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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1986-12-24 | 871 | 871 | 871 | 871 | 4,000 | 871 |
| 1986-12-23 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1986-12-22 | 900 | 900 | 870 | 870 | 20,000 | 870 |
| 1986-12-19 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1986-12-18 | 902 | 902 | 900 | 900 | 14,000 | 900 |
| 1986-12-17 | 900 | 905 | 900 | 905 | 9,000 | 905 |
| 1986-12-16 | 900 | 900 | 900 | 900 | 16,000 | 900 |
| 1986-12-12 | 910 | 910 | 900 | 900 | 6,000 | 900 |
| 1986-12-11 | 900 | 910 | 900 | 900 | 16,000 | 900 |
| 1986-12-10 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1986-12-09 | 899 | 920 | 899 | 920 | 5,000 | 920 |
| 1986-12-08 | 898 | 900 | 898 | 900 | 4,000 | 900 |
| 1986-12-05 | 910 | 910 | 898 | 898 | 41,000 | 898 |
| 1986-12-04 | 910 | 910 | 909 | 909 | 7,000 | 909 |
| 1986-12-03 | 899 | 909 | 899 | 909 | 6,000 | 909 |
| 1986-12-02 | 895 | 895 | 895 | 895 | 6,000 | 895 |
| 1986-12-01 | 895 | 895 | 888 | 888 | 21,000 | 888 |
| 1986-11-29 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1986-11-27 | 890 | 892 | 888 | 888 | 35,000 | 888 |
| 1986-11-26 | 892 | 892 | 892 | 892 | 5,000 | 892 |
| 1986-11-25 | 890 | 890 | 890 | 890 | 14,000 | 890 |
| 1986-11-22 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 1986-11-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1986-11-20 | 888 | 888 | 888 | 888 | 2,000 | 888 |
| 1986-11-19 | 888 | 888 | 888 | 888 | 7,000 | 888 |
| 1986-11-18 | 888 | 888 | 888 | 888 | 11,000 | 888 |
| 1986-11-17 | 899 | 899 | 888 | 888 | 7,000 | 888 |
| 1986-11-14 | 919 | 919 | 899 | 899 | 6,000 | 899 |
| 1986-11-12 | 910 | 920 | 910 | 920 | 9,000 | 920 |
| 1986-11-11 | 909 | 910 | 909 | 910 | 14,000 | 910 |
| 1986-11-05 | 935 | 935 | 935 | 935 | 11,000 | 935 |
| 1986-11-04 | 950 | 950 | 935 | 935 | 11,000 | 935 |
| 1986-11-01 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1986-10-31 | 950 | 950 | 950 | 950 | 30,000 | 950 |
| 1986-10-30 | 960 | 960 | 960 | 960 | 20,000 | 960 |
| 1986-10-29 | 950 | 960 | 949 | 960 | 31,000 | 960 |
| 1986-10-28 | 945 | 960 | 945 | 960 | 12,000 | 960 |
| 1986-10-27 | 950 | 950 | 945 | 950 | 19,000 | 950 |
| 1986-10-25 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1986-10-24 | 905 | 935 | 905 | 935 | 13,000 | 935 |
| 1986-10-23 | 895 | 915 | 895 | 915 | 14,000 | 915 |
| 1986-10-22 | 895 | 900 | 895 | 900 | 15,000 | 900 |
| 1986-10-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-10-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-10-17 | 895 | 895 | 895 | 895 | 14,000 | 895 |
| 1986-10-16 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1986-10-15 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1986-10-14 | 865 | 865 | 865 | 865 | 5,000 | 865 |
| 1986-10-13 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 1986-10-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1986-10-08 | 863 | 863 | 863 | 863 | 13,000 | 863 |
