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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 333 | 340 | 333 | 340 | 5,000 | 340 |
| 1997-12-29 | 339 | 339 | 330 | 333 | 23,000 | 333 |
| 1997-12-26 | 340 | 340 | 331 | 331 | 38,000 | 331 |
| 1997-12-25 | 334 | 340 | 334 | 339 | 25,000 | 339 |
| 1997-12-24 | 337 | 340 | 315 | 330 | 119,000 | 330 |
| 1997-12-22 | 345 | 350 | 329 | 332 | 284,000 | 332 |
| 1997-12-19 | 351 | 355 | 346 | 346 | 46,000 | 346 |
| 1997-12-18 | 359 | 363 | 359 | 360 | 119,000 | 360 |
| 1997-12-17 | 358 | 359 | 350 | 359 | 80,000 | 359 |
| 1997-12-16 | 359 | 359 | 350 | 355 | 89,000 | 355 |
| 1997-12-15 | 365 | 365 | 355 | 359 | 103,000 | 359 |
| 1997-12-12 | 375 | 377 | 370 | 370 | 124,000 | 370 |
| 1997-12-11 | 395 | 395 | 380 | 380 | 48,000 | 380 |
| 1997-12-10 | 395 | 395 | 388 | 390 | 39,000 | 390 |
| 1997-12-09 | 385 | 400 | 385 | 395 | 30,000 | 395 |
| 1997-12-08 | 385 | 390 | 380 | 380 | 74,000 | 380 |
| 1997-12-05 | 395 | 398 | 381 | 381 | 61,000 | 381 |
| 1997-12-04 | 400 | 400 | 387 | 392 | 65,000 | 392 |
| 1997-12-03 | 420 | 420 | 395 | 404 | 81,000 | 404 |
| 1997-12-02 | 430 | 433 | 427 | 427 | 51,000 | 427 |
| 1997-12-01 | 425 | 434 | 425 | 430 | 161,000 | 430 |
| 1997-11-28 | 397 | 410 | 397 | 410 | 32,000 | 410 |
| 1997-11-27 | 405 | 410 | 392 | 394 | 126,000 | 394 |
| 1997-11-26 | 404 | 410 | 400 | 410 | 82,000 | 410 |
| 1997-11-25 | 431 | 431 | 410 | 410 | 21,000 | 410 |
| 1997-11-21 | 475 | 480 | 460 | 461 | 47,000 | 461 |
| 1997-11-20 | 475 | 480 | 475 | 479 | 43,000 | 479 |
| 1997-11-19 | 480 | 481 | 475 | 475 | 45,000 | 475 |
| 1997-11-18 | 480 | 482 | 480 | 480 | 69,000 | 480 |
| 1997-11-17 | 478 | 480 | 475 | 480 | 59,000 | 480 |
| 1997-11-14 | 490 | 490 | 483 | 483 | 36,000 | 483 |
| 1997-11-13 | 486 | 489 | 485 | 485 | 70,000 | 485 |
| 1997-11-12 | 492 | 492 | 485 | 485 | 27,000 | 485 |
| 1997-11-11 | 492 | 492 | 491 | 491 | 17,000 | 491 |
| 1997-11-10 | 487 | 492 | 487 | 491 | 15,000 | 491 |
| 1997-11-07 | 510 | 510 | 490 | 492 | 30,000 | 492 |
| 1997-11-06 | 534 | 534 | 515 | 517 | 10,000 | 517 |
| 1997-11-05 | 550 | 550 | 530 | 535 | 75,000 | 535 |
| 1997-11-04 | 550 | 555 | 540 | 546 | 83,000 | 546 |
| 1997-10-31 | 550 | 550 | 530 | 548 | 11,000 | 548 |
| 1997-10-30 | 550 | 560 | 544 | 550 | 90,000 | 550 |
| 1997-10-29 | 549 | 550 | 546 | 550 | 8,000 | 550 |
| 1997-10-28 | 540 | 540 | 520 | 520 | 13,000 | 520 |
| 1997-10-27 | 550 | 550 | 540 | 540 | 34,000 | 540 |
| 1997-10-24 | 523 | 550 | 520 | 550 | 10,000 | 550 |
| 1997-10-23 | 525 | 533 | 525 | 527 | 81,000 | 527 |
| 1997-10-22 | 520 | 522 | 512 | 520 | 85,000 | 520 |
