | 810 | 4,000 | 810 |
| 1985-07-24 | 830 | 834 | 800 | 800 | 62,000 | 800 |
| 1985-07-22 | 850 | 851 | 830 | 830 | 45,000 | 830 |
| 1985-07-20 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1985-07-19 | 850 | 850 | 850 | 850 | 19,000 | 850 |
| 1985-07-18 | 890 | 890 | 880 | 880 | 7,000 | 880 |
| 1985-07-17 | 890 | 890 | 889 | 889 | 60,000 | 889 |
| 1985-07-16 | 890 | 890 | 890 | 890 | 14,000 | 890 |
| 1985-07-15 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1985-07-12 | 890 | 890 | 885 | 885 | 8,000 | 885 |
| 1985-07-11 | 899 | 900 | 880 | 880 | 50,000 | 880 |
| 1985-07-10 | 899 | 900 | 899 | 899 | 37,000 | 899 |
| 1985-07-09 | 900 | 905 | 900 | 905 | 55,000 | 905 |
| 1985-07-08 | 900 | 900 | 900 | 900 | 38,000 | 900 |
| 1985-07-06 | 908 | 908 | 900 | 900 | 35,000 | 900 |
| 1985-07-05 | 905 | 919 | 900 | 915 | 91,000 | 915 |
| 1985-07-04 | 920 | 920 | 905 | 905 | 108,000 | 905 |
| 1985-07-03 | 880 | 915 | 880 | 900 | 174,000 | 900 |
| 1985-07-02 | 880 | 883 | 875 | 880 | 142,000 | 880 |
| 1985-07-01 | 875 | 880 | 875 | 880 | 22,000 | 880 |
| 1985-06-29 | 866 | 880 | 866 | 875 | 9,000 | 875 |
| 1985-06-28 | 865 | 866 | 865 | 865 | 25,000 | 865 |
| 1985-06-27 | 846 | 846 | 846 | 846 | 6,000 | 846 |
| 1985-06-26 | 846 | 846 | 840 | 846 | 7,000 | 846 |
| 1985-06-25 | 839 | 839 | 839 | 839 | 8,000 | 839 |
| 1985-06-24 | 840 | 840 | 839 | 839 | 4,000 | 839 |
| 1985-06-22 | 841 | 843 | 840 | 840 | 26,000 | 840 |
| 1985-06-21 | 840 | 840 | 840 | 840 | 12,000 | 840 |
| 1985-06-20 | 838 | 840 | 838 | 838 | 27,000 | 838 |
| 1985-06-19 | 830 | 840 | 830 | 838 | 20,000 | 838 |
| 1985-06-18 | 822 | 822 | 822 | 822 | 5,000 | 822 |
| 1985-06-17 | 821 | 821 | 821 | 821 | 4,000 | 821 |
| 1985-06-14 | 805 | 805 | 805 | 805 | 9,000 | 805 |
| 1985-06-13 | 811 | 811 | 805 | 805 | 12,000 | 805 |
| 1985-06-12 | 805 | 806 | 805 | 806 | 6,000 | 806 |
| 1985-06-11 | 802 | 802 | 802 | 802 | 6,000 | 802 |
| 1985-06-10 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1985-06-07 | 801 | 803 | 801 | 803 | 3,000 | 803 |
| 1985-06-06 | 791 | 795 | 791 | 795 | 16,000 | 795 |
| 1985-06-05 | 809 | 809 | 790 | 790 | 14,000 | 790 |
| 1985-06-01 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 1985-05-31 | 865 | 865 | 850 | 860 | 152,000 | 860 |
| 1985-05-30 | 850 | 869 | 850 | 860 | 9,000 | 860 |
| 1985-05-29 | 855 | 855 | 855 | 855 | 68,000 | 855 |
| 1985-05-25 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1985-05-24 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1985-05-23 | 870 | 875 | 870 | 875 | 3,000 | 875 |
| 1985-05-22 | 870 | 870 | 870 | 870 | 18,000 | 870 |