| 1986-10-06 | 899 | 899 | 898 | 898 | 2,000 | 898 |
| 1986-10-03 | 900 | 900 | 900 | 900 | 33,000 | 900 |
| 1986-10-02 | 900 | 900 | 900 | 900 | 60,000 | 900 |
| 1986-10-01 | 900 | 900 | 900 | 900 | 23,000 | 900 |
| 1986-09-30 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1986-09-29 | 897 | 900 | 897 | 900 | 18,000 | 900 |
| 1986-09-26 | 930 | 937 | 930 | 937 | 10,000 | 937 |
| 1986-09-24 | 940 | 948 | 938 | 940 | 31,000 | 940 |
| 1986-09-22 | 940 | 940 | 930 | 930 | 13,000 | 930 |
| 1986-09-19 | 925 | 950 | 925 | 950 | 26,000 | 950 |
| 1986-09-18 | 925 | 930 | 925 | 930 | 38,000 | 930 |
| 1986-09-16 | 940 | 940 | 925 | 925 | 35,000 | 925 |
| 1986-09-12 | 935 | 940 | 929 | 938 | 45,000 | 938 |
| 1986-09-11 | 941 | 945 | 939 | 939 | 42,000 | 939 |
| 1986-09-10 | 932 | 940 | 932 | 940 | 4,000 | 940 |
| 1986-09-09 | 950 | 950 | 931 | 931 | 22,000 | 931 |
| 1986-09-08 | 941 | 951 | 941 | 951 | 47,000 | 951 |
| 1986-09-05 | 938 | 958 | 938 | 958 | 16,000 | 958 |
| 1986-09-03 | 937 | 938 | 937 | 938 | 9,000 | 938 |
| 1986-09-02 | 940 | 940 | 938 | 938 | 17,000 | 938 |
| 1986-09-01 | 937 | 947 | 937 | 947 | 5,000 | 947 |
| 1986-08-30 | 937 | 937 | 937 | 937 | 10,000 | 937 |
| 1986-08-29 | 928 | 928 | 927 | 927 | 17,000 | 927 |
| 1986-08-28 | 926 | 928 | 926 | 928 | 3,000 | 928 |
| 1986-08-27 | 926 | 926 | 926 | 926 | 9,000 | 926 |
| 1986-08-26 | 925 | 926 | 925 | 926 | 8,000 | 926 |
| 1986-08-25 | 940 | 940 | 940 | 940 | 29,000 | 940 |
| 1986-08-23 | 940 | 940 | 940 | 940 | 31,000 | 940 |
| 1986-08-22 | 900 | 900 | 890 | 890 | 38,000 | 890 |
| 1986-08-21 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1986-08-20 | 930 | 930 | 911 | 911 | 32,000 | 911 |
| 1986-08-19 | 939 | 940 | 910 | 910 | 20,000 | 910 |
| 1986-08-18 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1986-08-15 | 950 | 960 | 950 | 950 | 61,000 | 950 |
| 1986-08-14 | 950 | 960 | 950 | 950 | 49,000 | 950 |
| 1986-08-13 | 930 | 950 | 930 | 950 | 39,000 | 950 |
| 1986-08-12 | 934 | 934 | 920 | 920 | 2,000 | 920 |
| 1986-08-11 | 916 | 936 | 916 | 936 | 15,000 | 936 |
| 1986-08-08 | 914 | 914 | 914 | 914 | 4,000 | 914 |
| 1986-08-07 | 934 | 934 | 934 | 934 | 10,000 | 934 |
| 1986-08-06 | 934 | 934 | 934 | 934 | 20,000 | 934 |
| 1986-08-05 | 934 | 935 | 934 | 935 | 2,000 | 935 |
| 1986-08-02 | 935 | 945 | 935 | 945 | 28,000 | 945 |
| 1986-08-01 | 910 | 910 | 910 | 910 | 25,000 | 910 |
| 1986-07-31 | 915 | 915 | 910 | 910 | 4,000 | 910 |
| 1986-07-29 | 912 | 912 | 910 | 910 | 16,000 | 910 |
| 1986-07-28 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1986-07-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1986-07-25 | 910 | 910 | 899 | 904 | 29,000 | 904 |
| 1986-07-24 | 919 | 923 | 918 | 918 | 96,000 | 918 |
| 1986-07-23 | 935 | 935 | 929 | 929 | 35,000 | 929 |
