6995 (株)東海理化 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1992-12-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-12-28 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1992-12-25 | 735 | 735 | 720 | 720 | 18,000 | 720 |
| 1992-12-24 | 750 | 752 | 745 | 752 | 57,000 | 752 |
| 1992-12-22 | 745 | 750 | 745 | 750 | 6,000 | 750 |
| 1992-12-21 | 745 | 750 | 745 | 745 | 14,000 | 745 |
| 1992-12-18 | 748 | 749 | 740 | 745 | 14,000 | 745 |
| 1992-12-17 | 740 | 749 | 740 | 749 | 2,000 | 749 |
| 1992-12-16 | 745 | 750 | 745 | 745 | 10,000 | 745 |
| 1992-12-15 | 749 | 755 | 745 | 755 | 22,000 | 755 |
| 1992-12-14 | 740 | 749 | 740 | 749 | 6,000 | 749 |
| 1992-12-11 | 760 | 760 | 757 | 760 | 46,000 | 760 |
| 1992-12-10 | 725 | 750 | 725 | 750 | 58,000 | 750 |
| 1992-12-09 | 690 | 720 | 690 | 720 | 105,000 | 720 |
| 1992-12-08 | 698 | 700 | 697 | 698 | 71,000 | 698 |
| 1992-12-07 | 710 | 715 | 705 | 708 | 95,000 | 708 |
| 1992-12-04 | 678 | 690 | 678 | 690 | 84,000 | 690 |
| 1992-12-03 | 664 | 690 | 664 | 688 | 84,000 | 688 |
| 1992-12-02 | 650 | 669 | 650 | 663 | 28,000 | 663 |
| 1992-12-01 | 628 | 630 | 620 | 630 | 52,000 | 630 |
| 1992-11-30 | 618 | 628 | 618 | 628 | 23,000 | 628 |
| 1992-11-27 | 616 | 618 | 616 | 618 | 11,000 | 618 |
| 1992-11-26 | 611 | 615 | 611 | 612 | 61,000 | 612 |
| 1992-11-25 | 615 | 615 | 615 | 615 | 16,000 | 615 |
| 1992-11-24 | 630 | 630 | 625 | 625 | 7,000 | 625 |
| 1992-11-20 | 620 | 630 | 620 | 630 | 36,000 | 630 |
| 1992-11-18 | 590 | 590 | 590 | 590 | 20,000 | 590 |
| 1992-11-17 | 590 | 590 | 590 | 590 | 49,000 | 590 |
| 1992-11-16 | 603 | 603 | 590 | 590 | 46,000 | 590 |
| 1992-11-13 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1992-11-12 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1992-11-11 | 605 | 605 | 605 | 605 | 7,000 | 605 |
| 1992-11-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-11-09 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 1992-11-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-11-04 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1992-10-29 | 610 | 610 | 600 | 600 | 47,000 | 600 |
| 1992-10-28 | 630 | 630 | 610 | 610 | 64,000 | 610 |
| 1992-10-27 | 631 | 631 | 626 | 630 | 37,000 | 630 |
| 1992-10-26 | 631 | 631 | 631 | 631 | 13,000 | 631 |
| 1992-10-22 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-10-20 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-10-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-10-13 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-10-12 | 700 | 700 | 695 | 695 | 9,000 | 695 |
| 1992-10-09 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-10-08 | 701 | 701 | 691 | 691 | 6,000 | 691 |
| 1992-10-06 | 710 | 710 | 701 | 701 | 11,000 | 701 |
| 1992-10-05 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-10-02 | 676 | 690 | 676 | 690 | 6,000 | 690 |
| 1992-10-01 | 685 | 685 | 676 | 676 | 12,000 | 676 |
| 1992-09-30 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1992-09-29 | 685 | 686 | 685 | 686 | 4,000 | 686 |