| 1985-05-21 | 870 | 870 | 870 | 870 | 18,000 | 870 |
| 1985-05-17 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1985-05-14 | 910 | 910 | 900 | 900 | 30,000 | 900 |
| 1985-05-13 | 900 | 920 | 894 | 920 | 65,000 | 920 |
| 1985-05-10 | 900 | 905 | 900 | 900 | 31,000 | 900 |
| 1985-05-09 | 894 | 900 | 894 | 900 | 113,000 | 900 |
| 1985-05-08 | 898 | 898 | 898 | 898 | 17,000 | 898 |
| 1985-05-07 | 893 | 900 | 893 | 898 | 119,000 | 898 |
| 1985-05-04 | 890 | 890 | 888 | 890 | 45,000 | 890 |
| 1985-05-02 | 850 | 880 | 850 | 880 | 25,000 | 880 |
| 1985-05-01 | 841 | 860 | 841 | 860 | 15,000 | 860 |
| 1985-04-30 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1985-04-27 | 845 | 848 | 820 | 831 | 35,000 | 831 |
| 1985-04-26 | 840 | 851 | 839 | 848 | 67,000 | 848 |
| 1985-04-25 | 850 | 860 | 850 | 850 | 20,000 | 850 |
| 1985-04-24 | 825 | 850 | 825 | 850 | 88,000 | 850 |
| 1985-04-23 | 840 | 840 | 820 | 820 | 13,000 | 820 |
| 1985-04-22 | 850 | 850 | 830 | 830 | 3,000 | 830 |
| 1985-04-20 | 843 | 860 | 840 | 850 | 26,000 | 850 |
| 1985-04-19 | 800 | 843 | 800 | 843 | 29,000 | 843 |
| 1985-04-18 | 830 | 830 | 800 | 800 | 6,000 | 800 |
| 1985-04-17 | 830 | 835 | 830 | 830 | 13,000 | 830 |
| 1985-04-16 | 840 | 840 | 830 | 830 | 33,000 | 830 |
| 1985-04-15 | 841 | 841 | 835 | 835 | 33,000 | 835 |
| 1985-04-12 | 840 | 841 | 835 | 841 | 11,000 | 841 |
| 1985-04-11 | 840 | 840 | 830 | 840 | 19,000 | 840 |
| 1985-04-10 | 850 | 850 | 840 | 840 | 24,000 | 840 |
| 1985-04-09 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1985-04-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1985-04-06 | 860 | 860 | 860 | 860 | 12,000 | 860 |
| 1985-04-01 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1985-03-30 | 890 | 890 | 889 | 890 | 13,000 | 890 |
| 1985-03-28 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1985-03-27 | 885 | 900 | 885 | 890 | 13,000 | 890 |
| 1985-03-26 | 897 | 897 | 890 | 890 | 25,000 | 890 |
| 1985-03-25 | 921 | 921 | 907 | 907 | 73,000 | 907 |
| 1985-03-23 | 915 | 920 | 914 | 920 | 24,000 | 920 |
| 1985-03-22 | 905 | 905 | 904 | 905 | 57,000 | 905 |
| 1985-03-20 | 900 | 920 | 885 | 912 | 122,000 | 912 |
| 1985-03-19 | 900 | 900 | 890 | 900 | 21,000 | 900 |
| 1985-03-18 | 900 | 900 | 900 | 900 | 30,000 | 900 |
| 1985-03-15 | 856 | 870 | 856 | 870 | 73,000 | 870 |
| 1985-03-14 | 855 | 860 | 855 | 856 | 23,000 | 856 |
| 1985-03-13 | 860 | 860 | 850 | 860 | 43,000 | 860 |
| 1985-03-12 | 855 | 860 | 850 | 860 | 67,000 | 860 |
| 1985-03-11 | 875 | 875 | 869 | 869 | 7,000 | 869 |
| 1985-03-08 | 878 | 878 | 875 | 875 | 8,000 | 875 |
