6995 (株)東海理化 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 900 | 930 | 900 | 929 | 56,000 | 929 |
| 1995-12-28 | 889 | 895 | 885 | 889 | 31,000 | 889 |
| 1995-12-27 | 890 | 890 | 885 | 885 | 5,000 | 885 |
| 1995-12-26 | 889 | 890 | 885 | 890 | 37,000 | 890 |
| 1995-12-25 | 886 | 886 | 885 | 885 | 23,000 | 885 |
| 1995-12-22 | 875 | 885 | 875 | 881 | 161,000 | 881 |
| 1995-12-21 | 865 | 865 | 865 | 865 | 22,000 | 865 |
| 1995-12-20 | 885 | 885 | 884 | 885 | 41,000 | 885 |
| 1995-12-19 | 889 | 889 | 880 | 880 | 69,000 | 880 |
| 1995-12-18 | 890 | 890 | 880 | 889 | 124,000 | 889 |
| 1995-12-15 | 898 | 899 | 870 | 880 | 82,000 | 880 |
| 1995-12-14 | 900 | 900 | 890 | 899 | 151,000 | 899 |
| 1995-12-13 | 839 | 870 | 839 | 850 | 249,000 | 850 |
| 1995-12-12 | 839 | 839 | 833 | 839 | 25,000 | 839 |
| 1995-12-11 | 839 | 839 | 831 | 839 | 89,000 | 839 |
| 1995-12-08 | 820 | 849 | 820 | 839 | 232,000 | 839 |
| 1995-12-07 | 819 | 838 | 819 | 819 | 138,000 | 819 |
| 1995-12-06 | 816 | 819 | 815 | 819 | 45,000 | 819 |
| 1995-12-05 | 818 | 819 | 816 | 816 | 60,000 | 816 |
| 1995-12-04 | 819 | 819 | 815 | 818 | 44,000 | 818 |
| 1995-12-01 | 819 | 819 | 810 | 819 | 86,000 | 819 |
| 1995-11-29 | 814 | 814 | 809 | 809 | 5,000 | 809 |
| 1995-11-28 | 819 | 819 | 818 | 819 | 40,000 | 819 |
| 1995-11-27 | 819 | 819 | 815 | 818 | 17,000 | 818 |
| 1995-11-24 | 827 | 827 | 815 | 815 | 161,000 | 815 |
| 1995-11-22 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 1995-11-21 | 794 | 810 | 794 | 810 | 8,000 | 810 |
| 1995-11-20 | 810 | 815 | 810 | 815 | 27,000 | 815 |
| 1995-11-17 | 815 | 815 | 807 | 810 | 18,000 | 810 |
| 1995-11-16 | 792 | 800 | 792 | 800 | 6,000 | 800 |
| 1995-11-15 | 802 | 802 | 790 | 790 | 56,000 | 790 |
| 1995-11-14 | 819 | 819 | 814 | 814 | 10,000 | 814 |
| 1995-11-13 | 818 | 819 | 818 | 819 | 20,000 | 819 |
| 1995-11-10 | 802 | 802 | 801 | 801 | 29,000 | 801 |
| 1995-11-09 | 797 | 800 | 797 | 800 | 54,000 | 800 |
| 1995-11-08 | 819 | 819 | 800 | 800 | 98,000 | 800 |
| 1995-11-07 | 810 | 819 | 810 | 819 | 18,000 | 819 |
| 1995-11-06 | 810 | 810 | 810 | 810 | 43,000 | 810 |
| 1995-11-02 | 804 | 810 | 804 | 810 | 26,000 | 810 |
| 1995-11-01 | 810 | 819 | 799 | 799 | 39,000 | 799 |
| 1995-10-31 | 790 | 796 | 780 | 790 | 31,000 | 790 |
| 1995-10-30 | 796 | 796 | 790 | 790 | 7,000 | 790 |
| 1995-10-27 | 802 | 802 | 795 | 795 | 29,000 | 795 |
| 1995-10-26 | 802 | 802 | 802 | 802 | 9,000 | 802 |
| 1995-10-25 | 802 | 810 | 802 | 802 | 89,000 | 802 |
| 1995-10-24 | 811 | 819 | 811 | 811 | 6,000 | 811 |
| 1995-10-23 | 810 | 835 | 810 | 811 | 66,000 | 811 |
| 1995-10-20 | 810 | 821 | 801 | 820 | 43,000 | 820 |
| 1995-10-19 | 790 | 800 | 790 | 800 | 12,000 | 800 |
