6995 (株)東海理化 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 920 | 923 | 910 | 923 | 11,000 | 923 |
| 1999-12-28 | 982 | 982 | 950 | 950 | 8,000 | 950 |
| 1999-12-27 | 958 | 990 | 943 | 990 | 5,000 | 990 |
| 1999-12-24 | 975 | 988 | 975 | 988 | 11,000 | 988 |
| 1999-12-22 | 965 | 975 | 965 | 966 | 26,000 | 966 |
| 1999-12-21 | 925 | 940 | 921 | 940 | 22,000 | 940 |
| 1999-12-20 | 998 | 998 | 939 | 940 | 188,000 | 940 |
| 1999-12-17 | 1,040 | 1,040 | 998 | 998 | 23,000 | 998 |
| 1999-12-16 | 1,036 | 1,036 | 995 | 995 | 21,000 | 995 |
| 1999-12-15 | 1,035 | 1,038 | 1,010 | 1,016 | 35,000 | 1,016 |
| 1999-12-14 | 1,040 | 1,055 | 1,020 | 1,035 | 156,000 | 1,035 |
| 1999-12-13 | 970 | 1,040 | 960 | 1,040 | 52,000 | 1,040 |
| 1999-12-10 | 971 | 985 | 971 | 975 | 74,000 | 975 |
| 1999-12-09 | 990 | 1,005 | 990 | 991 | 45,000 | 991 |
| 1999-12-08 | 991 | 998 | 980 | 990 | 30,000 | 990 |
| 1999-12-07 | 1,070 | 1,077 | 1,006 | 1,006 | 124,000 | 1,006 |
| 1999-12-06 | 1,030 | 1,120 | 1,030 | 1,050 | 268,000 | 1,050 |
| 1999-12-03 | 913 | 1,008 | 913 | 1,008 | 85,000 | 1,008 |
| 1999-12-02 | 940 | 941 | 907 | 907 | 89,000 | 907 |
| 1999-12-01 | 984 | 984 | 980 | 980 | 8,000 | 980 |
| 1999-11-30 | 999 | 999 | 984 | 984 | 10,000 | 984 |
| 1999-11-29 | 969 | 999 | 951 | 999 | 34,000 | 999 |
| 1999-11-26 | 975 | 976 | 971 | 971 | 13,000 | 971 |
| 1999-11-25 | 970 | 976 | 970 | 975 | 9,000 | 975 |
| 1999-11-24 | 999 | 999 | 989 | 990 | 8,000 | 990 |
| 1999-11-22 | 1,028 | 1,028 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1999-11-19 | 1,040 | 1,040 | 1,039 | 1,040 | 5,000 | 1,040 |
| 1999-11-18 | 1,029 | 1,030 | 1,028 | 1,028 | 23,000 | 1,028 |
| 1999-11-17 | 1,022 | 1,023 | 1,001 | 1,001 | 16,000 | 1,001 |
| 1999-11-16 | 1,030 | 1,035 | 1,010 | 1,033 | 33,000 | 1,033 |
| 1999-11-15 | 1,020 | 1,040 | 1,018 | 1,020 | 116,000 | 1,020 |
| 1999-11-12 | 970 | 1,020 | 962 | 1,020 | 81,000 | 1,020 |
| 1999-11-11 | 980 | 980 | 951 | 970 | 50,000 | 970 |
| 1999-11-10 | 980 | 980 | 971 | 980 | 30,000 | 980 |
| 1999-11-09 | 1,000 | 1,001 | 996 | 1,000 | 26,000 | 1,000 |
| 1999-11-08 | 1,029 | 1,029 | 1,001 | 1,010 | 30,000 | 1,010 |
| 1999-11-05 | 1,031 | 1,032 | 1,022 | 1,030 | 18,000 | 1,030 |
| 1999-11-04 | 1,068 | 1,068 | 1,050 | 1,051 | 17,000 | 1,051 |
| 1999-11-02 | 1,075 | 1,075 | 1,068 | 1,068 | 41,000 | 1,068 |