| 1992-09-28 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 1992-09-24 | 685 | 685 | 685 | 685 | 10,000 | 685 |
| 1992-09-22 | 685 | 705 | 680 | 705 | 41,000 | 705 |
| 1992-09-21 | 700 | 700 | 685 | 685 | 37,000 | 685 |
| 1992-09-17 | 700 | 710 | 700 | 710 | 11,000 | 710 |
| 1992-09-16 | 693 | 710 | 690 | 700 | 14,000 | 700 |
| 1992-09-14 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1992-09-11 | 725 | 730 | 715 | 715 | 19,000 | 715 |
| 1992-09-10 | 710 | 730 | 710 | 730 | 19,000 | 730 |
| 1992-09-09 | 700 | 700 | 695 | 700 | 6,000 | 700 |
| 1992-09-08 | 675 | 692 | 675 | 692 | 10,000 | 692 |
| 1992-09-07 | 660 | 672 | 660 | 672 | 54,000 | 672 |
| 1992-09-04 | 650 | 651 | 650 | 650 | 34,000 | 650 |
| 1992-09-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-09-02 | 666 | 666 | 650 | 651 | 9,000 | 651 |
| 1992-09-01 | 688 | 688 | 668 | 668 | 25,000 | 668 |
| 1992-08-28 | 605 | 618 | 605 | 618 | 20,000 | 618 |
| 1992-08-27 | 601 | 620 | 601 | 610 | 58,000 | 610 |
| 1992-08-26 | 612 | 612 | 601 | 601 | 12,000 | 601 |
| 1992-08-25 | 612 | 612 | 605 | 605 | 13,000 | 605 |
| 1992-08-24 | 612 | 612 | 607 | 612 | 48,000 | 612 |
| 1992-08-21 | 580 | 585 | 560 | 582 | 57,000 | 582 |
| 1992-08-20 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1992-08-19 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1992-08-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1992-08-11 | 715 | 715 | 710 | 710 | 8,000 | 710 |
| 1992-08-10 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1992-08-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1992-08-04 | 735 | 735 | 735 | 735 | 15,000 | 735 |
| 1992-08-03 | 740 | 740 | 739 | 739 | 25,000 | 739 |
| 1992-07-31 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1992-07-30 | 735 | 735 | 728 | 728 | 49,000 | 728 |
| 1992-07-29 | 728 | 730 | 728 | 728 | 14,000 | 728 |
| 1992-07-28 | 728 | 730 | 728 | 728 | 12,000 | 728 |
| 1992-07-23 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 1992-07-22 | 728 | 728 | 728 | 728 | 9,000 | 728 |
| 1992-07-21 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 1992-07-20 | 729 | 729 | 729 | 729 | 11,000 | 729 |
| 1992-07-17 | 744 | 750 | 734 | 744 | 33,000 | 744 |
| 1992-07-16 | 739 | 739 | 734 | 734 | 9,000 | 734 |
| 1992-07-15 | 739 | 740 | 739 | 739 | 99,000 | 739 |
| 1992-07-14 | 735 | 740 | 725 | 740 | 22,000 | 740 |
| 1992-07-13 | 747 | 747 | 743 | 743 | 8,000 | 743 |
| 1992-07-10 | 748 | 748 | 748 | 748 | 6,000 | 748 |
| 1992-07-09 | 748 | 748 | 748 | 748 | 3,000 | 748 |
| 1992-07-08 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1992-07-03 | 696 | 699 | 696 | 698 | 59,000 | 698 |
| 1992-07-02 | 681 | 690 | 681 | 690 | 8,000 | 690 |
| 1992-07-01 | 689 | 689 | 679 | 680 | 20,000 | 680 |
| 1992-06-30 | 679 | 679 | 679 | 679 | 11,000 | 679 |
| 1992-06-29 | 669 | 669 | 669 | 669 | 5,000 | 669 |
| 1992-06-26 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1992-06-24 | 702 | 702 | 680 | 680 | 5,000 | 680 |
| 1992-06-23 | 703 | 703 | 703 | 703 | 4,000 | 703 |
| 1992-06-22 | 701 | 703 | 700 | 703 | 9,000 | 703 |
