6995 (株)東海理化 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 1993-12-29 | 730 | 735 | 730 | 730 | 8,000 | 730 |
| 1993-12-28 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1993-12-27 | 731 | 731 | 730 | 730 | 5,000 | 730 |
| 1993-12-24 | 726 | 730 | 725 | 730 | 85,000 | 730 |
| 1993-12-22 | 715 | 725 | 715 | 725 | 177,000 | 725 |
| 1993-12-21 | 710 | 710 | 709 | 709 | 57,000 | 709 |
| 1993-12-20 | 711 | 712 | 710 | 710 | 98,000 | 710 |
| 1993-12-17 | 715 | 715 | 711 | 711 | 72,000 | 711 |
| 1993-12-16 | 718 | 721 | 715 | 715 | 102,000 | 715 |
| 1993-12-15 | 719 | 719 | 714 | 718 | 26,000 | 718 |
| 1993-12-14 | 720 | 723 | 720 | 720 | 27,000 | 720 |
| 1993-12-13 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 1993-12-10 | 715 | 725 | 715 | 720 | 14,000 | 720 |
| 1993-12-09 | 701 | 725 | 701 | 725 | 91,000 | 725 |
| 1993-12-08 | 700 | 700 | 700 | 700 | 17,000 | 700 |
| 1993-12-07 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1993-12-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-12-03 | 746 | 746 | 745 | 745 | 29,000 | 745 |
| 1993-12-02 | 735 | 746 | 735 | 746 | 32,000 | 746 |
| 1993-12-01 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 1993-11-30 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-11-29 | 740 | 740 | 731 | 731 | 21,000 | 731 |
| 1993-11-26 | 741 | 741 | 740 | 741 | 16,000 | 741 |
| 1993-11-25 | 751 | 751 | 736 | 741 | 11,000 | 741 |
| 1993-11-24 | 764 | 764 | 762 | 762 | 10,000 | 762 |
| 1993-11-19 | 804 | 804 | 804 | 804 | 15,000 | 804 |
| 1993-11-18 | 814 | 815 | 814 | 815 | 19,000 | 815 |
| 1993-11-17 | 824 | 824 | 824 | 824 | 3,000 | 824 |
| 1993-11-16 | 834 | 834 | 834 | 834 | 10,000 | 834 |
| 1993-11-15 | 865 | 865 | 844 | 844 | 23,000 | 844 |
| 1993-11-12 | 865 | 865 | 860 | 865 | 41,000 | 865 |
| 1993-11-11 | 865 | 865 | 860 | 865 | 120,000 | 865 |
| 1993-11-10 | 844 | 865 | 844 | 865 | 49,000 | 865 |
| 1993-11-09 | 865 | 865 | 855 | 855 | 36,000 | 855 |
| 1993-11-08 | 865 | 865 | 864 | 865 | 17,000 | 865 |
| 1993-11-05 | 905 | 905 | 864 | 864 | 30,000 | 864 |
| 1993-11-04 | 905 | 910 | 905 | 910 | 37,000 | 910 |
| 1993-11-02 | 902 | 905 | 902 | 905 | 15,000 | 905 |
| 1993-11-01 | 896 | 900 | 896 | 900 | 18,000 | 900 |
| 1993-10-29 | 904 | 904 | 896 | 896 | 53,000 | 896 |
| 1993-10-28 | 896 | 896 | 896 | 896 | 6,000 | 896 |
| 1993-10-27 | 912 | 912 | 912 | 912 | 6,000 | 912 |
| 1993-10-26 | 915 | 916 | 913 | 913 | 38,000 | 913 |
| 1993-10-25 | 919 | 925 | 910 | 910 | 382,000 | 910 |
| 1993-10-22 | 930 | 930 | 915 | 925 | 42,000 | 925 |
| 1993-10-21 | 917 | 917 | 915 | 915 | 5,000 | 915 |
| 1993-10-20 | 922 | 922 | 922 | 922 | 16,000 | 922 |