| 1999-11-01 | 1,078 | 1,079 | 1,069 | 1,070 | 68,000 | 1,070 |
| 1999-10-29 | 1,050 | 1,083 | 1,050 | 1,078 | 109,000 | 1,078 |
| 1999-10-28 | 1,050 | 1,090 | 1,048 | 1,090 | 15,000 | 1,090 |
| 1999-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1999-10-26 | 1,054 | 1,055 | 1,054 | 1,055 | 4,000 | 1,055 |
| 1999-10-25 | 1,040 | 1,055 | 1,040 | 1,054 | 21,000 | 1,054 |
| 1999-10-22 | 1,079 | 1,100 | 1,040 | 1,040 | 63,000 | 1,040 |
| 1999-10-21 | 1,070 | 1,100 | 1,070 | 1,089 | 62,000 | 1,089 |
| 1999-10-20 | 1,050 | 1,070 | 1,050 | 1,070 | 82,000 | 1,070 |
| 1999-10-19 | 996 | 1,050 | 996 | 1,043 | 34,000 | 1,043 |
| 1999-10-18 | 984 | 988 | 980 | 980 | 30,000 | 980 |
| 1999-10-15 | 1,025 | 1,026 | 1,005 | 1,005 | 14,000 | 1,005 |
| 1999-10-14 | 1,005 | 1,025 | 1,005 | 1,025 | 50,000 | 1,025 |
| 1999-10-13 | 1,054 | 1,054 | 1,021 | 1,021 | 31,000 | 1,021 |
| 1999-10-12 | 1,051 | 1,061 | 1,046 | 1,049 | 31,000 | 1,049 |
| 1999-10-08 | 1,060 | 1,060 | 1,049 | 1,051 | 28,000 | 1,051 |
| 1999-10-07 | 1,096 | 1,096 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1999-10-06 | 1,062 | 1,070 | 1,056 | 1,056 | 17,000 | 1,056 |
| 1999-10-05 | 1,107 | 1,107 | 1,063 | 1,063 | 24,000 | 1,063 |
| 1999-10-04 | 1,105 | 1,105 | 1,105 | 1,105 | 14,000 | 1,105 |
| 1999-10-01 | 1,120 | 1,120 | 1,101 | 1,101 | 52,000 | 1,101 |
| 1999-09-30 | 1,100 | 1,120 | 1,100 | 1,120 | 62,000 | 1,120 |
| 1999-09-29 | 1,080 | 1,081 | 1,061 | 1,071 | 61,000 | 1,071 |
| 1999-09-28 | 1,099 | 1,099 | 1,072 | 1,080 | 27,000 | 1,080 |
| 1999-09-27 | 1,126 | 1,129 | 1,080 | 1,080 | 21,000 | 1,080 |
| 1999-09-24 | 1,140 | 1,140 | 1,060 | 1,070 | 25,000 | 1,070 |
| 1999-09-22 | 1,188 | 1,188 | 1,130 | 1,148 | 30,000 | 1,148 |
| 1999-09-21 | 1,190 | 1,195 | 1,189 | 1,189 | 69,000 | 1,189 |
| 1999-09-20 | 1,230 | 1,230 | 1,199 | 1,199 | 21,000 | 1,199 |
| 1999-09-17 | 1,095 | 1,220 | 1,095 | 1,220 | 46,000 | 1,220 |
| 1999-09-16 | 1,100 | 1,130 | 1,080 | 1,130 | 22,000 | 1,130 |
| 1999-09-14 | 1,150 | 1,150 | 1,100 | 1,120 | 33,000 | 1,120 |
| 1999-09-13 | 1,150 | 1,155 | 1,140 | 1,140 | 38,000 | 1,140 |
| 1999-09-10 | 1,180 | 1,180 | 1,102 | 1,150 | 121,000 | 1,150 |
| 1999-09-09 | 1,110 | 1,150 | 1,110 | 1,150 | 90,000 | 1,150 |
| 1999-09-08 | 1,100 | 1,120 | 1,080 | 1,110 | 54,000 | 1,110 |
| 1999-09-07 | 1,095 | 1,095 | 1,065 | 1,080 | 21,000 | 1,080 |
