6995 (株)東海理化 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 889 | 889 | 850 | 850 | 27,000 | 850 |
| 1987-12-26 | 895 | 905 | 895 | 899 | 26,000 | 899 |
| 1987-12-25 | 904 | 905 | 895 | 900 | 18,000 | 900 |
| 1987-12-24 | 899 | 904 | 899 | 900 | 9,000 | 900 |
| 1987-12-23 | 899 | 904 | 899 | 904 | 36,000 | 904 |
| 1987-12-22 | 899 | 905 | 899 | 899 | 46,000 | 899 |
| 1987-12-21 | 909 | 909 | 899 | 899 | 58,000 | 899 |
| 1987-12-18 | 898 | 908 | 895 | 905 | 106,000 | 905 |
| 1987-12-17 | 895 | 895 | 880 | 881 | 74,000 | 881 |
| 1987-12-16 | 889 | 889 | 880 | 880 | 52,000 | 880 |
| 1987-12-15 | 886 | 890 | 876 | 876 | 123,000 | 876 |
| 1987-12-14 | 885 | 885 | 876 | 876 | 141,000 | 876 |
| 1987-12-11 | 860 | 860 | 835 | 835 | 131,000 | 835 |
| 1987-12-10 | 860 | 870 | 860 | 860 | 9,000 | 860 |
| 1987-12-09 | 851 | 880 | 845 | 851 | 54,000 | 851 |
| 1987-12-08 | 840 | 850 | 840 | 850 | 38,000 | 850 |
| 1987-12-05 | 835 | 835 | 835 | 835 | 10,000 | 835 |
| 1987-12-04 | 860 | 860 | 840 | 840 | 42,000 | 840 |
| 1987-12-03 | 870 | 870 | 850 | 860 | 56,000 | 860 |
| 1987-12-02 | 850 | 860 | 850 | 860 | 40,000 | 860 |
| 1987-12-01 | 827 | 840 | 827 | 840 | 14,000 | 840 |
| 1987-11-30 | 830 | 830 | 826 | 827 | 16,000 | 827 |
| 1987-11-28 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1987-11-27 | 835 | 840 | 835 | 835 | 14,000 | 835 |
| 1987-11-26 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1987-11-25 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1987-11-24 | 825 | 826 | 825 | 826 | 5,000 | 826 |
| 1987-11-20 | 830 | 830 | 825 | 825 | 11,000 | 825 |
| 1987-11-19 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1987-11-18 | 823 | 830 | 823 | 830 | 13,000 | 830 |
| 1987-11-17 | 820 | 823 | 820 | 823 | 12,000 | 823 |
| 1987-11-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1987-11-13 | 820 | 821 | 820 | 821 | 4,000 | 821 |
| 1987-11-12 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1987-11-11 | 820 | 820 | 810 | 810 | 50,000 | 810 |
| 1987-11-10 | 830 | 835 | 820 | 820 | 45,000 | 820 |
| 1987-11-09 | 835 | 835 | 835 | 835 | 11,000 | 835 |
| 1987-11-07 | 835 | 840 | 835 | 840 | 5,000 | 840 |
| 1987-11-06 | 840 | 840 | 840 | 840 | 9,000 | 840 |
| 1987-11-05 | 845 | 845 | 840 | 840 | 57,000 | 840 |
| 1987-11-02 | 850 | 870 | 841 | 870 | 83,000 | 870 |
| 1987-10-31 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1987-10-30 | 823 | 840 | 823 | 830 | 41,000 | 830 |
| 1987-10-29 | 838 | 838 | 823 | 823 | 99,000 | 823 |
| 1987-10-28 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1987-10-27 | 855 | 870 | 855 | 865 | 71,000 | 865 |
| 1987-10-26 | 875 | 875 | 875 | 875 | 20,000 | 875 |
| 1987-10-24 | 875 | 875 | 870 | 870 | 51,000 | 870 |
| 1987-10-23 | 890 | 890 | 879 | 880 | 41,000 | 880 |
| 1987-10-22 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 1987-10-21 | 861 | 890 | 860 | 890 | 46,000 | 890 |