| 1995-10-18 | 793 | 793 | 790 | 790 | 52,000 | 790 |
| 1995-10-17 | 794 | 810 | 794 | 810 | 62,000 | 810 |
| 1995-10-16 | 829 | 829 | 810 | 810 | 2,000 | 810 |
| 1995-10-13 | 854 | 855 | 833 | 833 | 32,000 | 833 |
| 1995-10-12 | 860 | 860 | 860 | 860 | 24,000 | 860 |
| 1995-10-11 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1995-10-09 | 862 | 862 | 862 | 862 | 7,000 | 862 |
| 1995-10-06 | 853 | 863 | 853 | 863 | 7,000 | 863 |
| 1995-10-05 | 845 | 853 | 845 | 853 | 7,000 | 853 |
| 1995-10-04 | 846 | 859 | 846 | 859 | 6,000 | 859 |
| 1995-10-03 | 864 | 864 | 844 | 844 | 12,000 | 844 |
| 1995-10-02 | 869 | 869 | 869 | 869 | 6,000 | 869 |
| 1995-09-28 | 850 | 864 | 850 | 864 | 4,000 | 864 |
| 1995-09-27 | 850 | 850 | 850 | 850 | 24,000 | 850 |
| 1995-09-26 | 846 | 846 | 846 | 846 | 3,000 | 846 |
| 1995-09-25 | 870 | 870 | 860 | 860 | 19,000 | 860 |
| 1995-09-22 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1995-09-21 | 935 | 935 | 930 | 930 | 41,000 | 930 |
| 1995-09-20 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1995-09-19 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1995-09-18 | 927 | 930 | 926 | 926 | 19,000 | 926 |
| 1995-09-14 | 928 | 928 | 920 | 927 | 35,000 | 927 |
| 1995-09-13 | 925 | 925 | 920 | 920 | 10,000 | 920 |
| 1995-09-12 | 914 | 928 | 914 | 925 | 35,000 | 925 |
| 1995-09-11 | 915 | 915 | 900 | 915 | 59,000 | 915 |
| 1995-09-08 | 860 | 910 | 860 | 900 | 42,000 | 900 |
| 1995-09-07 | 895 | 895 | 890 | 890 | 4,000 | 890 |
| 1995-09-06 | 916 | 918 | 915 | 915 | 9,000 | 915 |
| 1995-09-05 | 919 | 919 | 895 | 895 | 7,000 | 895 |
| 1995-09-04 | 920 | 920 | 910 | 919 | 36,000 | 919 |
| 1995-09-01 | 909 | 920 | 901 | 920 | 48,000 | 920 |
| 1995-08-31 | 910 | 920 | 910 | 910 | 38,000 | 910 |
| 1995-08-30 | 938 | 938 | 909 | 909 | 19,000 | 909 |
| 1995-08-29 | 910 | 940 | 908 | 938 | 18,000 | 938 |
| 1995-08-28 | 900 | 900 | 890 | 900 | 26,000 | 900 |
| 1995-08-25 | 880 | 885 | 880 | 885 | 29,000 | 885 |
| 1995-08-24 | 866 | 880 | 866 | 880 | 17,000 | 880 |
| 1995-08-23 | 861 | 874 | 861 | 870 | 19,000 | 870 |
| 1995-08-22 | 860 | 880 | 860 | 870 | 18,000 | 870 |
| 1995-08-21 | 855 | 856 | 855 | 855 | 61,000 | 855 |
| 1995-08-18 | 855 | 855 | 852 | 855 | 25,000 | 855 |
| 1995-08-17 | 855 | 855 | 850 | 855 | 56,000 | 855 |
| 1995-08-16 | 855 | 880 | 855 | 855 | 57,000 | 855 |
| 1995-08-15 | 817 | 855 | 817 | 855 | 48,000 | 855 |
| 1995-08-14 | 843 | 843 | 817 | 817 | 50,000 | 817 |
| 1995-08-11 | 840 | 843 | 840 | 843 | 33,000 | 843 |
| 1995-08-10 | 847 | 847 | 837 | 837 | 12,000 | 837 |
| 1995-08-08 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1995-08-07 | 852 | 855 | 852 | 855 | 31,000 | 855 |