| 1999-09-06 | 1,061 | 1,095 | 1,061 | 1,095 | 15,000 | 1,095 |
| 1999-09-03 | 1,060 | 1,065 | 1,045 | 1,045 | 21,000 | 1,045 |
| 1999-09-02 | 1,095 | 1,119 | 1,040 | 1,040 | 80,000 | 1,040 |
| 1999-09-01 | 1,051 | 1,100 | 1,051 | 1,087 | 80,000 | 1,087 |
| 1999-08-31 | 1,039 | 1,045 | 1,030 | 1,045 | 53,000 | 1,045 |
| 1999-08-30 | 1,030 | 1,039 | 1,029 | 1,035 | 50,000 | 1,035 |
| 1999-08-27 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1999-08-26 | 1,039 | 1,040 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1999-08-25 | 1,020 | 1,039 | 1,020 | 1,039 | 16,000 | 1,039 |
| 1999-08-24 | 1,046 | 1,046 | 1,037 | 1,040 | 312,000 | 1,040 |
| 1999-08-23 | 1,022 | 1,051 | 1,022 | 1,041 | 9,000 | 1,041 |
| 1999-08-20 | 1,011 | 1,050 | 1,011 | 1,022 | 12,000 | 1,022 |
| 1999-08-19 | 1,050 | 1,051 | 1,048 | 1,051 | 18,000 | 1,051 |
| 1999-08-18 | 1,080 | 1,080 | 1,050 | 1,050 | 29,000 | 1,050 |
| 1999-08-17 | 1,079 | 1,094 | 1,075 | 1,085 | 52,000 | 1,085 |
| 1999-08-16 | 1,070 | 1,080 | 1,050 | 1,080 | 25,000 | 1,080 |
| 1999-08-13 | 1,064 | 1,064 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1999-08-12 | 1,049 | 1,060 | 1,045 | 1,055 | 22,000 | 1,055 |
| 1999-08-11 | 1,071 | 1,071 | 1,040 | 1,049 | 33,000 | 1,049 |
| 1999-08-10 | 1,020 | 1,070 | 1,019 | 1,070 | 15,000 | 1,070 |
| 1999-08-09 | 1,010 | 1,019 | 1,010 | 1,019 | 16,000 | 1,019 |
| 1999-08-06 | 1,059 | 1,068 | 1,050 | 1,050 | 61,000 | 1,050 |
| 1999-08-05 | 1,110 | 1,110 | 1,059 | 1,059 | 31,000 | 1,059 |
| 1999-08-04 | 1,050 | 1,150 | 1,049 | 1,110 | 218,000 | 1,110 |
| 1999-08-03 | 1,029 | 1,060 | 1,029 | 1,042 | 61,000 | 1,042 |
| 1999-08-02 | 1,000 | 1,029 | 1,000 | 1,029 | 51,000 | 1,029 |
| 1999-07-30 | 996 | 998 | 991 | 998 | 21,000 | 998 |
| 1999-07-29 | 990 | 996 | 990 | 996 | 67,000 | 996 |
| 1999-07-28 | 985 | 995 | 985 | 995 | 27,000 | 995 |
| 1999-07-27 | 983 | 985 | 983 | 985 | 3,000 | 985 |
| 1999-07-26 | 960 | 982 | 960 | 982 | 13,000 | 982 |
| 1999-07-23 | 946 | 951 | 946 | 947 | 47,000 | 947 |
| 1999-07-22 | 950 | 950 | 945 | 947 | 7,000 | 947 |
| 1999-07-21 | 997 | 997 | 996 | 997 | 18,000 | 997 |
| 1999-07-19 | 1,000 | 1,000 | 980 | 980 | 21,000 | 980 |
| 1999-07-16 | 996 | 1,000 | 987 | 989 | 19,000 | 989 |
| 1999-07-15 | 970 | 998 | 970 | 988 | 13,000 | 988 |
| 1999-07-14 | 990 | 990 | 980 | 980 | 11,000 | 980 |