| 1997-10-21 | 530 | 530 | 520 | 520 | 29,000 | 520 |
| 1997-10-20 | 525 | 535 | 520 | 520 | 78,000 | 520 |
| 1997-10-17 | 521 | 525 | 520 | 520 | 65,000 | 520 |
| 1997-10-16 | 535 | 535 | 521 | 521 | 134,000 | 521 |
| 1997-10-15 | 568 | 568 | 535 | 535 | 53,000 | 535 |
| 1997-10-14 | 624 | 625 | 585 | 585 | 43,000 | 585 |
| 1997-10-09 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-10-08 | 734 | 734 | 733 | 733 | 17,000 | 733 |
| 1997-10-07 | 741 | 741 | 732 | 732 | 62,000 | 732 |
| 1997-10-03 | 756 | 756 | 738 | 741 | 11,000 | 741 |
| 1997-10-02 | 782 | 782 | 782 | 782 | 14,000 | 782 |
| 1997-10-01 | 769 | 769 | 762 | 762 | 6,000 | 762 |
| 1997-09-30 | 763 | 766 | 763 | 766 | 16,000 | 766 |
| 1997-09-29 | 768 | 768 | 761 | 766 | 14,000 | 766 |
| 1997-09-26 | 773 | 773 | 769 | 769 | 30,000 | 769 |
| 1997-09-25 | 777 | 777 | 773 | 774 | 11,000 | 774 |
| 1997-09-24 | 809 | 809 | 799 | 800 | 30,000 | 800 |
| 1997-09-22 | 794 | 801 | 794 | 799 | 21,000 | 799 |
| 1997-09-19 | 787 | 794 | 786 | 794 | 5,000 | 794 |
| 1997-09-18 | 776 | 786 | 776 | 786 | 25,000 | 786 |
| 1997-09-17 | 792 | 792 | 784 | 784 | 156,000 | 784 |
| 1997-09-16 | 791 | 792 | 791 | 792 | 10,000 | 792 |
| 1997-09-12 | 800 | 800 | 790 | 790 | 90,000 | 790 |
| 1997-09-11 | 800 | 809 | 800 | 800 | 46,000 | 800 |
| 1997-09-10 | 803 | 810 | 800 | 810 | 5,000 | 810 |
| 1997-09-09 | 804 | 804 | 803 | 804 | 3,000 | 804 |
| 1997-09-08 | 819 | 820 | 800 | 800 | 22,000 | 800 |
| 1997-09-05 | 801 | 811 | 801 | 811 | 11,000 | 811 |
| 1997-09-04 | 801 | 801 | 800 | 801 | 35,000 | 801 |
| 1997-09-03 | 800 | 809 | 798 | 801 | 33,000 | 801 |
| 1997-09-02 | 815 | 815 | 800 | 809 | 20,000 | 809 |
| 1997-09-01 | 822 | 823 | 820 | 820 | 41,000 | 820 |
| 1997-08-29 | 834 | 834 | 820 | 823 | 19,000 | 823 |
| 1997-08-28 | 870 | 875 | 835 | 835 | 64,000 | 835 |
| 1997-08-27 | 870 | 880 | 870 | 880 | 22,000 | 880 |
| 1997-08-26 | 845 | 860 | 845 | 860 | 7,000 | 860 |
| 1997-08-25 | 846 | 850 | 845 | 845 | 83,000 | 845 |
| 1997-08-22 | 845 | 856 | 845 | 845 | 20,000 | 845 |
| 1997-08-21 | 845 | 865 | 845 | 865 | 20,000 | 865 |
| 1997-08-20 | 857 | 857 | 855 | 855 | 24,000 | 855 |
| 1997-08-19 | 869 | 869 | 850 | 850 | 17,000 | 850 |
| 1997-08-18 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1997-08-15 | 870 | 870 | 869 | 869 | 21,000 | 869 |
| 1997-08-14 | 865 | 873 | 860 | 865 | 58,000 | 865 |
| 1997-08-13 | 865 | 865 | 865 | 865 | 24,000 | 865 |
| 1997-08-12 | 867 | 867 | 860 | 865 | 14,000 | 865 |
| 1997-08-11 | 870 | 870 | 850 | 850 | 23,000 | 850 |
| 1997-08-08 | 881 | 881 | 870 | 870 | 25,000 | 870 |
| 1997-08-07 | 881 | 881 | 870 | 870 | 10,000 | 870 |