| 1987-10-19 | 950 | 950 | 927 | 927 | 27,000 | 927 |
| 1987-10-16 | 980 | 980 | 970 | 980 | 131,000 | 980 |
| 1987-10-15 | 980 | 990 | 960 | 980 | 97,000 | 980 |
| 1987-10-14 | 990 | 990 | 975 | 975 | 77,000 | 975 |
| 1987-10-13 | 989 | 989 | 970 | 970 | 106,000 | 970 |
| 1987-10-12 | 980 | 1,000 | 980 | 990 | 56,000 | 990 |
| 1987-10-09 | 1,010 | 1,020 | 970 | 980 | 145,000 | 980 |
| 1987-10-08 | 1,020 | 1,030 | 1,010 | 1,020 | 324,000 | 1,020 |
| 1987-10-07 | 935 | 1,000 | 935 | 970 | 266,000 | 970 |
| 1987-10-06 | 930 | 945 | 920 | 945 | 79,000 | 945 |
| 1987-10-05 | 950 | 950 | 926 | 930 | 66,000 | 930 |
| 1987-10-03 | 943 | 949 | 935 | 939 | 51,000 | 939 |
| 1987-10-02 | 920 | 950 | 920 | 933 | 148,000 | 933 |
| 1987-10-01 | 900 | 920 | 896 | 910 | 102,000 | 910 |
| 1987-09-30 | 900 | 900 | 886 | 895 | 30,000 | 895 |
| 1987-09-29 | 900 | 905 | 887 | 900 | 15,000 | 900 |
| 1987-09-28 | 896 | 896 | 887 | 887 | 11,000 | 887 |
| 1987-09-26 | 900 | 903 | 880 | 886 | 8,000 | 886 |
| 1987-09-25 | 905 | 915 | 905 | 905 | 18,000 | 905 |
| 1987-09-24 | 905 | 910 | 905 | 910 | 105,000 | 910 |
| 1987-09-22 | 900 | 905 | 895 | 900 | 128,000 | 900 |
| 1987-09-21 | 905 | 910 | 905 | 910 | 57,000 | 910 |
| 1987-09-18 | 920 | 920 | 900 | 900 | 21,000 | 900 |
| 1987-09-17 | 900 | 920 | 900 | 920 | 36,000 | 920 |
| 1987-09-16 | 900 | 907 | 900 | 907 | 18,000 | 907 |
| 1987-09-14 | 905 | 925 | 901 | 901 | 96,000 | 901 |
| 1987-09-11 | 894 | 908 | 894 | 905 | 84,000 | 905 |
| 1987-09-10 | 881 | 890 | 880 | 890 | 34,000 | 890 |
| 1987-09-09 | 885 | 899 | 880 | 899 | 87,000 | 899 |
| 1987-09-08 | 875 | 895 | 875 | 895 | 38,000 | 895 |
| 1987-09-07 | 890 | 890 | 877 | 877 | 45,000 | 877 |
| 1987-09-05 | 881 | 886 | 880 | 880 | 17,000 | 880 |
| 1987-09-04 | 880 | 899 | 880 | 880 | 31,000 | 880 |
| 1987-09-03 | 876 | 880 | 870 | 870 | 16,000 | 870 |
| 1987-09-02 | 882 | 889 | 876 | 876 | 46,000 | 876 |
| 1987-09-01 | 880 | 882 | 880 | 882 | 52,000 | 882 |
| 1987-08-31 | 885 | 885 | 880 | 880 | 13,000 | 880 |
| 1987-08-29 | 886 | 886 | 885 | 885 | 2,000 | 885 |
| 1987-08-28 | 877 | 877 | 877 | 877 | 16,000 | 877 |
| 1987-08-27 | 880 | 899 | 877 | 882 | 45,000 | 882 |
| 1987-08-26 | 880 | 890 | 880 | 881 | 54,000 | 881 |
| 1987-08-25 | 880 | 890 | 875 | 890 | 67,000 | 890 |
| 1987-08-24 | 881 | 881 | 880 | 880 | 40,000 | 880 |
| 1987-08-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1987-08-21 | 875 | 890 | 875 | 890 | 11,000 | 890 |
| 1987-08-20 | 880 | 880 | 870 | 870 | 18,000 | 870 |
| 1987-08-19 | 890 | 890 | 880 | 880 | 29,000 | 880 |
| 1987-08-18 | 900 | 900 | 900 | 900 | 29,000 | 900 |
| 1987-08-17 | 889 | 890 | 885 | 890 | 64,000 | 890 |
| 1987-08-14 | 890 | 897 | 888 | 890 | 72,000 | 890 |
| 1987-08-13 | 898 | 898 | 885 | 885 | 12,000 | 885 |