| 1999-07-13 | 999 | 1,000 | 996 | 996 | 36,000 | 996 |
| 1999-07-12 | 964 | 1,000 | 964 | 999 | 58,000 | 999 |
| 1999-07-09 | 965 | 965 | 963 | 963 | 10,000 | 963 |
| 1999-07-08 | 970 | 970 | 940 | 965 | 6,000 | 965 |
| 1999-07-07 | 970 | 972 | 965 | 965 | 22,000 | 965 |
| 1999-07-06 | 980 | 980 | 971 | 971 | 4,000 | 971 |
| 1999-07-05 | 990 | 990 | 960 | 980 | 52,000 | 980 |
| 1999-07-02 | 979 | 1,010 | 979 | 991 | 50,000 | 991 |
| 1999-07-01 | 954 | 965 | 954 | 965 | 20,000 | 965 |
| 1999-06-30 | 965 | 965 | 953 | 954 | 27,000 | 954 |
| 1999-06-29 | 951 | 953 | 951 | 953 | 4,000 | 953 |
| 1999-06-28 | 950 | 951 | 943 | 951 | 26,000 | 951 |
| 1999-06-25 | 953 | 957 | 945 | 945 | 10,000 | 945 |
| 1999-06-24 | 970 | 970 | 963 | 963 | 32,000 | 963 |
| 1999-06-23 | 964 | 965 | 960 | 963 | 61,000 | 963 |
| 1999-06-22 | 957 | 963 | 947 | 963 | 60,000 | 963 |
| 1999-06-21 | 955 | 955 | 946 | 947 | 22,000 | 947 |
| 1999-06-18 | 955 | 955 | 948 | 955 | 58,000 | 955 |
| 1999-06-17 | 941 | 951 | 941 | 946 | 27,000 | 946 |
| 1999-06-16 | 951 | 951 | 941 | 941 | 4,000 | 941 |
| 1999-06-15 | 959 | 965 | 948 | 951 | 23,000 | 951 |
| 1999-06-14 | 970 | 970 | 960 | 964 | 19,000 | 964 |
| 1999-06-11 | 979 | 979 | 958 | 965 | 114,000 | 965 |
| 1999-06-10 | 930 | 950 | 925 | 949 | 66,000 | 949 |
| 1999-06-09 | 925 | 930 | 920 | 930 | 31,000 | 930 |
| 1999-06-08 | 928 | 930 | 925 | 925 | 54,000 | 925 |
| 1999-06-07 | 910 | 930 | 910 | 928 | 39,000 | 928 |
| 1999-06-04 | 897 | 897 | 897 | 897 | 4,000 | 897 |
| 1999-06-03 | 910 | 911 | 905 | 907 | 72,000 | 907 |
| 1999-06-02 | 911 | 911 | 900 | 900 | 19,000 | 900 |
| 1999-06-01 | 885 | 915 | 878 | 912 | 63,000 | 912 |
| 1999-05-31 | 868 | 888 | 868 | 876 | 6,000 | 876 |
| 1999-05-28 | 874 | 875 | 873 | 873 | 31,000 | 873 |
| 1999-05-27 | 878 | 884 | 878 | 884 | 4,000 | 884 |
| 1999-05-26 | 900 | 900 | 884 | 884 | 21,000 | 884 |
| 1999-05-25 | 885 | 890 | 885 | 890 | 5,000 | 890 |
| 1999-05-24 | 881 | 885 | 879 | 885 | 35,000 | 885 |
| 1999-05-21 | 880 | 890 | 880 | 881 | 19,000 | 881 |
| 1999-05-20 | 900 | 905 | 898 | 900 | 38,000 | 900 |
| 1999-05-19 | 910 | 920 | 901 | 903 | 26,000 | 903 |
| 1999-05-18 | 930 | 930 | 912 | 915 | 49,000 | 915 |
| 1999-05-17 | 960 | 960 | 938 | 941 | 123,000 | 941 |
| 1999-05-14 | 904 | 955 | 903 | 955 | 160,000 | 955 |
| 1999-05-13 | 906 | 906 | 903 | 903 | 24,000 | 903 |