| 1992-06-19 | 715 | 715 | 710 | 710 | 16,000 | 710 |
| 1992-06-18 | 715 | 715 | 715 | 715 | 11,000 | 715 |
| 1992-06-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1992-06-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-06-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-06-11 | 750 | 750 | 725 | 725 | 15,000 | 725 |
| 1992-06-10 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1992-06-09 | 766 | 766 | 750 | 750 | 3,000 | 750 |
| 1992-06-05 | 790 | 790 | 787 | 787 | 55,000 | 787 |
| 1992-06-04 | 790 | 790 | 787 | 787 | 12,000 | 787 |
| 1992-06-03 | 789 | 789 | 788 | 788 | 22,000 | 788 |
| 1992-06-02 | 788 | 788 | 788 | 788 | 3,000 | 788 |
| 1992-06-01 | 788 | 788 | 788 | 788 | 5,000 | 788 |
| 1992-05-29 | 785 | 787 | 785 | 787 | 4,000 | 787 |
| 1992-05-28 | 775 | 780 | 775 | 780 | 6,000 | 780 |
| 1992-05-27 | 770 | 772 | 770 | 772 | 9,000 | 772 |
| 1992-05-26 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1992-05-25 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1992-05-22 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 1992-05-21 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1992-05-20 | 750 | 770 | 750 | 761 | 13,000 | 761 |
| 1992-05-19 | 750 | 750 | 749 | 750 | 43,000 | 750 |
| 1992-05-18 | 769 | 769 | 750 | 750 | 14,000 | 750 |
| 1992-05-15 | 804 | 806 | 780 | 780 | 26,000 | 780 |
| 1992-05-14 | 811 | 815 | 811 | 814 | 11,000 | 814 |
| 1992-05-13 | 810 | 810 | 780 | 807 | 16,000 | 807 |
| 1992-05-12 | 799 | 820 | 799 | 820 | 23,000 | 820 |
| 1992-05-11 | 761 | 761 | 746 | 751 | 54,000 | 751 |
| 1992-05-08 | 745 | 751 | 745 | 751 | 36,000 | 751 |
| 1992-05-07 | 747 | 775 | 746 | 775 | 51,000 | 775 |
| 1992-05-06 | 732 | 737 | 732 | 737 | 12,000 | 737 |
| 1992-05-01 | 723 | 734 | 722 | 722 | 11,000 | 722 |
| 1992-04-30 | 720 | 725 | 715 | 722 | 56,000 | 722 |
| 1992-04-28 | 720 | 730 | 720 | 730 | 27,000 | 730 |
| 1992-04-27 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-04-24 | 735 | 735 | 720 | 730 | 5,000 | 730 |
| 1992-04-23 | 721 | 723 | 711 | 723 | 49,000 | 723 |
| 1992-04-22 | 720 | 721 | 720 | 721 | 18,000 | 721 |
| 1992-04-21 | 730 | 730 | 722 | 730 | 22,000 | 730 |
| 1992-04-20 | 728 | 728 | 720 | 720 | 4,000 | 720 |
| 1992-04-17 | 750 | 750 | 728 | 735 | 19,000 | 735 |
| 1992-04-16 | 790 | 790 | 750 | 750 | 30,000 | 750 |
| 1992-04-15 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1992-04-14 | 789 | 790 | 789 | 790 | 5,000 | 790 |
| 1992-04-13 | 805 | 805 | 800 | 800 | 7,000 | 800 |
| 1992-04-10 | 770 | 805 | 770 | 805 | 9,000 | 805 |
| 1992-04-08 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1992-04-07 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 1992-04-06 | 817 | 817 | 810 | 810 | 24,000 | 810 |
| 1992-04-03 | 823 | 823 | 816 | 816 | 11,000 | 816 |
| 1992-04-01 | 825 | 825 | 815 | 825 | 11,000 | 825 |
| 1992-03-31 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-03-30 | 831 | 831 | 830 | 831 | 8,000 | 831 |
| 1992-03-27 | 828 | 829 | 828 | 828 | 14,000 | 828 |
| 1992-03-26 | 828 | 828 | 828 | 828 | 112,000 | 828 |
