6995 (株)東海理化 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-303333403333405,000340
1997-12-2933933933033323,000333
1997-12-2634034033133138,000331
1997-12-2533434033433925,000339
1997-12-24337340315330119,000330
1997-12-22345350329332284,000332
1997-12-1935135534634646,000346
1997-12-18359363359360119,000360
1997-12-1735835935035980,000359
1997-12-1635935935035589,000355
1997-12-15365365355359103,000359
1997-12-12375377370370124,000370
1997-12-1139539538038048,000380
1997-12-1039539538839039,000390
1997-12-0938540038539530,000395
1997-12-0838539038038074,000380
1997-12-0539539838138161,000381
1997-12-0440040038739265,000392
1997-12-0342042039540481,000404
1997-12-0243043342742751,000427
1997-12-01425434425430161,000430
1997-11-2839741039741032,000410
1997-11-27405410392394126,000394
1997-11-2640441040041082,000410
1997-11-2543143141041021,000410
1997-11-2147548046046147,000461
1997-11-2047548047547943,000479
1997-11-1948048147547545,000475
1997-11-1848048248048069,000480
1997-11-1747848047548059,000480
1997-11-1449049048348336,000483
1997-11-1348648948548570,000485
1997-11-1249249248548527,000485
1997-11-1149249249149117,000491
1997-11-1048749248749115,000491
1997-11-0751051049049230,000492
1997-11-0653453451551710,000517
1997-11-0555055053053575,000535
1997-11-0455055554054683,000546
1997-10-3155055053054811,000548
1997-10-3055056054455090,000550
1997-10-295495505465508,000550
1997-10-2854054052052013,000520
1997-10-2755055054054034,000540
1997-10-2452355052055010,000550
1997-10-2352553352552781,000527
1997-10-2252052251252085,000520
1997-10-2153053052052029,000520
1997-10-2052553552052078,000520
1997-10-1752152552052065,000520
1997-10-16535535521521134,000521
1997-10-1556856853553553,000535
1997-10-1462462558558543,000585
1997-10-097007007007005,000700
1997-10-0873473473373317,000733
1997-10-0774174173273262,000732
1997-10-0375675673874111,000741
1997-10-0278278278278214,000782
1997-10-017697697627626,000762
1997-09-3076376676376616,000766
1997-09-2976876876176614,000766
1997-09-2677377376976930,000769
1997-09-2577777777377411,000774
1997-09-2480980979980030,000800
1997-09-2279480179479921,000799
1997-09-197877947867945,000794
1997-09-1877678677678625,000786
1997-09-17792792784784156,000784
1997-09-1679179279179210,000792
1997-09-1280080079079090,000790
1997-09-1180080980080046,000800
1997-09-108038108008105,000810
1997-09-098048048038043,000804
1997-09-0881982080080022,000800
1997-09-0580181180181111,000811
1997-09-0480180180080135,000801
1997-09-0380080979880133,000801
1997-09-0281581580080920,000809
1997-09-0182282382082041,000820
1997-08-2983483482082319,000823
1997-08-2887087583583564,000835
1997-08-2787088087088022,000880
1997-08-268458608458607,000860
1997-08-2584685084584583,000845
1997-08-2284585684584520,000845
1997-08-2184586584586520,000865
1997-08-2085785785585524,000855
1997-08-1986986985085017,000850
1997-08-188698698698692,000869
1997-08-1587087086986921,000869
1997-08-1486587386086558,000865
1997-08-1386586586586524,000865
1997-08-1286786786086514,000865
1997-08-1187087085085023,000850
1997-08-0888188187087025,000870
1997-08-0788188187087010,000870
1997-08-068658708658706,000870
1997-08-0587087086586567,000865
1997-08-048808808708706,000870
1997-08-0187487487087016,000870
1997-07-3187488086587864,000878
1997-07-3088088087587528,000875
1997-07-2988088088088018,000880
1997-07-2887588087088044,000880
1997-07-25889889851875246,000875
1997-07-2491191188988954,000889
1997-07-2390790790790723,000907
1997-07-2289790789790730,000907
1997-07-1892792790790724,000907
1997-07-1792993091091024,000910
1997-07-1691092090392093,000920
1997-07-159049049049046,000904
1997-07-149219219049045,000904
1997-07-119159159099097,000909
1997-07-1091191491191414,000914
1997-07-0989089088589010,000890
1997-07-0888989088989019,000890
1997-07-0789089088988913,000889
1997-07-049209209009005,000900
1997-07-0391092091092032,000920
1997-07-0292092091091044,000910