| 1987-08-12 | 885 | 900 | 881 | 881 | 22,000 | 881 |
| 1987-08-11 | 895 | 895 | 894 | 895 | 6,000 | 895 |
| 1987-08-10 | 890 | 895 | 885 | 895 | 16,000 | 895 |
| 1987-08-07 | 890 | 900 | 880 | 880 | 51,000 | 880 |
| 1987-08-06 | 880 | 892 | 870 | 892 | 14,000 | 892 |
| 1987-08-05 | 880 | 885 | 880 | 882 | 33,000 | 882 |
| 1987-08-04 | 890 | 895 | 880 | 880 | 136,000 | 880 |
| 1987-08-03 | 916 | 916 | 900 | 900 | 64,000 | 900 |
| 1987-08-01 | 870 | 906 | 870 | 906 | 73,000 | 906 |
| 1987-07-31 | 878 | 881 | 860 | 870 | 162,000 | 870 |
| 1987-07-30 | 860 | 880 | 860 | 880 | 180,000 | 880 |
| 1987-07-29 | 859 | 865 | 858 | 865 | 66,000 | 865 |
| 1987-07-28 | 850 | 860 | 850 | 860 | 19,000 | 860 |
| 1987-07-27 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1987-07-24 | 849 | 860 | 849 | 860 | 13,000 | 860 |
| 1987-07-23 | 850 | 860 | 850 | 860 | 41,000 | 860 |
| 1987-07-22 | 860 | 860 | 850 | 860 | 13,000 | 860 |
| 1987-07-21 | 850 | 870 | 850 | 870 | 33,000 | 870 |
| 1987-07-20 | 875 | 875 | 850 | 850 | 29,000 | 850 |
| 1987-07-17 | 875 | 875 | 865 | 875 | 42,000 | 875 |
| 1987-07-16 | 870 | 870 | 860 | 860 | 57,000 | 860 |
| 1987-07-15 | 870 | 870 | 869 | 870 | 14,000 | 870 |
| 1987-07-14 | 880 | 880 | 870 | 870 | 71,000 | 870 |
| 1987-07-13 | 875 | 880 | 870 | 880 | 35,000 | 880 |
| 1987-07-10 | 875 | 880 | 875 | 875 | 56,000 | 875 |
| 1987-07-09 | 880 | 880 | 875 | 880 | 32,000 | 880 |
| 1987-07-08 | 880 | 885 | 880 | 880 | 32,000 | 880 |
| 1987-07-07 | 880 | 881 | 875 | 880 | 50,000 | 880 |
| 1987-07-06 | 882 | 882 | 875 | 880 | 47,000 | 880 |
| 1987-07-04 | 881 | 881 | 880 | 881 | 43,000 | 881 |
| 1987-07-03 | 880 | 885 | 880 | 880 | 85,000 | 880 |
| 1987-07-02 | 880 | 880 | 880 | 880 | 12,000 | 880 |
| 1987-07-01 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1987-06-27 | 890 | 890 | 880 | 880 | 12,000 | 880 |
| 1987-06-26 | 890 | 890 | 890 | 890 | 12,000 | 890 |
| 1987-06-25 | 900 | 901 | 890 | 900 | 37,000 | 900 |
| 1987-06-24 | 925 | 935 | 900 | 900 | 55,000 | 900 |
| 1987-06-23 | 890 | 925 | 890 | 925 | 79,000 | 925 |
| 1987-06-22 | 891 | 892 | 889 | 890 | 54,000 | 890 |
| 1987-06-19 | 890 | 890 | 884 | 890 | 99,000 | 890 |
| 1987-06-18 | 900 | 900 | 890 | 890 | 64,000 | 890 |
| 1987-06-17 | 905 | 910 | 890 | 890 | 45,000 | 890 |
| 1987-06-16 | 910 | 940 | 905 | 920 | 126,000 | 920 |
| 1987-06-15 | 900 | 910 | 900 | 905 | 38,000 | 905 |
| 1987-06-12 | 899 | 905 | 897 | 905 | 66,000 | 905 |
| 1987-06-11 | 880 | 899 | 880 | 898 | 58,000 | 898 |
| 1987-06-10 | 889 | 890 | 880 | 880 | 36,000 | 880 |
| 1987-06-09 | 895 | 910 | 890 | 890 | 70,000 | 890 |
| 1987-06-08 | 870 | 900 | 870 | 895 | 101,000 | 895 |
| 1987-06-06 | 849 | 865 | 845 | 860 | 52,000 | 860 |
| 1987-06-05 | 845 | 850 | 840 | 848 | 100,000 | 848 |
| 1987-06-04 | 819 | 845 | 819 | 845 | 116,000 | 845 |
| 1987-06-03 | 799 | 820 | 799 | 810 | 30,000 | 810 |