| 1999-05-12 | 905 | 920 | 895 | 910 | 61,000 | 910 |
| 1999-05-11 | 922 | 922 | 904 | 905 | 72,000 | 905 |
| 1999-05-10 | 899 | 926 | 889 | 923 | 45,000 | 923 |
| 1999-05-07 | 920 | 928 | 909 | 909 | 156,000 | 909 |
| 1999-05-06 | 879 | 910 | 878 | 910 | 87,000 | 910 |
| 1999-04-30 | 843 | 880 | 843 | 880 | 77,000 | 880 |
| 1999-04-28 | 811 | 820 | 811 | 813 | 21,000 | 813 |
| 1999-04-27 | 800 | 810 | 800 | 810 | 10,000 | 810 |
| 1999-04-26 | 819 | 819 | 800 | 800 | 19,000 | 800 |
| 1999-04-23 | 748 | 799 | 748 | 799 | 32,000 | 799 |
| 1999-04-22 | 749 | 753 | 748 | 748 | 25,000 | 748 |
| 1999-04-21 | 765 | 766 | 748 | 748 | 16,000 | 748 |
| 1999-04-20 | 771 | 775 | 770 | 775 | 30,000 | 775 |
| 1999-04-19 | 770 | 770 | 761 | 761 | 34,000 | 761 |
| 1999-04-16 | 770 | 770 | 747 | 759 | 37,000 | 759 |
| 1999-04-15 | 739 | 750 | 735 | 750 | 32,000 | 750 |
| 1999-04-14 | 770 | 770 | 710 | 729 | 10,000 | 729 |
| 1999-04-13 | 760 | 798 | 741 | 770 | 45,000 | 770 |
| 1999-04-12 | 746 | 746 | 672 | 710 | 62,000 | 710 |
| 1999-04-09 | 771 | 780 | 752 | 752 | 47,000 | 752 |
| 1999-04-08 | 801 | 802 | 766 | 766 | 18,000 | 766 |
| 1999-04-07 | 810 | 810 | 800 | 802 | 20,000 | 802 |
| 1999-04-06 | 840 | 850 | 810 | 810 | 51,000 | 810 |
| 1999-04-05 | 833 | 840 | 832 | 840 | 14,000 | 840 |
| 1999-04-02 | 851 | 860 | 840 | 842 | 63,000 | 842 |
| 1999-04-01 | 800 | 810 | 790 | 800 | 104,000 | 800 |
| 1999-03-31 | 750 | 790 | 740 | 790 | 42,000 | 790 |
| 1999-03-30 | 744 | 744 | 725 | 730 | 27,000 | 730 |
| 1999-03-29 | 732 | 737 | 723 | 724 | 27,000 | 724 |
| 1999-03-26 | 736 | 751 | 736 | 741 | 19,000 | 741 |
| 1999-03-25 | 723 | 740 | 720 | 740 | 29,000 | 740 |
| 1999-03-24 | 722 | 727 | 722 | 723 | 27,000 | 723 |
| 1999-03-23 | 760 | 760 | 736 | 745 | 80,000 | 745 |
| 1999-03-19 | 770 | 775 | 760 | 760 | 63,000 | 760 |
| 1999-03-18 | 757 | 780 | 757 | 780 | 188,000 | 780 |
| 1999-03-17 | 777 | 781 | 745 | 767 | 237,000 | 767 |
| 1999-03-16 | 690 | 790 | 690 | 777 | 187,000 | 777 |
| 1999-03-15 | 680 | 693 | 675 | 690 | 150,000 | 690 |
| 1999-03-12 | 642 | 690 | 642 | 690 | 157,000 | 690 |
| 1999-03-11 | 630 | 652 | 629 | 635 | 108,000 | 635 |
| 1999-03-10 | 615 | 630 | 615 | 625 | 118,000 | 625 |
| 1999-03-09 | 615 | 615 | 607 | 611 | 99,000 | 611 |
| 1999-03-08 | 610 | 625 | 605 | 615 | 123,000 | 615 |