| 1993-10-19 | 912 | 912 | 912 | 912 | 6,000 | 912 |
| 1993-10-18 | 909 | 920 | 909 | 910 | 52,000 | 910 |
| 1993-10-15 | 909 | 910 | 908 | 910 | 16,000 | 910 |
| 1993-10-14 | 915 | 919 | 905 | 919 | 65,000 | 919 |
| 1993-10-13 | 909 | 909 | 893 | 895 | 33,000 | 895 |
| 1993-10-12 | 918 | 918 | 906 | 906 | 45,000 | 906 |
| 1993-10-08 | 929 | 929 | 910 | 910 | 212,000 | 910 |
| 1993-10-07 | 930 | 930 | 929 | 929 | 29,000 | 929 |
| 1993-10-06 | 925 | 930 | 924 | 925 | 28,000 | 925 |
| 1993-10-05 | 916 | 925 | 916 | 925 | 2,000 | 925 |
| 1993-10-04 | 930 | 930 | 916 | 916 | 11,000 | 916 |
| 1993-10-01 | 925 | 925 | 916 | 920 | 144,000 | 920 |
| 1993-09-30 | 920 | 925 | 916 | 920 | 150,000 | 920 |
| 1993-09-29 | 920 | 925 | 915 | 920 | 97,000 | 920 |
| 1993-09-28 | 920 | 920 | 910 | 915 | 23,000 | 915 |
| 1993-09-27 | 930 | 930 | 910 | 915 | 567,000 | 915 |
| 1993-09-24 | 931 | 931 | 930 | 930 | 4,000 | 930 |
| 1993-09-22 | 930 | 930 | 930 | 930 | 17,000 | 930 |
| 1993-09-21 | 929 | 929 | 929 | 929 | 5,000 | 929 |
| 1993-09-20 | 923 | 929 | 923 | 929 | 14,000 | 929 |
| 1993-09-17 | 920 | 929 | 920 | 920 | 16,000 | 920 |
| 1993-09-16 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1993-09-14 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1993-09-13 | 921 | 921 | 920 | 920 | 6,000 | 920 |
| 1993-09-10 | 920 | 920 | 901 | 901 | 14,000 | 901 |
| 1993-09-09 | 903 | 903 | 901 | 901 | 18,000 | 901 |
| 1993-09-08 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1993-09-07 | 901 | 905 | 901 | 905 | 18,000 | 905 |
| 1993-09-06 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 1993-09-03 | 900 | 906 | 900 | 900 | 29,000 | 900 |
| 1993-09-02 | 895 | 905 | 895 | 900 | 52,000 | 900 |
| 1993-09-01 | 905 | 905 | 895 | 895 | 12,000 | 895 |
| 1993-08-31 | 890 | 895 | 890 | 895 | 15,000 | 895 |
| 1993-08-30 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1993-08-27 | 875 | 880 | 875 | 875 | 20,000 | 875 |
| 1993-08-25 | 876 | 881 | 876 | 880 | 26,000 | 880 |
| 1993-08-24 | 885 | 885 | 875 | 875 | 26,000 | 875 |
| 1993-08-23 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 1993-08-20 | 903 | 917 | 884 | 884 | 42,000 | 884 |
| 1993-08-19 | 919 | 919 | 901 | 901 | 29,000 | 901 |
| 1993-08-18 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1993-08-17 | 920 | 920 | 920 | 920 | 11,000 | 920 |
| 1993-08-16 | 885 | 920 | 885 | 920 | 5,000 | 920 |
| 1993-08-13 | 875 | 884 | 875 | 884 | 33,000 | 884 |
| 1993-08-12 | 870 | 875 | 870 | 875 | 16,000 | 875 |
| 1993-08-11 | 857 | 868 | 857 | 868 | 45,000 | 868 |
| 1993-08-10 | 857 | 866 | 856 | 865 | 43,000 | 865 |
| 1993-08-09 | 870 | 870 | 855 | 855 | 30,000 | 855 |