| 1986-07-22 | 939 | 939 | 939 | 939 | 10,000 | 939 |
| 1986-07-21 | 954 | 954 | 940 | 948 | 55,000 | 948 |
| 1986-07-19 | 965 | 965 | 965 | 965 | 5,000 | 965 |
| 1986-07-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1986-07-17 | 999 | 1,000 | 990 | 990 | 60,000 | 990 |
| 1986-07-16 | 1,020 | 1,020 | 995 | 1,010 | 26,000 | 1,010 |
| 1986-07-15 | 995 | 1,020 | 995 | 1,020 | 27,000 | 1,020 |
| 1986-07-14 | 1,020 | 1,020 | 999 | 999 | 8,000 | 999 |
| 1986-07-11 | 1,020 | 1,030 | 1,010 | 1,020 | 69,000 | 1,020 |
| 1986-07-10 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1986-07-09 | 1,050 | 1,070 | 1,030 | 1,030 | 56,000 | 1,030 |
| 1986-07-08 | 1,050 | 1,070 | 1,050 | 1,070 | 164,000 | 1,070 |
| 1986-07-07 | 1,050 | 1,070 | 1,050 | 1,070 | 50,000 | 1,070 |
| 1986-07-05 | 1,040 | 1,050 | 1,020 | 1,050 | 30,000 | 1,050 |
| 1986-07-04 | 1,070 | 1,070 | 1,050 | 1,060 | 77,000 | 1,060 |
| 1986-07-03 | 1,060 | 1,060 | 1,050 | 1,050 | 31,000 | 1,050 |
| 1986-07-02 | 1,020 | 1,070 | 1,020 | 1,070 | 42,000 | 1,070 |
| 1986-07-01 | 1,040 | 1,040 | 1,020 | 1,040 | 34,000 | 1,040 |
| 1986-06-30 | 1,030 | 1,040 | 1,030 | 1,040 | 16,000 | 1,040 |
| 1986-06-28 | 1,010 | 1,040 | 1,010 | 1,040 | 11,000 | 1,040 |
| 1986-06-27 | 1,040 | 1,040 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1986-06-26 | 1,010 | 1,030 | 990 | 1,030 | 34,000 | 1,030 |
| 1986-06-25 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1986-06-24 | 1,040 | 1,040 | 1,000 | 1,030 | 17,000 | 1,030 |
| 1986-06-23 | 1,050 | 1,050 | 1,030 | 1,040 | 12,000 | 1,040 |
| 1986-06-21 | 1,050 | 1,060 | 1,050 | 1,060 | 27,000 | 1,060 |
| 1986-06-20 | 1,050 | 1,070 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1986-06-19 | 1,060 | 1,070 | 1,030 | 1,030 | 53,000 | 1,030 |
| 1986-06-18 | 1,070 | 1,070 | 1,050 | 1,060 | 111,000 | 1,060 |
| 1986-06-17 | 1,070 | 1,080 | 1,070 | 1,070 | 119,000 | 1,070 |
| 1986-06-16 | 1,090 | 1,100 | 1,070 | 1,070 | 125,000 | 1,070 |
| 1986-06-13 | 1,070 | 1,090 | 1,070 | 1,090 | 244,000 | 1,090 |
| 1986-06-12 | 1,120 | 1,120 | 1,050 | 1,070 | 114,000 | 1,070 |
| 1986-06-11 | 1,060 | 1,140 | 1,050 | 1,120 | 418,000 | 1,120 |
| 1986-06-10 | 1,050 | 1,050 | 1,030 | 1,050 | 129,000 | 1,050 |
| 1986-06-09 | 1,080 | 1,080 | 1,050 | 1,060 | 214,000 | 1,060 |
| 1986-06-07 | 1,070 | 1,090 | 1,070 | 1,090 | 274,000 | 1,090 |
| 1986-06-06 | 1,010 | 1,010 | 970 | 990 | 177,000 | 990 |
| 1986-06-05 | 974 | 1,010 | 969 | 1,000 | 365,000 | 1,000 |
| 1986-06-04 | 932 | 970 | 932 | 967 | 53,000 | 967 |
| 1986-06-03 | 940 | 940 | 920 | 925 | 29,000 | 925 |
| 1986-06-02 | 935 | 945 | 935 | 935 | 33,000 | 935 |
| 1986-05-31 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1986-05-30 | 925 | 926 | 925 | 925 | 25,000 | 925 |
| 1986-05-29 | 931 | 931 | 925 | 926 | 6,000 | 926 |
| 1986-05-28 | 940 | 940 | 925 | 925 | 25,000 | 925 |
| 1986-05-27 | 963 | 963 | 950 | 951 | 31,000 | 951 |