| 1987-06-02 | 790 | 800 | 790 | 800 | 37,000 | 800 |
| 1987-06-01 | 785 | 795 | 785 | 795 | 50,000 | 795 |
| 1987-05-30 | 780 | 785 | 780 | 780 | 57,000 | 780 |
| 1987-05-29 | 783 | 784 | 783 | 783 | 29,000 | 783 |
| 1987-05-28 | 755 | 770 | 755 | 761 | 133,000 | 761 |
| 1987-05-27 | 769 | 769 | 756 | 756 | 143,000 | 756 |
| 1987-05-26 | 760 | 765 | 759 | 759 | 13,000 | 759 |
| 1987-05-25 | 780 | 780 | 760 | 760 | 21,000 | 760 |
| 1987-05-22 | 772 | 772 | 770 | 770 | 5,000 | 770 |
| 1987-05-21 | 771 | 771 | 770 | 770 | 6,000 | 770 |
| 1987-05-20 | 770 | 770 | 770 | 770 | 31,000 | 770 |
| 1987-05-19 | 769 | 770 | 769 | 770 | 12,000 | 770 |
| 1987-05-18 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1987-05-15 | 780 | 780 | 770 | 770 | 135,000 | 770 |
| 1987-05-14 | 780 | 780 | 780 | 780 | 20,000 | 780 |
| 1987-05-13 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1987-05-12 | 750 | 750 | 745 | 745 | 43,000 | 745 |
| 1987-05-11 | 750 | 750 | 750 | 750 | 15,000 | 750 |
| 1987-05-08 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1987-05-07 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 1987-05-01 | 770 | 770 | 765 | 765 | 14,000 | 765 |
| 1987-04-30 | 770 | 775 | 770 | 770 | 33,000 | 770 |
| 1987-04-28 | 760 | 770 | 750 | 770 | 9,000 | 770 |
| 1987-04-27 | 770 | 770 | 769 | 770 | 6,000 | 770 |
| 1987-04-24 | 770 | 770 | 770 | 770 | 13,000 | 770 |
| 1987-04-23 | 790 | 790 | 785 | 790 | 24,000 | 790 |
| 1987-04-22 | 815 | 815 | 799 | 810 | 48,000 | 810 |
| 1987-04-21 | 820 | 823 | 810 | 823 | 116,000 | 823 |
| 1987-04-20 | 784 | 810 | 784 | 810 | 44,000 | 810 |
| 1987-04-17 | 770 | 784 | 769 | 784 | 125,000 | 784 |
| 1987-04-16 | 750 | 775 | 750 | 775 | 54,000 | 775 |
| 1987-04-15 | 749 | 759 | 749 | 756 | 48,000 | 756 |
| 1987-04-14 | 725 | 750 | 725 | 750 | 43,000 | 750 |
| 1987-04-13 | 720 | 730 | 701 | 730 | 57,000 | 730 |
| 1987-04-10 | 720 | 730 | 705 | 730 | 54,000 | 730 |
| 1987-04-09 | 712 | 712 | 705 | 712 | 14,000 | 712 |
| 1987-04-08 | 715 | 715 | 711 | 712 | 18,000 | 712 |
| 1987-04-07 | 715 | 715 | 715 | 715 | 29,000 | 715 |
| 1987-04-06 | 715 | 730 | 711 | 720 | 58,000 | 720 |
| 1987-04-04 | 726 | 726 | 715 | 720 | 47,000 | 720 |
| 1987-04-03 | 720 | 730 | 720 | 726 | 25,000 | 726 |
| 1987-04-02 | 715 | 715 | 700 | 715 | 32,000 | 715 |
| 1987-04-01 | 715 | 720 | 715 | 720 | 5,000 | 720 |
| 1987-03-31 | 715 | 720 | 715 | 720 | 8,000 | 720 |
| 1987-03-30 | 710 | 720 | 710 | 719 | 9,000 | 719 |
| 1987-03-28 | 716 | 721 | 716 | 721 | 2,000 | 721 |
| 1987-03-26 | 720 | 720 | 710 | 720 | 19,000 | 720 |
| 1987-03-25 | 720 | 720 | 720 | 720 | 20,000 | 720 |
| 1987-03-24 | 720 | 720 | 720 | 720 | 21,000 | 720 |
| 1987-03-23 | 726 | 726 | 726 | 726 | 20,000 | 726 |
| 1987-03-20 | 746 | 746 | 726 | 726 | 30,000 | 726 |
| 1987-03-19 | 740 | 756 | 720 | 756 | 22,000 | 756 |