| 1993-08-06 | 890 | 890 | 870 | 870 | 36,000 | 870 |
| 1993-08-05 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1993-08-04 | 900 | 900 | 890 | 890 | 18,000 | 890 |
| 1993-08-03 | 920 | 920 | 910 | 910 | 10,000 | 910 |
| 1993-08-02 | 930 | 930 | 920 | 920 | 20,000 | 920 |
| 1993-07-30 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1993-07-29 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1993-07-28 | 925 | 940 | 925 | 935 | 19,000 | 935 |
| 1993-07-27 | 940 | 940 | 930 | 930 | 28,000 | 930 |
| 1993-07-23 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1993-07-22 | 965 | 970 | 965 | 965 | 6,000 | 965 |
| 1993-07-21 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1993-07-20 | 980 | 980 | 980 | 980 | 29,000 | 980 |
| 1993-07-19 | 980 | 980 | 970 | 980 | 14,000 | 980 |
| 1993-07-16 | 970 | 971 | 960 | 970 | 45,000 | 970 |
| 1993-07-15 | 950 | 970 | 950 | 970 | 34,000 | 970 |
| 1993-07-14 | 950 | 950 | 950 | 950 | 70,000 | 950 |
| 1993-07-13 | 937 | 950 | 937 | 950 | 29,000 | 950 |
| 1993-07-12 | 937 | 937 | 937 | 937 | 20,000 | 937 |
| 1993-07-09 | 935 | 935 | 935 | 935 | 10,000 | 935 |
| 1993-07-08 | 920 | 925 | 920 | 920 | 69,000 | 920 |
| 1993-07-07 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1993-07-05 | 940 | 940 | 930 | 930 | 5,000 | 930 |
| 1993-07-02 | 950 | 950 | 940 | 940 | 25,000 | 940 |
| 1993-07-01 | 930 | 940 | 930 | 940 | 17,000 | 940 |
| 1993-06-30 | 905 | 920 | 905 | 920 | 17,000 | 920 |
| 1993-06-29 | 919 | 919 | 900 | 900 | 17,000 | 900 |
| 1993-06-28 | 920 | 920 | 920 | 920 | 16,000 | 920 |
| 1993-06-25 | 920 | 920 | 920 | 920 | 22,000 | 920 |
| 1993-06-24 | 900 | 920 | 900 | 920 | 48,000 | 920 |
| 1993-06-22 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1993-06-18 | 970 | 970 | 960 | 960 | 9,000 | 960 |
| 1993-06-17 | 960 | 970 | 960 | 970 | 18,000 | 970 |
| 1993-06-16 | 998 | 998 | 998 | 998 | 17,000 | 998 |
| 1993-06-15 | 991 | 1,000 | 981 | 981 | 11,000 | 981 |
| 1993-06-14 | 991 | 1,000 | 991 | 1,000 | 20,000 | 1,000 |
| 1993-06-11 | 1,020 | 1,020 | 990 | 990 | 16,000 | 990 |
| 1993-06-10 | 990 | 1,010 | 990 | 1,010 | 11,000 | 1,010 |
| 1993-06-08 | 990 | 1,010 | 990 | 1,010 | 35,000 | 1,010 |
| 1993-06-07 | 991 | 1,020 | 991 | 1,010 | 39,000 | 1,010 |
| 1993-06-04 | 995 | 1,010 | 995 | 1,010 | 56,000 | 1,010 |
| 1993-06-03 | 1,010 | 1,070 | 990 | 998 | 230,000 | 998 |
| 1993-06-02 | 1,000 | 1,000 | 995 | 1,000 | 94,000 | 1,000 |
| 1993-06-01 | 1,000 | 1,000 | 995 | 995 | 28,000 | 995 |
| 1993-05-31 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1993-05-28 | 989 | 989 | 989 | 989 | 3,000 | 989 |
| 1993-05-27 | 975 | 990 | 975 | 990 | 74,000 | 990 |