| 1999-03-05 | 581 | 610 | 581 | 610 | 158,000 | 610 |
| 1999-03-04 | 543 | 577 | 543 | 577 | 79,000 | 577 |
| 1999-03-03 | 540 | 550 | 540 | 543 | 111,000 | 543 |
| 1999-03-02 | 540 | 547 | 540 | 541 | 24,000 | 541 |
| 1999-03-01 | 540 | 542 | 532 | 532 | 52,000 | 532 |
| 1999-02-26 | 525 | 530 | 525 | 530 | 27,000 | 530 |
| 1999-02-25 | 525 | 526 | 524 | 525 | 48,000 | 525 |
| 1999-02-24 | 527 | 534 | 525 | 525 | 56,000 | 525 |
| 1999-02-23 | 535 | 535 | 520 | 527 | 56,000 | 527 |
| 1999-02-22 | 490 | 505 | 490 | 505 | 38,000 | 505 |
| 1999-02-19 | 486 | 490 | 484 | 490 | 123,000 | 490 |
| 1999-02-18 | 494 | 494 | 484 | 486 | 39,000 | 486 |
| 1999-02-17 | 477 | 477 | 472 | 475 | 13,000 | 475 |
| 1999-02-16 | 467 | 469 | 467 | 469 | 56,000 | 469 |
| 1999-02-15 | 468 | 468 | 467 | 468 | 89,000 | 468 |
| 1999-02-12 | 468 | 468 | 467 | 468 | 17,000 | 468 |
| 1999-02-10 | 470 | 470 | 468 | 468 | 8,000 | 468 |
| 1999-02-09 | 470 | 475 | 470 | 470 | 111,000 | 470 |
| 1999-02-08 | 470 | 475 | 470 | 475 | 24,000 | 475 |
| 1999-02-05 | 470 | 479 | 470 | 470 | 11,000 | 470 |
| 1999-02-04 | 470 | 470 | 470 | 470 | 22,000 | 470 |
| 1999-02-03 | 484 | 485 | 480 | 480 | 63,000 | 480 |
| 1999-02-02 | 481 | 485 | 481 | 485 | 82,000 | 485 |
| 1999-02-01 | 487 | 487 | 480 | 480 | 40,000 | 480 |
| 1999-01-29 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1999-01-28 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-01-27 | 493 | 493 | 490 | 490 | 13,000 | 490 |
| 1999-01-26 | 495 | 500 | 494 | 494 | 55,000 | 494 |
| 1999-01-25 | 495 | 498 | 495 | 495 | 66,000 | 495 |
| 1999-01-22 | 497 | 498 | 491 | 495 | 39,000 | 495 |
| 1999-01-21 | 500 | 500 | 495 | 497 | 46,000 | 497 |
| 1999-01-20 | 491 | 495 | 490 | 495 | 16,000 | 495 |
| 1999-01-19 | 486 | 489 | 483 | 486 | 29,000 | 486 |
| 1999-01-18 | 495 | 497 | 481 | 481 | 13,000 | 481 |
| 1999-01-14 | 489 | 495 | 485 | 495 | 20,000 | 495 |
| 1999-01-13 | 480 | 489 | 480 | 489 | 13,000 | 489 |
| 1999-01-12 | 490 | 490 | 470 | 485 | 110,000 | 485 |
| 1999-01-11 | 490 | 490 | 485 | 485 | 14,000 | 485 |
| 1999-01-08 | 480 | 481 | 480 | 480 | 12,000 | 480 |
| 1999-01-07 | 488 | 488 | 484 | 484 | 12,000 | 484 |
| 1999-01-06 | 471 | 488 | 471 | 488 | 22,000 | 488 |
| 1999-01-05 | 490 | 490 | 466 | 466 | 20,000 | 466 |
| 1999-01-04 | 490 | 490 | 470 | 470 | 14,000 | 470 |
分割・併合履歴 ： なし