| 1995-08-04 | 854 | 854 | 854 | 854 | 4,000 | 854 |
| 1995-08-03 | 855 | 855 | 855 | 855 | 10,000 | 855 |
| 1995-08-02 | 855 | 855 | 854 | 855 | 23,000 | 855 |
| 1995-08-01 | 855 | 855 | 844 | 844 | 21,000 | 844 |
| 1995-07-31 | 854 | 855 | 854 | 855 | 5,000 | 855 |
| 1995-07-28 | 821 | 821 | 821 | 821 | 13,000 | 821 |
| 1995-07-27 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1995-07-26 | 851 | 855 | 851 | 855 | 22,000 | 855 |
| 1995-07-25 | 855 | 855 | 851 | 851 | 26,000 | 851 |
| 1995-07-24 | 850 | 855 | 850 | 851 | 19,000 | 851 |
| 1995-07-21 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1995-07-20 | 832 | 852 | 832 | 850 | 13,000 | 850 |
| 1995-07-19 | 855 | 855 | 842 | 850 | 48,000 | 850 |
| 1995-07-18 | 855 | 855 | 850 | 850 | 32,000 | 850 |
| 1995-07-17 | 847 | 855 | 847 | 855 | 71,000 | 855 |
| 1995-07-14 | 847 | 847 | 842 | 844 | 56,000 | 844 |
| 1995-07-13 | 842 | 850 | 835 | 850 | 81,000 | 850 |
| 1995-07-12 | 842 | 842 | 842 | 842 | 39,000 | 842 |
| 1995-07-11 | 842 | 842 | 840 | 842 | 14,000 | 842 |
| 1995-07-10 | 842 | 842 | 842 | 842 | 17,000 | 842 |
| 1995-07-07 | 837 | 842 | 836 | 837 | 59,000 | 837 |
| 1995-07-06 | 837 | 837 | 837 | 837 | 6,000 | 837 |
| 1995-07-05 | 827 | 837 | 827 | 837 | 4,000 | 837 |
| 1995-07-04 | 847 | 847 | 837 | 837 | 7,000 | 837 |
| 1995-07-03 | 847 | 847 | 847 | 847 | 4,000 | 847 |
| 1995-06-30 | 847 | 847 | 846 | 846 | 12,000 | 846 |
| 1995-06-29 | 847 | 847 | 847 | 847 | 10,000 | 847 |
| 1995-06-28 | 817 | 817 | 817 | 817 | 3,000 | 817 |
| 1995-06-27 | 818 | 819 | 818 | 818 | 12,000 | 818 |
| 1995-06-26 | 818 | 818 | 818 | 818 | 5,000 | 818 |
| 1995-06-23 | 802 | 810 | 802 | 810 | 9,000 | 810 |
| 1995-06-22 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-06-21 | 780 | 781 | 780 | 781 | 9,000 | 781 |
| 1995-06-20 | 776 | 776 | 776 | 776 | 5,000 | 776 |
| 1995-06-19 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 1995-06-16 | 781 | 781 | 775 | 775 | 7,000 | 775 |
| 1995-06-15 | 794 | 794 | 769 | 770 | 16,000 | 770 |
| 1995-06-14 | 810 | 810 | 810 | 810 | 17,000 | 810 |
| 1995-06-13 | 810 | 810 | 799 | 800 | 18,000 | 800 |
| 1995-06-12 | 815 | 815 | 800 | 800 | 7,000 | 800 |
| 1995-06-09 | 805 | 805 | 805 | 805 | 7,000 | 805 |
| 1995-06-07 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 1995-06-06 | 821 | 821 | 820 | 820 | 7,000 | 820 |
| 1995-06-05 | 859 | 859 | 855 | 855 | 35,000 | 855 |
| 1995-06-02 | 859 | 859 | 859 | 859 | 8,000 | 859 |
| 1995-06-01 | 835 | 855 | 835 | 854 | 9,000 | 854 |
| 1995-05-31 | 831 | 832 | 831 | 832 | 8,000 | 832 |
| 1995-05-30 | 831 | 831 | 831 | 831 | 12,000 | 831 |
| 1995-05-29 | 824 | 830 | 824 | 830 | 2,000 | 830 |