| 1993-05-26 | 970 | 975 | 970 | 970 | 46,000 | 970 |
| 1993-05-25 | 970 | 980 | 970 | 970 | 47,000 | 970 |
| 1993-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-05-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-05-20 | 1,060 | 1,060 | 1,040 | 1,040 | 24,000 | 1,040 |
| 1993-05-19 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 | 1,060 |
| 1993-05-18 | 1,080 | 1,080 | 1,070 | 1,070 | 21,000 | 1,070 |
| 1993-05-17 | 1,060 | 1,060 | 1,040 | 1,040 | 53,000 | 1,040 |
| 1993-05-14 | 1,080 | 1,100 | 1,080 | 1,080 | 94,000 | 1,080 |
| 1993-05-13 | 1,000 | 1,080 | 1,000 | 1,080 | 49,000 | 1,080 |
| 1993-05-12 | 980 | 1,000 | 975 | 1,000 | 39,000 | 1,000 |
| 1993-05-11 | 975 | 980 | 969 | 980 | 65,000 | 980 |
| 1993-05-10 | 972 | 980 | 972 | 980 | 44,000 | 980 |
| 1993-05-07 | 970 | 970 | 965 | 970 | 50,000 | 970 |
| 1993-05-06 | 965 | 979 | 965 | 970 | 81,000 | 970 |
| 1993-04-30 | 965 | 970 | 965 | 970 | 47,000 | 970 |
| 1993-04-28 | 965 | 969 | 965 | 969 | 6,000 | 969 |
| 1993-04-27 | 958 | 959 | 954 | 954 | 12,000 | 954 |
| 1993-04-26 | 959 | 959 | 949 | 959 | 6,000 | 959 |
| 1993-04-23 | 959 | 959 | 959 | 959 | 3,000 | 959 |
| 1993-04-22 | 965 | 965 | 965 | 965 | 59,000 | 965 |
| 1993-04-21 | 962 | 965 | 955 | 955 | 35,000 | 955 |
| 1993-04-20 | 963 | 970 | 960 | 960 | 27,000 | 960 |
| 1993-04-19 | 970 | 970 | 955 | 970 | 35,000 | 970 |
| 1993-04-16 | 935 | 970 | 926 | 970 | 140,000 | 970 |
| 1993-04-15 | 880 | 925 | 880 | 925 | 130,000 | 925 |
| 1993-04-14 | 871 | 899 | 871 | 876 | 77,000 | 876 |
| 1993-04-13 | 856 | 878 | 856 | 870 | 60,000 | 870 |
| 1993-04-12 | 855 | 870 | 855 | 856 | 20,000 | 856 |
| 1993-04-09 | 850 | 851 | 850 | 850 | 42,000 | 850 |
| 1993-04-08 | 870 | 870 | 840 | 840 | 636,000 | 840 |
| 1993-04-07 | 866 | 875 | 866 | 875 | 23,000 | 875 |
| 1993-04-06 | 866 | 866 | 866 | 866 | 22,000 | 866 |
| 1993-04-05 | 865 | 866 | 865 | 866 | 21,000 | 866 |
| 1993-04-02 | 860 | 865 | 860 | 865 | 49,000 | 865 |
| 1993-04-01 | 867 | 867 | 863 | 864 | 16,000 | 864 |
| 1993-03-31 | 867 | 867 | 864 | 864 | 6,000 | 864 |
| 1993-03-30 | 880 | 880 | 877 | 877 | 7,000 | 877 |
| 1993-03-29 | 845 | 860 | 845 | 860 | 18,000 | 860 |
| 1993-03-26 | 840 | 850 | 830 | 850 | 14,000 | 850 |
| 1993-03-25 | 840 | 850 | 840 | 850 | 41,000 | 850 |
| 1993-03-24 | 840 | 840 | 839 | 840 | 28,000 | 840 |
| 1993-03-23 | 855 | 855 | 840 | 840 | 17,000 | 840 |
| 1993-03-22 | 856 | 860 | 854 | 855 | 61,000 | 855 |
| 1993-03-19 | 840 | 861 | 840 | 860 | 31,000 | 860 |
| 1993-03-18 | 835 | 835 | 835 | 835 | 40,000 | 835 |
| 1993-03-17 | 842 | 842 | 832 | 832 | 40,000 | 832 |
| 1993-03-16 | 823 | 825 | 822 | 822 | 45,000 | 822 |