| 1986-05-26 | 940 | 953 | 937 | 953 | 50,000 | 953 |
| 1986-05-24 | 932 | 939 | 932 | 939 | 9,000 | 939 |
| 1986-05-23 | 940 | 940 | 930 | 939 | 5,000 | 939 |
| 1986-05-22 | 949 | 949 | 940 | 940 | 2,000 | 940 |
| 1986-05-21 | 938 | 950 | 938 | 950 | 43,000 | 950 |
| 1986-05-20 | 925 | 940 | 925 | 940 | 25,000 | 940 |
| 1986-05-19 | 935 | 935 | 935 | 935 | 24,000 | 935 |
| 1986-05-17 | 935 | 940 | 925 | 925 | 46,000 | 925 |
| 1986-05-16 | 940 | 940 | 930 | 935 | 75,000 | 935 |
| 1986-05-15 | 949 | 949 | 935 | 940 | 60,000 | 940 |
| 1986-05-14 | 930 | 940 | 930 | 940 | 56,000 | 940 |
| 1986-05-13 | 915 | 930 | 915 | 929 | 9,000 | 929 |
| 1986-05-12 | 921 | 930 | 920 | 925 | 17,000 | 925 |
| 1986-05-09 | 925 | 930 | 920 | 920 | 22,000 | 920 |
| 1986-05-08 | 926 | 930 | 925 | 925 | 24,000 | 925 |
| 1986-05-07 | 918 | 927 | 913 | 925 | 27,000 | 925 |
| 1986-05-06 | 920 | 920 | 919 | 919 | 13,000 | 919 |
| 1986-05-02 | 928 | 930 | 920 | 920 | 12,000 | 920 |
| 1986-05-01 | 945 | 950 | 930 | 930 | 35,000 | 930 |
| 1986-04-30 | 930 | 948 | 930 | 945 | 14,000 | 945 |
| 1986-04-28 | 931 | 931 | 920 | 920 | 3,000 | 920 |
| 1986-04-26 | 949 | 949 | 929 | 931 | 43,000 | 931 |
| 1986-04-25 | 920 | 940 | 920 | 939 | 20,000 | 939 |
| 1986-04-24 | 939 | 939 | 920 | 930 | 12,000 | 930 |
| 1986-04-23 | 945 | 945 | 920 | 940 | 54,000 | 940 |
| 1986-04-22 | 919 | 958 | 911 | 950 | 58,000 | 950 |
| 1986-04-21 | 890 | 920 | 890 | 920 | 56,000 | 920 |
| 1986-04-19 | 895 | 895 | 881 | 890 | 12,000 | 890 |
| 1986-04-18 | 895 | 900 | 895 | 895 | 17,000 | 895 |
| 1986-04-17 | 895 | 905 | 895 | 905 | 22,000 | 905 |
| 1986-04-16 | 905 | 910 | 905 | 905 | 48,000 | 905 |
| 1986-04-15 | 890 | 915 | 890 | 915 | 25,000 | 915 |
| 1986-04-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1986-04-11 | 925 | 925 | 920 | 920 | 45,000 | 920 |
| 1986-04-10 | 929 | 929 | 929 | 929 | 20,000 | 929 |
| 1986-04-09 | 932 | 932 | 920 | 930 | 36,000 | 930 |
| 1986-04-08 | 905 | 930 | 900 | 930 | 15,000 | 930 |
| 1986-04-07 | 900 | 905 | 900 | 900 | 17,000 | 900 |
| 1986-04-05 | 905 | 905 | 900 | 900 | 22,000 | 900 |
| 1986-04-04 | 895 | 900 | 891 | 900 | 25,000 | 900 |
| 1986-04-03 | 880 | 890 | 860 | 860 | 50,000 | 860 |
| 1986-04-02 | 880 | 900 | 880 | 890 | 80,000 | 890 |
| 1986-04-01 | 900 | 910 | 885 | 885 | 45,000 | 885 |
| 1986-03-31 | 890 | 900 | 885 | 900 | 5,000 | 900 |
| 1986-03-29 | 880 | 880 | 871 | 880 | 27,000 | 880 |
| 1986-03-28 | 880 | 885 | 880 | 885 | 16,000 | 885 |
| 1986-03-27 | 850 | 880 | 840 | 880 | 52,000 | 880 |
| 1986-03-25 | 870 | 870 | 850 | 870 | 69,000 | 870 |
| 1986-03-24 | 885 | 895 | 870 | 880 | 25,000 | 880 |
| 1986-03-20 | 890 | 895 | 890 | 895 | 41,000 | 895 |
| 1986-03-19 | 890 | 891 | 890 | 890 | 13,000 | 890 |
| 1986-03-18 | 890 | 890 | 890 | 890 | 17,000 | 890 |
| 1986-03-17 | 910 | 910 | 880 | 880 | 28,000 | 880 |