| 1985-03-07 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1985-03-06 | 870 | 870 | 870 | 870 | 28,000 | 870 |
| 1985-03-05 | 870 | 883 | 870 | 883 | 31,000 | 883 |
| 1985-03-04 | 883 | 883 | 880 | 880 | 30,000 | 880 |
| 1985-03-02 | 882 | 882 | 882 | 882 | 9,000 | 882 |
| 1985-03-01 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1985-02-28 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1985-02-27 | 900 | 900 | 880 | 880 | 8,000 | 880 |
| 1985-02-26 | 890 | 900 | 890 | 900 | 29,000 | 900 |
| 1985-02-25 | 901 | 905 | 900 | 900 | 36,000 | 900 |
| 1985-02-22 | 919 | 920 | 919 | 920 | 36,000 | 920 |
| 1985-02-21 | 910 | 940 | 910 | 929 | 63,000 | 929 |
| 1985-02-20 | 881 | 900 | 881 | 900 | 42,000 | 900 |
| 1985-02-19 | 900 | 900 | 875 | 880 | 27,000 | 880 |
| 1985-02-18 | 890 | 900 | 890 | 900 | 7,000 | 900 |
| 1985-02-16 | 890 | 891 | 885 | 885 | 28,000 | 885 |
| 1985-02-15 | 876 | 900 | 875 | 900 | 18,000 | 900 |
| 1985-02-14 | 871 | 875 | 870 | 875 | 19,000 | 875 |
| 1985-02-13 | 866 | 870 | 866 | 867 | 18,000 | 867 |
| 1985-02-12 | 865 | 866 | 865 | 866 | 15,000 | 866 |
| 1985-02-08 | 863 | 863 | 863 | 863 | 2,000 | 863 |
| 1985-02-07 | 862 | 863 | 862 | 862 | 14,000 | 862 |
| 1985-02-06 | 861 | 861 | 861 | 861 | 16,000 | 861 |
| 1985-02-05 | 860 | 860 | 860 | 860 | 19,000 | 860 |
| 1985-02-04 | 860 | 860 | 860 | 860 | 14,000 | 860 |
| 1985-02-02 | 855 | 856 | 855 | 856 | 3,000 | 856 |
| 1985-02-01 | 852 | 861 | 852 | 861 | 14,000 | 861 |
| 1985-01-31 | 844 | 850 | 844 | 850 | 38,000 | 850 |
| 1985-01-30 | 841 | 845 | 841 | 845 | 26,000 | 845 |
| 1985-01-29 | 850 | 851 | 850 | 850 | 28,000 | 850 |
| 1985-01-28 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 1985-01-26 | 867 | 868 | 865 | 866 | 9,000 | 866 |
| 1985-01-25 | 860 | 860 | 860 | 860 | 17,000 | 860 |
| 1985-01-24 | 886 | 886 | 870 | 870 | 24,000 | 870 |
| 1985-01-22 | 899 | 899 | 895 | 895 | 19,000 | 895 |
| 1985-01-21 | 900 | 900 | 890 | 891 | 15,000 | 891 |
| 1985-01-19 | 895 | 895 | 895 | 895 | 47,000 | 895 |
| 1985-01-18 | 890 | 890 | 890 | 890 | 16,000 | 890 |
| 1985-01-17 | 900 | 900 | 890 | 900 | 47,000 | 900 |
| 1985-01-16 | 880 | 900 | 880 | 900 | 37,000 | 900 |
| 1985-01-14 | 865 | 870 | 865 | 870 | 25,000 | 870 |
| 1985-01-10 | 850 | 855 | 840 | 855 | 75,000 | 855 |
| 1985-01-09 | 851 | 855 | 850 | 855 | 72,000 | 855 |
| 1985-01-08 | 840 | 850 | 840 | 850 | 63,000 | 850 |
| 1985-01-07 | 834 | 835 | 834 | 835 | 17,000 | 835 |
| 1985-01-05 | 841 | 841 | 835 | 835 | 43,000 | 835 |
| 1985-01-04 | 850 | 860 | 850 | 850 | 10,000 | 850 |
分割・併合履歴 ： なし