| 1995-05-26 | 822 | 822 | 822 | 822 | 11,000 | 822 |
| 1995-05-25 | 820 | 820 | 820 | 820 | 43,000 | 820 |
| 1995-05-24 | 819 | 820 | 810 | 820 | 46,000 | 820 |
| 1995-05-23 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1995-05-22 | 881 | 881 | 850 | 850 | 93,000 | 850 |
| 1995-05-19 | 881 | 885 | 881 | 885 | 29,000 | 885 |
| 1995-05-18 | 901 | 901 | 881 | 882 | 128,000 | 882 |
| 1995-05-17 | 887 | 910 | 886 | 901 | 47,000 | 901 |
| 1995-05-16 | 900 | 900 | 890 | 890 | 10,000 | 890 |
| 1995-05-15 | 886 | 900 | 886 | 900 | 18,000 | 900 |
| 1995-05-12 | 885 | 890 | 881 | 886 | 43,000 | 886 |
| 1995-05-11 | 908 | 908 | 877 | 877 | 81,000 | 877 |
| 1995-05-10 | 906 | 908 | 900 | 905 | 56,000 | 905 |
| 1995-05-09 | 920 | 923 | 910 | 910 | 22,000 | 910 |
| 1995-05-08 | 933 | 934 | 921 | 923 | 64,000 | 923 |
| 1995-05-02 | 925 | 940 | 920 | 935 | 75,000 | 935 |
| 1995-05-01 | 920 | 920 | 912 | 912 | 21,000 | 912 |
| 1995-04-28 | 928 | 928 | 905 | 910 | 131,000 | 910 |
| 1995-04-27 | 900 | 945 | 900 | 928 | 234,000 | 928 |
| 1995-04-26 | 885 | 897 | 882 | 893 | 106,000 | 893 |
| 1995-04-25 | 863 | 888 | 863 | 885 | 62,000 | 885 |
| 1995-04-24 | 870 | 870 | 870 | 870 | 15,000 | 870 |
| 1995-04-21 | 867 | 872 | 867 | 867 | 44,000 | 867 |
| 1995-04-20 | 860 | 873 | 860 | 873 | 40,000 | 873 |
| 1995-04-19 | 864 | 868 | 861 | 861 | 76,000 | 861 |
| 1995-04-18 | 854 | 860 | 854 | 860 | 61,000 | 860 |
| 1995-04-17 | 855 | 855 | 855 | 855 | 20,000 | 855 |
| 1995-04-14 | 849 | 860 | 849 | 851 | 166,000 | 851 |
| 1995-04-13 | 849 | 855 | 849 | 850 | 57,000 | 850 |
| 1995-04-12 | 848 | 848 | 846 | 847 | 76,000 | 847 |
| 1995-04-11 | 849 | 849 | 846 | 848 | 76,000 | 848 |
| 1995-04-10 | 846 | 848 | 846 | 848 | 72,000 | 848 |
| 1995-04-07 | 850 | 850 | 846 | 846 | 29,000 | 846 |
| 1995-04-06 | 846 | 849 | 846 | 846 | 61,000 | 846 |
| 1995-04-05 | 850 | 850 | 846 | 846 | 43,000 | 846 |
| 1995-04-04 | 850 | 855 | 846 | 855 | 16,000 | 855 |
| 1995-04-03 | 864 | 864 | 850 | 850 | 48,000 | 850 |
| 1995-03-31 | 860 | 869 | 860 | 864 | 37,000 | 864 |
| 1995-03-30 | 841 | 855 | 841 | 855 | 35,000 | 855 |
| 1995-03-29 | 841 | 845 | 841 | 845 | 40,000 | 845 |
| 1995-03-28 | 845 | 845 | 838 | 840 | 62,000 | 840 |
| 1995-03-27 | 853 | 853 | 849 | 849 | 27,000 | 849 |
| 1995-03-24 | 850 | 855 | 850 | 850 | 18,000 | 850 |
| 1995-03-23 | 829 | 830 | 829 | 830 | 37,000 | 830 |
| 1995-03-20 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1995-03-17 | 870 | 880 | 865 | 870 | 24,000 | 870 |
| 1995-03-16 | 855 | 855 | 853 | 853 | 11,000 | 853 |
| 1995-03-15 | 855 | 860 | 850 | 860 | 34,000 | 860 |
| 1995-03-14 | 875 | 875 | 855 | 855 | 26,000 | 855 |
| 1995-03-13 | 890 | 890 | 865 | 865 | 17,000 | 865 |