| 1986-03-15 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1986-03-14 | 890 | 900 | 880 | 900 | 26,000 | 900 |
| 1986-03-13 | 919 | 919 | 900 | 900 | 21,000 | 900 |
| 1986-03-12 | 920 | 920 | 910 | 920 | 102,000 | 920 |
| 1986-03-11 | 900 | 910 | 895 | 910 | 43,000 | 910 |
| 1986-03-10 | 881 | 891 | 881 | 891 | 17,000 | 891 |
| 1986-03-07 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 1986-03-06 | 870 | 889 | 870 | 889 | 5,000 | 889 |
| 1986-03-03 | 890 | 890 | 880 | 880 | 28,000 | 880 |
| 1986-03-01 | 891 | 895 | 890 | 890 | 23,000 | 890 |
| 1986-02-28 | 890 | 895 | 890 | 890 | 28,000 | 890 |
| 1986-02-27 | 893 | 895 | 891 | 895 | 34,000 | 895 |
| 1986-02-26 | 900 | 900 | 895 | 895 | 27,000 | 895 |
| 1986-02-25 | 895 | 900 | 895 | 900 | 20,000 | 900 |
| 1986-02-24 | 900 | 900 | 895 | 896 | 97,000 | 896 |
| 1986-02-22 | 910 | 910 | 900 | 900 | 43,000 | 900 |
| 1986-02-21 | 904 | 910 | 900 | 910 | 159,000 | 910 |
| 1986-02-20 | 911 | 911 | 905 | 905 | 50,000 | 905 |
| 1986-02-19 | 915 | 915 | 911 | 911 | 50,000 | 911 |
| 1986-02-18 | 912 | 915 | 912 | 915 | 11,000 | 915 |
| 1986-02-17 | 910 | 912 | 907 | 912 | 58,000 | 912 |
| 1986-02-15 | 910 | 915 | 902 | 910 | 56,000 | 910 |
| 1986-02-14 | 890 | 900 | 875 | 900 | 63,000 | 900 |
| 1986-02-13 | 891 | 891 | 885 | 885 | 7,000 | 885 |
| 1986-02-12 | 900 | 900 | 890 | 890 | 9,000 | 890 |
| 1986-02-10 | 900 | 900 | 886 | 900 | 11,000 | 900 |
| 1986-02-07 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1986-02-06 | 900 | 900 | 885 | 900 | 6,000 | 900 |
| 1986-02-05 | 900 | 900 | 885 | 900 | 22,000 | 900 |
| 1986-02-04 | 885 | 890 | 885 | 890 | 14,000 | 890 |
| 1986-02-03 | 885 | 885 | 883 | 883 | 16,000 | 883 |
| 1986-02-01 | 900 | 900 | 882 | 882 | 12,000 | 882 |
| 1986-01-31 | 881 | 901 | 881 | 900 | 16,000 | 900 |
| 1986-01-30 | 900 | 900 | 890 | 891 | 17,000 | 891 |
| 1986-01-29 | 908 | 910 | 890 | 900 | 53,000 | 900 |
| 1986-01-28 | 919 | 919 | 895 | 909 | 64,000 | 909 |
| 1986-01-27 | 915 | 915 | 909 | 909 | 20,000 | 909 |
| 1986-01-25 | 918 | 918 | 905 | 905 | 53,000 | 905 |
| 1986-01-24 | 926 | 928 | 926 | 928 | 63,000 | 928 |
| 1986-01-23 | 920 | 925 | 920 | 925 | 118,000 | 925 |
| 1986-01-22 | 928 | 930 | 918 | 930 | 6,000 | 930 |
| 1986-01-21 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 1986-01-20 | 960 | 960 | 949 | 949 | 9,000 | 949 |
| 1986-01-18 | 950 | 960 | 950 | 960 | 9,000 | 960 |
| 1986-01-17 | 930 | 950 | 928 | 950 | 48,000 | 950 |
| 1986-01-16 | 919 | 935 | 917 | 935 | 42,000 | 935 |
| 1986-01-14 | 901 | 920 | 901 | 920 | 17,000 | 920 |
| 1986-01-13 | 900 | 912 | 900 | 910 | 28,000 | 910 |
| 1986-01-10 | 900 | 900 | 900 | 900 | 34,000 | 900 |
| 1986-01-09 | 900 | 900 | 900 | 900 | 30,000 | 900 |
| 1986-01-07 | 936 | 936 | 935 | 935 | 2,000 | 935 |
| 1986-01-06 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 1986-01-04 | 943 | 943 | 939 | 939 | 10,000 | 939 |
分割・併合履歴 ： なし