| 1992-03-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1992-03-24 | 839 | 839 | 835 | 835 | 12,000 | 835 |
| 1992-03-23 | 824 | 839 | 824 | 839 | 40,000 | 839 |
| 1992-03-19 | 827 | 827 | 822 | 823 | 39,000 | 823 |
| 1992-03-18 | 826 | 826 | 823 | 823 | 24,000 | 823 |
| 1992-03-17 | 845 | 845 | 820 | 826 | 42,000 | 826 |
| 1992-03-16 | 865 | 865 | 845 | 845 | 25,000 | 845 |
| 1992-03-13 | 870 | 870 | 870 | 870 | 18,000 | 870 |
| 1992-03-12 | 855 | 855 | 850 | 850 | 9,000 | 850 |
| 1992-03-11 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1992-03-10 | 840 | 845 | 840 | 845 | 24,000 | 845 |
| 1992-03-09 | 855 | 855 | 850 | 850 | 12,000 | 850 |
| 1992-03-06 | 852 | 870 | 852 | 857 | 28,000 | 857 |
| 1992-03-04 | 882 | 882 | 882 | 882 | 3,000 | 882 |
| 1992-03-03 | 882 | 882 | 882 | 882 | 8,000 | 882 |
| 1992-03-02 | 905 | 905 | 901 | 901 | 4,000 | 901 |
| 1992-02-28 | 872 | 883 | 870 | 883 | 37,000 | 883 |
| 1992-02-27 | 880 | 890 | 880 | 882 | 20,000 | 882 |
| 1992-02-26 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1992-02-25 | 870 | 870 | 870 | 870 | 11,000 | 870 |
| 1992-02-24 | 878 | 878 | 875 | 875 | 19,000 | 875 |
| 1992-02-21 | 879 | 887 | 878 | 878 | 10,000 | 878 |
| 1992-02-20 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1992-02-19 | 870 | 870 | 865 | 865 | 16,000 | 865 |
| 1992-02-18 | 900 | 900 | 890 | 890 | 12,000 | 890 |
| 1992-02-17 | 905 | 905 | 895 | 895 | 7,000 | 895 |
| 1992-02-14 | 892 | 900 | 892 | 900 | 14,000 | 900 |
| 1992-02-13 | 895 | 900 | 891 | 900 | 13,000 | 900 |
| 1992-02-12 | 892 | 895 | 888 | 895 | 24,000 | 895 |
| 1992-02-10 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 1992-02-07 | 871 | 880 | 870 | 880 | 30,000 | 880 |
| 1992-02-06 | 869 | 870 | 869 | 870 | 35,000 | 870 |
| 1992-02-05 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1992-02-04 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1992-02-03 | 870 | 870 | 869 | 870 | 12,000 | 870 |
| 1992-01-31 | 862 | 869 | 850 | 869 | 184,000 | 869 |
| 1992-01-29 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1992-01-28 | 880 | 880 | 870 | 870 | 101,000 | 870 |
| 1992-01-27 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1992-01-24 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1992-01-23 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1992-01-22 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1992-01-21 | 929 | 935 | 929 | 935 | 9,000 | 935 |
| 1992-01-20 | 940 | 940 | 929 | 939 | 18,000 | 939 |
| 1992-01-17 | 940 | 940 | 940 | 940 | 12,000 | 940 |
| 1992-01-16 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1992-01-14 | 940 | 950 | 940 | 950 | 16,000 | 950 |
| 1992-01-13 | 960 | 960 | 950 | 950 | 6,000 | 950 |
| 1992-01-10 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 1992-01-09 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 1992-01-08 | 970 | 970 | 970 | 970 | 11,000 | 970 |
| 1992-01-07 | 960 | 960 | 960 | 960 | 42,000 | 960 |
| 1992-01-06 | 960 | 965 | 960 | 960 | 48,000 | 960 |
分割・併合履歴 ： なし