| 1993-03-15 | 821 | 821 | 820 | 821 | 44,000 | 821 |
| 1993-03-12 | 820 | 820 | 820 | 820 | 28,000 | 820 |
| 1993-03-11 | 820 | 820 | 815 | 820 | 26,000 | 820 |
| 1993-03-10 | 800 | 820 | 800 | 820 | 41,000 | 820 |
| 1993-03-09 | 810 | 820 | 810 | 810 | 10,000 | 810 |
| 1993-03-08 | 790 | 805 | 790 | 805 | 29,000 | 805 |
| 1993-03-05 | 790 | 790 | 790 | 790 | 29,000 | 790 |
| 1993-03-04 | 799 | 799 | 789 | 789 | 8,000 | 789 |
| 1993-03-03 | 805 | 805 | 790 | 800 | 49,000 | 800 |
| 1993-03-02 | 800 | 805 | 800 | 805 | 11,000 | 805 |
| 1993-03-01 | 805 | 805 | 800 | 800 | 26,000 | 800 |
| 1993-02-26 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1993-02-25 | 795 | 800 | 795 | 795 | 17,000 | 795 |
| 1993-02-24 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1993-02-23 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1993-02-22 | 797 | 797 | 790 | 790 | 6,000 | 790 |
| 1993-02-19 | 807 | 807 | 797 | 797 | 15,000 | 797 |
| 1993-02-18 | 795 | 800 | 795 | 797 | 27,000 | 797 |
| 1993-02-17 | 800 | 805 | 791 | 805 | 50,000 | 805 |
| 1993-02-16 | 788 | 810 | 788 | 810 | 43,000 | 810 |
| 1993-02-15 | 780 | 785 | 780 | 785 | 76,000 | 785 |
| 1993-02-12 | 775 | 790 | 775 | 780 | 77,000 | 780 |
| 1993-02-10 | 770 | 780 | 770 | 775 | 145,000 | 775 |
| 1993-02-09 | 778 | 780 | 768 | 768 | 77,000 | 768 |
| 1993-02-08 | 770 | 780 | 770 | 780 | 16,000 | 780 |
| 1993-02-05 | 765 | 778 | 762 | 770 | 56,000 | 770 |
| 1993-02-04 | 761 | 765 | 756 | 756 | 39,000 | 756 |
| 1993-02-03 | 775 | 780 | 760 | 760 | 17,000 | 760 |
| 1993-02-02 | 789 | 789 | 775 | 775 | 306,000 | 775 |
| 1993-02-01 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 1993-01-29 | 780 | 780 | 775 | 775 | 10,000 | 775 |
| 1993-01-28 | 761 | 770 | 761 | 770 | 12,000 | 770 |
| 1993-01-27 | 760 | 780 | 760 | 780 | 14,000 | 780 |
| 1993-01-26 | 760 | 763 | 760 | 760 | 95,000 | 760 |
| 1993-01-25 | 765 | 765 | 765 | 765 | 23,000 | 765 |
| 1993-01-22 | 765 | 765 | 761 | 762 | 40,000 | 762 |
| 1993-01-21 | 778 | 780 | 770 | 775 | 30,000 | 775 |
| 1993-01-20 | 740 | 780 | 735 | 780 | 351,000 | 780 |
| 1993-01-19 | 716 | 730 | 716 | 730 | 5,000 | 730 |
| 1993-01-18 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1993-01-14 | 710 | 711 | 710 | 710 | 7,000 | 710 |
| 1993-01-13 | 710 | 710 | 706 | 706 | 8,000 | 706 |
| 1993-01-12 | 711 | 711 | 710 | 710 | 9,000 | 710 |
| 1993-01-11 | 700 | 710 | 700 | 710 | 19,000 | 710 |
| 1993-01-08 | 711 | 711 | 700 | 700 | 90,000 | 700 |
| 1993-01-07 | 710 | 711 | 709 | 711 | 11,000 | 711 |
| 1993-01-06 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1993-01-05 | 720 | 720 | 710 | 720 | 26,000 | 720 |
分割・併合履歴 ： なし