| 1997-08-06 | 865 | 870 | 865 | 870 | 6,000 | 870 |
| 1997-08-05 | 870 | 870 | 865 | 865 | 67,000 | 865 |
| 1997-08-04 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 1997-08-01 | 874 | 874 | 870 | 870 | 16,000 | 870 |
| 1997-07-31 | 874 | 880 | 865 | 878 | 64,000 | 878 |
| 1997-07-30 | 880 | 880 | 875 | 875 | 28,000 | 875 |
| 1997-07-29 | 880 | 880 | 880 | 880 | 18,000 | 880 |
| 1997-07-28 | 875 | 880 | 870 | 880 | 44,000 | 880 |
| 1997-07-25 | 889 | 889 | 851 | 875 | 246,000 | 875 |
| 1997-07-24 | 911 | 911 | 889 | 889 | 54,000 | 889 |
| 1997-07-23 | 907 | 907 | 907 | 907 | 23,000 | 907 |
| 1997-07-22 | 897 | 907 | 897 | 907 | 30,000 | 907 |
| 1997-07-18 | 927 | 927 | 907 | 907 | 24,000 | 907 |
| 1997-07-17 | 929 | 930 | 910 | 910 | 24,000 | 910 |
| 1997-07-16 | 910 | 920 | 903 | 920 | 93,000 | 920 |
| 1997-07-15 | 904 | 904 | 904 | 904 | 6,000 | 904 |
| 1997-07-14 | 921 | 921 | 904 | 904 | 5,000 | 904 |
| 1997-07-11 | 915 | 915 | 909 | 909 | 7,000 | 909 |
| 1997-07-10 | 911 | 914 | 911 | 914 | 14,000 | 914 |
| 1997-07-09 | 890 | 890 | 885 | 890 | 10,000 | 890 |
| 1997-07-08 | 889 | 890 | 889 | 890 | 19,000 | 890 |
| 1997-07-07 | 890 | 890 | 889 | 889 | 13,000 | 889 |
| 1997-07-04 | 920 | 920 | 900 | 900 | 5,000 | 900 |
| 1997-07-03 | 910 | 920 | 910 | 920 | 32,000 | 920 |
| 1997-07-02 | 920 | 920 | 910 | 910 | 44,000 | 910 |
| 1997-07-01 | 909 | 909 | 901 | 901 | 29,000 | 901 |
| 1997-06-30 | 920 | 920 | 906 | 906 | 19,000 | 906 |
| 1997-06-27 | 910 | 910 | 900 | 906 | 15,000 | 906 |
| 1997-06-26 | 908 | 925 | 900 | 900 | 36,000 | 900 |
| 1997-06-25 | 883 | 908 | 883 | 908 | 77,000 | 908 |
| 1997-06-24 | 883 | 883 | 883 | 883 | 19,000 | 883 |
| 1997-06-23 | 884 | 884 | 883 | 883 | 94,000 | 883 |
| 1997-06-20 | 872 | 884 | 872 | 883 | 79,000 | 883 |
| 1997-06-19 | 881 | 881 | 872 | 872 | 19,000 | 872 |
| 1997-06-18 | 885 | 885 | 880 | 880 | 41,000 | 880 |
| 1997-06-17 | 881 | 881 | 870 | 875 | 97,000 | 875 |
| 1997-06-16 | 889 | 889 | 880 | 880 | 9,000 | 880 |
| 1997-06-13 | 892 | 892 | 889 | 889 | 60,000 | 889 |
| 1997-06-12 | 889 | 902 | 889 | 902 | 19,000 | 902 |
| 1997-06-11 | 899 | 899 | 889 | 889 | 23,000 | 889 |
| 1997-06-10 | 909 | 909 | 899 | 899 | 12,000 | 899 |
| 1997-06-09 | 902 | 910 | 902 | 910 | 25,000 | 910 |
| 1997-06-06 | 902 | 903 | 901 | 902 | 24,000 | 902 |
| 1997-06-05 | 931 | 931 | 900 | 900 | 16,000 | 900 |
| 1997-06-04 | 928 | 938 | 928 | 935 | 12,000 | 935 |
| 1997-06-03 | 926 | 929 | 926 | 929 | 23,000 | 929 |
| 1997-06-02 | 899 | 900 | 899 | 899 | 12,000 | 899 |
| 1997-05-30 | 867 | 873 | 867 | 873 | 10,000 | 873 |
| 1997-05-29 | 860 | 866 | 860 | 866 | 29,000 | 866 |
