6995 (株)東海理化 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-278708708708703,000870
1986-12-248718718718714,000871
1986-12-238718718718711,000871
1986-12-2290090087087020,000870
1986-12-1990090090090017,000900
1986-12-1890290290090014,000900
1986-12-179009059009059,000905
1986-12-1690090090090016,000900
1986-12-129109109009006,000900
1986-12-1190091090090016,000900
1986-12-109009009009006,000900
1986-12-098999208999205,000920
1986-12-088989008989004,000900
1986-12-0591091089889841,000898
1986-12-049109109099097,000909
1986-12-038999098999096,000909
1986-12-028958958958956,000895
1986-12-0189589588888821,000888
1986-11-298958958958954,000895
1986-11-2789089288888835,000888
1986-11-268928928928925,000892
1986-11-2589089089089014,000890
1986-11-228928928928922,000892
1986-11-218908908908901,000890
1986-11-208888888888882,000888
1986-11-198888888888887,000888
1986-11-1888888888888811,000888
1986-11-178998998888887,000888
1986-11-149199198998996,000899
1986-11-129109209109209,000920
1986-11-1190991090991014,000910
1986-11-0593593593593511,000935
1986-11-0495095093593511,000935
1986-11-019509509509508,000950
1986-10-3195095095095030,000950
1986-10-3096096096096020,000960
1986-10-2995096094996031,000960
1986-10-2894596094596012,000960
1986-10-2795095094595019,000950
1986-10-259409409409404,000940
1986-10-2490593590593513,000935
1986-10-2389591589591514,000915
1986-10-2289590089590015,000900
1986-10-219009009009001,000900
1986-10-209009009009001,000900
1986-10-1789589589589514,000895
1986-10-168858858858851,000885
1986-10-158658658658653,000865
1986-10-148658658658655,000865
1986-10-138708708608607,000860
1986-10-098708708708701,000870
1986-10-0886386386386313,000863
1986-10-068998998988982,000898
1986-10-0390090090090033,000900
1986-10-0290090090090060,000900
1986-10-0190090090090023,000900
1986-09-3090090090090010,000900
1986-09-2989790089790018,000900
1986-09-2693093793093710,000937
1986-09-2494094893894031,000940
1986-09-2294094093093013,000930
1986-09-1992595092595026,000950
1986-09-1892593092593038,000930
1986-09-1694094092592535,000925
1986-09-1293594092993845,000938
1986-09-1194194593993942,000939
1986-09-109329409329404,000940
1986-09-0995095093193122,000931
1986-09-0894195194195147,000951
1986-09-0593895893895816,000958
1986-09-039379389379389,000938
1986-09-0294094093893817,000938
1986-09-019379479379475,000947
1986-08-3093793793793710,000937
1986-08-2992892892792717,000927
1986-08-289269289269283,000928
1986-08-279269269269269,000926
1986-08-269259269259268,000926
1986-08-2594094094094029,000940
1986-08-2394094094094031,000940
1986-08-2290090089089038,000890
1986-08-219109109009004,000900
1986-08-2093093091191132,000911
1986-08-1993994091091020,000910
1986-08-189409409409402,000940
1986-08-1595096095095061,000950
1986-08-1495096095095049,000950
1986-08-1393095093095039,000950
1986-08-129349349209202,000920
1986-08-1191693691693615,000936
1986-08-089149149149144,000914
1986-08-0793493493493410,000934
1986-08-0693493493493420,000934
1986-08-059349359349352,000935
1986-08-0293594593594528,000945
1986-08-0191091091091025,000910
1986-07-319159159109104,000910
1986-07-2991291291091016,000910
1986-07-289129129129121,000912
1986-07-269009009009002,000900
1986-07-2591091089990429,000904
1986-07-2491992391891896,000918
1986-07-2393593592992935,000929
1986-07-2293993993993910,000939
1986-07-2195495494094855,000948
1986-07-199659659659655,000965
1986-07-189809809809801,000980
1986-07-179991,00099099060,000990
1986-07-161,0201,0209951,01026,0001,010
1986-07-159951,0209951,02027,0001,020
1986-07-141,0201,0209999998,000999
1986-07-111,0201,0301,0101,02069,0001,020
1986-07-101,0201,0201,0201,02012,0001,020
1986-07-091,0501,0701,0301,03056,0001,030
1986-07-081,0501,0701,0501,070164,0001,070
1986-07-071,0501,0701,0501,07050,0001,070
1986-07-051,0401,0501,0201,05030,0001,050
1986-07-041,0701,0701,0501,06077,0001,060
1986-07-031,0601,0601,0501,05031,0001,050
1986-07-021,0201,0701,0201,07042,0001,070
1986-07-011,0401,0401,0201,04034,0001,040
1986-06-301,0301,0401,0301,04016,0001,040
1986-06-281,0101,0401,0101,04011,0001,040
1986-06-271,0401,0401,0301,03015,0001,030
1986-06-261,0101,0309901,03034,0001,030
1986-06-251,0001,0101,0001,01014,0001,010
1986-06-241,0401,0401,0001,03017,0001,030