1997-07-0190990990190129,000901
1997-06-3092092090690619,000906
1997-06-2791091090090615,000906
1997-06-2690892590090036,000900
1997-06-2588390888390877,000908
1997-06-2488388388388319,000883
1997-06-2388488488388394,000883
1997-06-2087288487288379,000883
1997-06-1988188187287219,000872
1997-06-1888588588088041,000880
1997-06-1788188187087597,000875
1997-06-168898898808809,000880
1997-06-1389289288988960,000889
1997-06-1288990288990219,000902
1997-06-1189989988988923,000889
1997-06-1090990989989912,000899
1997-06-0990291090291025,000910
1997-06-0690290390190224,000902
1997-06-0593193190090016,000900
1997-06-0492893892893512,000935
1997-06-0392692992692923,000929
1997-06-0289990089989912,000899
1997-05-3086787386787310,000873
1997-05-2986086686086629,000866
1997-05-2885885885085811,000858
1997-05-2787187386287131,000871
1997-05-2689089087087016,000870
1997-05-2390090089990026,000900
1997-05-2289091089089950,000899
1997-05-2190091090091010,000910
1997-05-2093593593093027,000930
1997-05-1995695693593513,000935
1997-05-1696296295295653,000956
1997-05-159649649449639,000963
1997-05-149659659619658,000965
1997-05-1394696794696619,000966
1997-05-1295495794594544,000945
1997-05-0996796795096134,000961
1997-05-0897397396196826,000968
1997-05-07951974950969109,000969
1997-05-0694595192895162,000951
1997-05-0289391589391512,000915
1997-05-0188289588188254,000882
1997-04-30855870855869183,000869
1997-04-288558558548546,000854
1997-04-2584786984486397,000863
1997-04-24824824818820100,000820
1997-04-2382582981081876,000818
1997-04-2281582981382553,000825
1997-04-2179180579180555,000805
1997-04-18759781759777111,000777
1997-04-1774475874475844,000758
1997-04-16720727720727116,000727
1997-04-15696713690713367,000713
1997-04-1471271269069057,000690
1997-04-1172072071071248,000712
1997-04-10750750720720206,000720
1997-04-0976576675075085,000750
1997-04-08799799766766124,000766
1997-04-0777078577078593,000785
1997-04-0479479477077017,000770
1997-04-0380282079079094,000790
1997-04-0282782782082024,000820
1997-04-0182582780282765,000827
1997-03-3182383282282210,000822
1997-03-2882482482382315,000823
1997-03-27845845823823157,000823
1997-03-268458458408403,000840
1997-03-2583384082284066,000840
1997-03-2487087082382316,000823
1997-03-2186088585588523,000885
1997-03-1986087086087030,000870
1997-03-1886187084787072,000870
1997-03-1788588587187153,000871
1997-03-1487187187187133,000871
1997-03-1390991090091041,000910
1997-03-1291391390091015,000910
1997-03-1191691691091035,000910
1997-03-1091391391391311,000913
1997-03-0789691089691021,000910
1997-03-0690090089689639,000896
1997-03-0591091089490033,000900
1997-03-0491191190090017,000900
1997-03-0390890889890331,000903
1997-02-2889090188090129,000901
1997-02-2789389489389410,000894
1997-02-2690291390291355,000913
1997-02-2590091390090133,000901
1997-02-2491291290090056,000900
1997-02-2189090389090017,000900
1997-02-2087389087389022,000890
1997-02-1986087386087311,000873
1997-02-1887687687387318,000873
1997-02-1787587687587558,000875
1997-02-148938938738759,000875
1997-02-1390790789189319,000893
1997-02-1289189188189139,000891
1997-02-108708808708804,000880
1997-02-0788088088088012,000880
1997-02-0687688387688051,000880
1997-02-0587887886587853,000878
1997-02-0486988186987829,000878
1997-02-0385085785085729,000857
1997-01-3184384784384615,000846
1997-01-3082684782683025,000830
1997-01-2982582682582616,000826
1997-01-288178188178189,000818
1997-01-2782082181281214,000812
1997-01-2484084082984074,000840
1997-01-2386186584084017,000840
1997-01-22865865835865335,000865
1997-01-2186486586386310,000863
1997-01-2085485485485412,000854
1997-01-1784585084484416,000844
1997-01-1684084584084551,000845
1997-01-1482382381081943,000819
1997-01-1382882882282844,000828
1997-01-1087087083083072,000830
1997-01-0989489487087057,000870
1997-01-0889390289389325,000893
1997-01-0790590589089028,000890
1997-01-0690490489489411,000894

分割・併合履歴 : なし