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
1995-12-2990093090092956,000929
1995-12-2888989588588931,000889
1995-12-278908908858855,000885
1995-12-2688989088589037,000890
1995-12-2588688688588523,000885
1995-12-22875885875881161,000881
1995-12-2186586586586522,000865
1995-12-2088588588488541,000885
1995-12-1988988988088069,000880
1995-12-18890890880889124,000889
1995-12-1589889987088082,000880
1995-12-14900900890899151,000899
1995-12-13839870839850249,000850
1995-12-1283983983383925,000839
1995-12-1183983983183989,000839
1995-12-08820849820839232,000839
1995-12-07819838819819138,000819
1995-12-0681681981581945,000819
1995-12-0581881981681660,000816
1995-12-0481981981581844,000818
1995-12-0181981981081986,000819
1995-11-298148148098095,000809
1995-11-2881981981881940,000819
1995-11-2781981981581817,000818
1995-11-24827827815815161,000815
1995-11-228008108008103,000810
1995-11-217948107948108,000810
1995-11-2081081581081527,000815
1995-11-1781581580781018,000810
1995-11-167928007928006,000800
1995-11-1580280279079056,000790
1995-11-1481981981481410,000814
1995-11-1381881981881920,000819
1995-11-1080280280180129,000801
1995-11-0979780079780054,000800
1995-11-0881981980080098,000800
1995-11-0781081981081918,000819
1995-11-0681081081081043,000810
1995-11-0280481080481026,000810
1995-11-0181081979979939,000799
1995-10-3179079678079031,000790
1995-10-307967967907907,000790
1995-10-2780280279579529,000795
1995-10-268028028028029,000802
1995-10-2580281080280289,000802
1995-10-248118198118116,000811
1995-10-2381083581081166,000811
1995-10-2081082180182043,000820
1995-10-1979080079080012,000800
1995-10-1879379379079052,000790
1995-10-1779481079481062,000810
1995-10-168298298108102,000810
1995-10-1385485583383332,000833
1995-10-1286086086086024,000860
1995-10-118608608608604,000860
1995-10-098628628628627,000862
1995-10-068538638538637,000863
1995-10-058458538458537,000853
1995-10-048468598468596,000859
1995-10-0386486484484412,000844
1995-10-028698698698696,000869
1995-09-288508648508644,000864
1995-09-2785085085085024,000850
1995-09-268468468468463,000846
1995-09-2587087086086019,000860
1995-09-228808808808807,000880
1995-09-2193593593093041,000930
1995-09-209209209209207,000920
1995-09-199009009009007,000900
1995-09-1892793092692619,000926
1995-09-1492892892092735,000927
1995-09-1392592592092010,000920
1995-09-1291492891492535,000925
1995-09-1191591590091559,000915
1995-09-0886091086090042,000900
1995-09-078958958908904,000890
1995-09-069169189159159,000915
1995-09-059199198958957,000895
1995-09-0492092091091936,000919
1995-09-0190992090192048,000920
1995-08-3191092091091038,000910
1995-08-3093893890990919,000909
1995-08-2991094090893818,000938
1995-08-2890090089090026,000900
1995-08-2588088588088529,000885
1995-08-2486688086688017,000880
1995-08-2386187486187019,000870
1995-08-2286088086087018,000870
1995-08-2185585685585561,000855
1995-08-1885585585285525,000855
1995-08-1785585585085556,000855
1995-08-1685588085585557,000855
1995-08-1581785581785548,000855
1995-08-1484384381781750,000817
1995-08-1184084384084333,000843
1995-08-1084784783783712,000837
1995-08-088548548548541,000854
1995-08-0785285585285531,000855
1995-08-048548548548544,000854
1995-08-0385585585585510,000855
1995-08-0285585585485523,000855
1995-08-0185585584484421,000844
1995-07-318548558548555,000855
1995-07-2882182182182113,000821
1995-07-278508508408403,000840
1995-07-2685185585185522,000855
1995-07-2585585585185126,000851
1995-07-2485085585085119,000851
1995-07-218408408408402,000840
1995-07-2083285283285013,000850
1995-07-1985585584285048,000850
1995-07-1885585585085032,000850
1995-07-1784785584785571,000855
1995-07-1484784784284456,000844
1995-07-1384285083585081,000850
1995-07-1284284284284239,000842
1995-07-1184284284084214,000842
1995-07-1084284284284217,000842
1995-07-0783784283683759,000837
1995-07-068378378378376,000837
1995-07-058278378278374,000837
1995-07-048478478378377,000837
1995-07-038478478478474,000847
1995-06-3084784784684612,000846
1995-06-2984784784784710,000847