1986-06-231,0501,0501,0301,04012,0001,040
1986-06-211,0501,0601,0501,06027,0001,060
1986-06-201,0501,0701,0501,05020,0001,050
1986-06-191,0601,0701,0301,03053,0001,030
1986-06-181,0701,0701,0501,060111,0001,060
1986-06-171,0701,0801,0701,070119,0001,070
1986-06-161,0901,1001,0701,070125,0001,070
1986-06-131,0701,0901,0701,090244,0001,090
1986-06-121,1201,1201,0501,070114,0001,070
1986-06-111,0601,1401,0501,120418,0001,120
1986-06-101,0501,0501,0301,050129,0001,050
1986-06-091,0801,0801,0501,060214,0001,060
1986-06-071,0701,0901,0701,090274,0001,090
1986-06-061,0101,010970990177,000990
1986-06-059741,0109691,000365,0001,000
1986-06-0493297093296753,000967
1986-06-0394094092092529,000925
1986-06-0293594593593533,000935
1986-05-319359359359352,000935
1986-05-3092592692592525,000925
1986-05-299319319259266,000926
1986-05-2894094092592525,000925
1986-05-2796396395095131,000951
1986-05-2694095393795350,000953
1986-05-249329399329399,000939
1986-05-239409409309395,000939
1986-05-229499499409402,000940
1986-05-2193895093895043,000950
1986-05-2092594092594025,000940
1986-05-1993593593593524,000935
1986-05-1793594092592546,000925
1986-05-1694094093093575,000935
1986-05-1594994993594060,000940
1986-05-1493094093094056,000940
1986-05-139159309159299,000929
1986-05-1292193092092517,000925
1986-05-0992593092092022,000920
1986-05-0892693092592524,000925
1986-05-0791892791392527,000925
1986-05-0692092091991913,000919
1986-05-0292893092092012,000920
1986-05-0194595093093035,000930
1986-04-3093094893094514,000945
1986-04-289319319209203,000920
1986-04-2694994992993143,000931
1986-04-2592094092093920,000939
1986-04-2493993992093012,000930
1986-04-2394594592094054,000940
1986-04-2291995891195058,000950
1986-04-2189092089092056,000920
1986-04-1989589588189012,000890
1986-04-1889590089589517,000895
1986-04-1789590589590522,000905
1986-04-1690591090590548,000905
1986-04-1589091589091525,000915
1986-04-149209209209201,000920
1986-04-1192592592092045,000920
1986-04-1092992992992920,000929
1986-04-0993293292093036,000930
1986-04-0890593090093015,000930
1986-04-0790090590090017,000900
1986-04-0590590590090022,000900
1986-04-0489590089190025,000900
1986-04-0388089086086050,000860
1986-04-0288090088089080,000890
1986-04-0190091088588545,000885
1986-03-318909008859005,000900
1986-03-2988088087188027,000880
1986-03-2888088588088516,000885
1986-03-2785088084088052,000880
1986-03-2587087085087069,000870
1986-03-2488589587088025,000880
1986-03-2089089589089541,000895
1986-03-1989089189089013,000890
1986-03-1889089089089017,000890
1986-03-1791091088088028,000880
1986-03-1590090090090017,000900
1986-03-1489090088090026,000900
1986-03-1391991990090021,000900
1986-03-12920920910920102,000920
1986-03-1190091089591043,000910
1986-03-1088189188189117,000891
1986-03-078808908808902,000890
1986-03-068708898708895,000889
1986-03-0389089088088028,000880
1986-03-0189189589089023,000890
1986-02-2889089589089028,000890
1986-02-2789389589189534,000895
1986-02-2690090089589527,000895
1986-02-2589590089590020,000900
1986-02-2490090089589697,000896
1986-02-2291091090090043,000900
1986-02-21904910900910159,000910
1986-02-2091191190590550,000905
1986-02-1991591591191150,000911
1986-02-1891291591291511,000915
1986-02-1791091290791258,000912
1986-02-1591091590291056,000910
1986-02-1489090087590063,000900
1986-02-138918918858857,000885
1986-02-129009008908909,000890
1986-02-1090090088690011,000900
1986-02-079009008908903,000890
1986-02-069009008859006,000900
1986-02-0590090088590022,000900
1986-02-0488589088589014,000890
1986-02-0388588588388316,000883
1986-02-0190090088288212,000882
1986-01-3188190188190016,000900
1986-01-3090090089089117,000891
1986-01-2990891089090053,000900
1986-01-2891991989590964,000909
1986-01-2791591590990920,000909
1986-01-2591891890590553,000905
1986-01-2492692892692863,000928
1986-01-23920925920925118,000925
1986-01-229289309189306,000930
1986-01-219489489489481,000948
1986-01-209609609499499,000949
1986-01-189509609509609,000960
1986-01-1793095092895048,000950
1986-01-1691993591793542,000935
1986-01-1490192090192017,000920
1986-01-1390091290091028,000910
1986-01-1090090090090034,000900
1986-01-0990090090090030,000900
1986-01-079369369359352,000935
1986-01-069399399399392,000939
1986-01-0494394393993910,000939

分割・併合履歴 : なし