| 1997-05-28 | 858 | 858 | 850 | 858 | 11,000 | 858 |
| 1997-05-27 | 871 | 873 | 862 | 871 | 31,000 | 871 |
| 1997-05-26 | 890 | 890 | 870 | 870 | 16,000 | 870 |
| 1997-05-23 | 900 | 900 | 899 | 900 | 26,000 | 900 |
| 1997-05-22 | 890 | 910 | 890 | 899 | 50,000 | 899 |
| 1997-05-21 | 900 | 910 | 900 | 910 | 10,000 | 910 |
| 1997-05-20 | 935 | 935 | 930 | 930 | 27,000 | 930 |
| 1997-05-19 | 956 | 956 | 935 | 935 | 13,000 | 935 |
| 1997-05-16 | 962 | 962 | 952 | 956 | 53,000 | 956 |
| 1997-05-15 | 964 | 964 | 944 | 963 | 9,000 | 963 |
| 1997-05-14 | 965 | 965 | 961 | 965 | 8,000 | 965 |
| 1997-05-13 | 946 | 967 | 946 | 966 | 19,000 | 966 |
| 1997-05-12 | 954 | 957 | 945 | 945 | 44,000 | 945 |
| 1997-05-09 | 967 | 967 | 950 | 961 | 34,000 | 961 |
| 1997-05-08 | 973 | 973 | 961 | 968 | 26,000 | 968 |
| 1997-05-07 | 951 | 974 | 950 | 969 | 109,000 | 969 |
| 1997-05-06 | 945 | 951 | 928 | 951 | 62,000 | 951 |
| 1997-05-02 | 893 | 915 | 893 | 915 | 12,000 | 915 |
| 1997-05-01 | 882 | 895 | 881 | 882 | 54,000 | 882 |
| 1997-04-30 | 855 | 870 | 855 | 869 | 183,000 | 869 |
| 1997-04-28 | 855 | 855 | 854 | 854 | 6,000 | 854 |
| 1997-04-25 | 847 | 869 | 844 | 863 | 97,000 | 863 |
| 1997-04-24 | 824 | 824 | 818 | 820 | 100,000 | 820 |
| 1997-04-23 | 825 | 829 | 810 | 818 | 76,000 | 818 |
| 1997-04-22 | 815 | 829 | 813 | 825 | 53,000 | 825 |
| 1997-04-21 | 791 | 805 | 791 | 805 | 55,000 | 805 |
| 1997-04-18 | 759 | 781 | 759 | 777 | 111,000 | 777 |
| 1997-04-17 | 744 | 758 | 744 | 758 | 44,000 | 758 |
| 1997-04-16 | 720 | 727 | 720 | 727 | 116,000 | 727 |
| 1997-04-15 | 696 | 713 | 690 | 713 | 367,000 | 713 |
| 1997-04-14 | 712 | 712 | 690 | 690 | 57,000 | 690 |
| 1997-04-11 | 720 | 720 | 710 | 712 | 48,000 | 712 |
| 1997-04-10 | 750 | 750 | 720 | 720 | 206,000 | 720 |
| 1997-04-09 | 765 | 766 | 750 | 750 | 85,000 | 750 |
| 1997-04-08 | 799 | 799 | 766 | 766 | 124,000 | 766 |
| 1997-04-07 | 770 | 785 | 770 | 785 | 93,000 | 785 |
| 1997-04-04 | 794 | 794 | 770 | 770 | 17,000 | 770 |
| 1997-04-03 | 802 | 820 | 790 | 790 | 94,000 | 790 |
| 1997-04-02 | 827 | 827 | 820 | 820 | 24,000 | 820 |
| 1997-04-01 | 825 | 827 | 802 | 827 | 65,000 | 827 |
| 1997-03-31 | 823 | 832 | 822 | 822 | 10,000 | 822 |
| 1997-03-28 | 824 | 824 | 823 | 823 | 15,000 | 823 |
| 1997-03-27 | 845 | 845 | 823 | 823 | 157,000 | 823 |
| 1997-03-26 | 845 | 845 | 840 | 840 | 3,000 | 840 |
| 1997-03-25 | 833 | 840 | 822 | 840 | 66,000 | 840 |
| 1997-03-24 | 870 | 870 | 823 | 823 | 16,000 | 823 |
| 1997-03-21 | 860 | 885 | 855 | 885 | 23,000 | 885 |
| 1997-03-19 | 860 | 870 | 860 | 870 | 30,000 | 870 |
| 1997-03-18 | 861 | 870 | 847 | 870 | 72,000 | 870 |