1995-06-288178178178173,000817
1995-06-2781881981881812,000818
1995-06-268188188188185,000818
1995-06-238028108028109,000810
1995-06-228018018018011,000801
1995-06-217807817807819,000781
1995-06-207767767767765,000776
1995-06-197757757757756,000775
1995-06-167817817757757,000775
1995-06-1579479476977016,000770
1995-06-1481081081081017,000810
1995-06-1381081079980018,000800
1995-06-128158158008007,000800
1995-06-098058058058057,000805
1995-06-078258258258254,000825
1995-06-068218218208207,000820
1995-06-0585985985585535,000855
1995-06-028598598598598,000859
1995-06-018358558358549,000854
1995-05-318318328318328,000832
1995-05-3083183183183112,000831
1995-05-298248308248302,000830
1995-05-2682282282282211,000822
1995-05-2582082082082043,000820
1995-05-2481982081082046,000820
1995-05-238308308208205,000820
1995-05-2288188185085093,000850
1995-05-1988188588188529,000885
1995-05-18901901881882128,000882
1995-05-1788791088690147,000901
1995-05-1690090089089010,000890
1995-05-1588690088690018,000900
1995-05-1288589088188643,000886
1995-05-1190890887787781,000877
1995-05-1090690890090556,000905
1995-05-0992092391091022,000910
1995-05-0893393492192364,000923
1995-05-0292594092093575,000935
1995-05-0192092091291221,000912
1995-04-28928928905910131,000910
1995-04-27900945900928234,000928
1995-04-26885897882893106,000893
1995-04-2586388886388562,000885
1995-04-2487087087087015,000870
1995-04-2186787286786744,000867
1995-04-2086087386087340,000873
1995-04-1986486886186176,000861
1995-04-1885486085486061,000860
1995-04-1785585585585520,000855
1995-04-14849860849851166,000851
1995-04-1384985584985057,000850
1995-04-1284884884684776,000847
1995-04-1184984984684876,000848
1995-04-1084684884684872,000848
1995-04-0785085084684629,000846
1995-04-0684684984684661,000846
1995-04-0585085084684643,000846
1995-04-0485085584685516,000855
1995-04-0386486485085048,000850
1995-03-3186086986086437,000864
1995-03-3084185584185535,000855
1995-03-2984184584184540,000845
1995-03-2884584583884062,000840
1995-03-2785385384984927,000849
1995-03-2485085585085018,000850
1995-03-2382983082983037,000830
1995-03-208408408408405,000840
1995-03-1787088086587024,000870
1995-03-1685585585385311,000853
1995-03-1585586085086034,000860
1995-03-1487587585585526,000855
1995-03-1389089086586517,000865
1995-03-10930930900900114,000900
1995-03-0993093092092016,000920
1995-03-0892593092593021,000930
1995-03-0694094192593525,000935
1995-03-039199259159254,000925
1995-03-029259259259256,000925
1995-03-0189989989889810,000898
1995-02-279599599599592,000959
1995-02-249599599599592,000959
1995-02-239709709609606,000960
1995-02-229799809799804,000980
1995-02-21980980980980255,000980
1995-02-209759809759803,000980
1995-02-179801,0009809807,000980
1995-02-161,0201,0201,0001,010115,0001,010
1995-02-151,0201,0301,0201,02012,0001,020
1995-02-141,0301,0301,0201,02021,0001,020
1995-02-131,0301,0301,0201,02025,0001,020
1995-02-101,0201,0301,0101,03086,0001,030
1995-02-091,0201,0401,0101,02075,0001,020
1995-02-081,0201,0309901,02062,0001,020
1995-02-071,0201,0201,0201,0209,0001,020
1995-02-061,0001,0201,0001,0205,0001,020
1995-02-031,0201,0201,0201,0202,0001,020
1995-02-021,0201,0201,0201,0209,0001,020
1995-02-011,0401,0401,0001,00019,0001,000
1995-01-311,0101,0201,0001,02011,0001,020
1995-01-301,0101,0101,0101,0104,0001,010
1995-01-271,0401,0401,0101,0106,0001,010
1995-01-261,0201,0301,0101,01053,0001,010
1995-01-251,0201,0201,0201,0202,0001,020
1995-01-241,0101,0301,0101,01014,0001,010
1995-01-201,0701,0701,0601,07045,0001,070
1995-01-191,0801,0801,0701,08081,0001,080
1995-01-181,0501,0801,0501,08047,0001,080
1995-01-171,0701,0701,0601,0606,0001,060
1995-01-131,0601,0601,0601,06010,0001,060
1995-01-121,0601,0701,0601,07025,0001,070
1995-01-111,0901,0901,0501,05035,0001,050
1995-01-101,0801,0801,0601,080172,0001,080
1995-01-091,1001,1001,0701,080141,0001,080
1995-01-061,1201,1201,0801,080173,0001,080
1995-01-051,1501,1501,0901,100221,0001,100
1995-01-041,1301,1601,1301,15051,0001,150

分割・併合履歴 : なし