| 1995-03-10 | 930 | 930 | 900 | 900 | 114,000 | 900 |
| 1995-03-09 | 930 | 930 | 920 | 920 | 16,000 | 920 |
| 1995-03-08 | 925 | 930 | 925 | 930 | 21,000 | 930 |
| 1995-03-06 | 940 | 941 | 925 | 935 | 25,000 | 935 |
| 1995-03-03 | 919 | 925 | 915 | 925 | 4,000 | 925 |
| 1995-03-02 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 1995-03-01 | 899 | 899 | 898 | 898 | 10,000 | 898 |
| 1995-02-27 | 959 | 959 | 959 | 959 | 2,000 | 959 |
| 1995-02-24 | 959 | 959 | 959 | 959 | 2,000 | 959 |
| 1995-02-23 | 970 | 970 | 960 | 960 | 6,000 | 960 |
| 1995-02-22 | 979 | 980 | 979 | 980 | 4,000 | 980 |
| 1995-02-21 | 980 | 980 | 980 | 980 | 255,000 | 980 |
| 1995-02-20 | 975 | 980 | 975 | 980 | 3,000 | 980 |
| 1995-02-17 | 980 | 1,000 | 980 | 980 | 7,000 | 980 |
| 1995-02-16 | 1,020 | 1,020 | 1,000 | 1,010 | 115,000 | 1,010 |
| 1995-02-15 | 1,020 | 1,030 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1995-02-14 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 | 1,020 |
| 1995-02-13 | 1,030 | 1,030 | 1,020 | 1,020 | 25,000 | 1,020 |
| 1995-02-10 | 1,020 | 1,030 | 1,010 | 1,030 | 86,000 | 1,030 |
| 1995-02-09 | 1,020 | 1,040 | 1,010 | 1,020 | 75,000 | 1,020 |
| 1995-02-08 | 1,020 | 1,030 | 990 | 1,020 | 62,000 | 1,020 |
| 1995-02-07 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1995-02-06 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 1995-02-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1995-02-01 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1995-01-31 | 1,010 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1995-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-01-27 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1995-01-26 | 1,020 | 1,030 | 1,010 | 1,010 | 53,000 | 1,010 |
| 1995-01-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-01-24 | 1,010 | 1,030 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1995-01-20 | 1,070 | 1,070 | 1,060 | 1,070 | 45,000 | 1,070 |
| 1995-01-19 | 1,080 | 1,080 | 1,070 | 1,080 | 81,000 | 1,080 |
| 1995-01-18 | 1,050 | 1,080 | 1,050 | 1,080 | 47,000 | 1,080 |
| 1995-01-17 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1995-01-13 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1995-01-12 | 1,060 | 1,070 | 1,060 | 1,070 | 25,000 | 1,070 |
| 1995-01-11 | 1,090 | 1,090 | 1,050 | 1,050 | 35,000 | 1,050 |
| 1995-01-10 | 1,080 | 1,080 | 1,060 | 1,080 | 172,000 | 1,080 |
| 1995-01-09 | 1,100 | 1,100 | 1,070 | 1,080 | 141,000 | 1,080 |
| 1995-01-06 | 1,120 | 1,120 | 1,080 | 1,080 | 173,000 | 1,080 |
| 1995-01-05 | 1,150 | 1,150 | 1,090 | 1,100 | 221,000 | 1,100 |
| 1995-01-04 | 1,130 | 1,160 | 1,130 | 1,150 | 51,000 | 1,150 |
分割・併合履歴 ： なし