| 1997-03-17 | 885 | 885 | 871 | 871 | 53,000 | 871 |
| 1997-03-14 | 871 | 871 | 871 | 871 | 33,000 | 871 |
| 1997-03-13 | 909 | 910 | 900 | 910 | 41,000 | 910 |
| 1997-03-12 | 913 | 913 | 900 | 910 | 15,000 | 910 |
| 1997-03-11 | 916 | 916 | 910 | 910 | 35,000 | 910 |
| 1997-03-10 | 913 | 913 | 913 | 913 | 11,000 | 913 |
| 1997-03-07 | 896 | 910 | 896 | 910 | 21,000 | 910 |
| 1997-03-06 | 900 | 900 | 896 | 896 | 39,000 | 896 |
| 1997-03-05 | 910 | 910 | 894 | 900 | 33,000 | 900 |
| 1997-03-04 | 911 | 911 | 900 | 900 | 17,000 | 900 |
| 1997-03-03 | 908 | 908 | 898 | 903 | 31,000 | 903 |
| 1997-02-28 | 890 | 901 | 880 | 901 | 29,000 | 901 |
| 1997-02-27 | 893 | 894 | 893 | 894 | 10,000 | 894 |
| 1997-02-26 | 902 | 913 | 902 | 913 | 55,000 | 913 |
| 1997-02-25 | 900 | 913 | 900 | 901 | 33,000 | 901 |
| 1997-02-24 | 912 | 912 | 900 | 900 | 56,000 | 900 |
| 1997-02-21 | 890 | 903 | 890 | 900 | 17,000 | 900 |
| 1997-02-20 | 873 | 890 | 873 | 890 | 22,000 | 890 |
| 1997-02-19 | 860 | 873 | 860 | 873 | 11,000 | 873 |
| 1997-02-18 | 876 | 876 | 873 | 873 | 18,000 | 873 |
| 1997-02-17 | 875 | 876 | 875 | 875 | 58,000 | 875 |
| 1997-02-14 | 893 | 893 | 873 | 875 | 9,000 | 875 |
| 1997-02-13 | 907 | 907 | 891 | 893 | 19,000 | 893 |
| 1997-02-12 | 891 | 891 | 881 | 891 | 39,000 | 891 |
| 1997-02-10 | 870 | 880 | 870 | 880 | 4,000 | 880 |
| 1997-02-07 | 880 | 880 | 880 | 880 | 12,000 | 880 |
| 1997-02-06 | 876 | 883 | 876 | 880 | 51,000 | 880 |
| 1997-02-05 | 878 | 878 | 865 | 878 | 53,000 | 878 |
| 1997-02-04 | 869 | 881 | 869 | 878 | 29,000 | 878 |
| 1997-02-03 | 850 | 857 | 850 | 857 | 29,000 | 857 |
| 1997-01-31 | 843 | 847 | 843 | 846 | 15,000 | 846 |
| 1997-01-30 | 826 | 847 | 826 | 830 | 25,000 | 830 |
| 1997-01-29 | 825 | 826 | 825 | 826 | 16,000 | 826 |
| 1997-01-28 | 817 | 818 | 817 | 818 | 9,000 | 818 |
| 1997-01-27 | 820 | 821 | 812 | 812 | 14,000 | 812 |
| 1997-01-24 | 840 | 840 | 829 | 840 | 74,000 | 840 |
| 1997-01-23 | 861 | 865 | 840 | 840 | 17,000 | 840 |
| 1997-01-22 | 865 | 865 | 835 | 865 | 335,000 | 865 |
| 1997-01-21 | 864 | 865 | 863 | 863 | 10,000 | 863 |
| 1997-01-20 | 854 | 854 | 854 | 854 | 12,000 | 854 |
| 1997-01-17 | 845 | 850 | 844 | 844 | 16,000 | 844 |
| 1997-01-16 | 840 | 845 | 840 | 845 | 51,000 | 845 |
| 1997-01-14 | 823 | 823 | 810 | 819 | 43,000 | 819 |
| 1997-01-13 | 828 | 828 | 822 | 828 | 44,000 | 828 |
| 1997-01-10 | 870 | 870 | 830 | 830 | 72,000 | 830 |
| 1997-01-09 | 894 | 894 | 870 | 870 | 57,000 | 870 |
| 1997-01-08 | 893 | 902 | 893 | 893 | 25,000 | 893 |
| 1997-01-07 | 905 | 905 | 890 | 890 | 28,000 | 890 |
| 1997-01-06 | 904 | 904 | 894 | 894 | 11,000 | 894 |
分割・併合履歴 ： なし