| 1987-03-18 | 741 | 741 | 741 | 741 | 4,000 | 741 |
| 1987-03-17 | 750 | 760 | 750 | 760 | 23,000 | 760 |
| 1987-03-16 | 766 | 766 | 751 | 751 | 75,000 | 751 |
| 1987-03-13 | 760 | 760 | 759 | 760 | 22,000 | 760 |
| 1987-03-12 | 760 | 760 | 750 | 750 | 11,000 | 750 |
| 1987-03-11 | 760 | 760 | 750 | 760 | 23,000 | 760 |
| 1987-03-10 | 760 | 760 | 760 | 760 | 17,000 | 760 |
| 1987-03-09 | 731 | 750 | 731 | 750 | 9,000 | 750 |
| 1987-03-07 | 730 | 730 | 725 | 730 | 43,000 | 730 |
| 1987-03-06 | 750 | 750 | 735 | 735 | 12,000 | 735 |
| 1987-03-05 | 740 | 740 | 730 | 731 | 35,000 | 731 |
| 1987-03-04 | 740 | 750 | 730 | 730 | 66,000 | 730 |
| 1987-03-03 | 750 | 750 | 740 | 750 | 36,000 | 750 |
| 1987-03-02 | 769 | 769 | 730 | 730 | 127,000 | 730 |
| 1987-02-28 | 760 | 770 | 760 | 770 | 6,000 | 770 |
| 1987-02-27 | 760 | 761 | 760 | 760 | 14,000 | 760 |
| 1987-02-26 | 760 | 770 | 760 | 770 | 17,000 | 770 |
| 1987-02-24 | 780 | 780 | 770 | 770 | 13,000 | 770 |
| 1987-02-23 | 780 | 780 | 780 | 780 | 19,000 | 780 |
| 1987-02-20 | 760 | 780 | 760 | 770 | 69,000 | 770 |
| 1987-02-19 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1987-02-18 | 741 | 750 | 741 | 741 | 39,000 | 741 |
| 1987-02-17 | 750 | 750 | 739 | 739 | 10,000 | 739 |
| 1987-02-16 | 760 | 760 | 750 | 750 | 16,000 | 750 |
| 1987-02-13 | 780 | 780 | 770 | 770 | 12,000 | 770 |
| 1987-02-12 | 780 | 785 | 775 | 780 | 11,000 | 780 |
| 1987-02-10 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1987-02-09 | 795 | 795 | 795 | 795 | 10,000 | 795 |
| 1987-02-07 | 796 | 796 | 795 | 795 | 2,000 | 795 |
| 1987-02-06 | 790 | 790 | 780 | 780 | 6,000 | 780 |
| 1987-02-05 | 790 | 800 | 790 | 790 | 12,000 | 790 |
| 1987-02-04 | 800 | 800 | 780 | 800 | 18,000 | 800 |
| 1987-02-03 | 801 | 801 | 800 | 800 | 9,000 | 800 |
| 1987-02-02 | 801 | 801 | 779 | 801 | 12,000 | 801 |
| 1987-01-29 | 781 | 781 | 781 | 781 | 6,000 | 781 |
| 1987-01-27 | 820 | 829 | 820 | 829 | 5,000 | 829 |
| 1987-01-26 | 830 | 830 | 820 | 829 | 7,000 | 829 |
| 1987-01-24 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1987-01-23 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1987-01-22 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1987-01-21 | 830 | 830 | 830 | 830 | 20,000 | 830 |
| 1987-01-19 | 831 | 831 | 830 | 830 | 12,000 | 830 |
| 1987-01-16 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1987-01-14 | 840 | 840 | 830 | 830 | 15,000 | 830 |
| 1987-01-13 | 850 | 850 | 840 | 840 | 7,000 | 840 |
| 1987-01-12 | 855 | 855 | 855 | 855 | 7,000 | 855 |
| 1987-01-09 | 850 | 855 | 850 | 855 | 11,000 | 855 |
| 1987-01-08 | 875 | 875 | 869 | 869 | 7,000 | 869 |
| 1987-01-07 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1987-01-06 | 870 | 870 | 850 | 850 | 10,000 | 850 |
| 1987-01-05 | 870 | 870 | 870 | 870 | 3,000 | 870 |
分割・併合履歴 ： なし
