6995 (株)東海理化 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 794 | 801 | 794 | 801 | 2,000 | 801 |
| 2000-12-28 | 834 | 834 | 834 | 834 | 4,000 | 834 |
| 2000-12-27 | 836 | 846 | 834 | 834 | 8,000 | 834 |
| 2000-12-26 | 839 | 839 | 827 | 827 | 7,000 | 827 |
| 2000-12-25 | 837 | 839 | 824 | 839 | 9,000 | 839 |
| 2000-12-22 | 797 | 799 | 797 | 797 | 11,000 | 797 |
| 2000-12-21 | 811 | 811 | 800 | 800 | 28,000 | 800 |
| 2000-12-20 | 830 | 830 | 810 | 811 | 49,000 | 811 |
| 2000-12-19 | 826 | 826 | 810 | 810 | 28,000 | 810 |
| 2000-12-18 | 828 | 828 | 810 | 810 | 19,000 | 810 |
| 2000-12-15 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2000-12-14 | 831 | 847 | 831 | 847 | 24,000 | 847 |
| 2000-12-13 | 815 | 815 | 811 | 811 | 24,000 | 811 |
| 2000-12-12 | 848 | 848 | 845 | 845 | 21,000 | 845 |
| 2000-12-11 | 844 | 844 | 835 | 837 | 18,000 | 837 |
| 2000-12-08 | 800 | 811 | 793 | 794 | 62,000 | 794 |
| 2000-12-07 | 810 | 810 | 787 | 800 | 14,000 | 800 |
| 2000-12-06 | 824 | 827 | 810 | 810 | 20,000 | 810 |
| 2000-12-05 | 830 | 836 | 820 | 825 | 30,000 | 825 |
| 2000-12-04 | 825 | 841 | 824 | 840 | 103,000 | 840 |
| 2000-12-01 | 794 | 815 | 794 | 815 | 39,000 | 815 |
| 2000-11-30 | 735 | 770 | 734 | 770 | 32,000 | 770 |
| 2000-11-29 | 735 | 735 | 719 | 729 | 59,000 | 729 |
| 2000-11-28 | 748 | 748 | 735 | 736 | 76,000 | 736 |
| 2000-11-27 | 750 | 750 | 725 | 744 | 54,000 | 744 |
| 2000-11-24 | 760 | 780 | 730 | 749 | 51,000 | 749 |
| 2000-11-22 | 738 | 759 | 730 | 750 | 59,000 | 750 |
| 2000-11-21 | 746 | 746 | 738 | 738 | 91,000 | 738 |
| 2000-11-20 | 790 | 790 | 750 | 750 | 113,000 | 750 |
| 2000-11-17 | 790 | 790 | 775 | 780 | 67,000 | 780 |
| 2000-11-16 | 823 | 823 | 800 | 800 | 15,000 | 800 |
| 2000-11-15 | 853 | 853 | 823 | 824 | 67,000 | 824 |
| 2000-11-14 | 850 | 880 | 840 | 840 | 11,000 | 840 |
| 2000-11-13 | 860 | 860 | 848 | 849 | 24,000 | 849 |
| 2000-11-10 | 830 | 850 | 829 | 850 | 78,000 | 850 |
| 2000-11-09 | 837 | 837 | 831 | 831 | 21,000 | 831 |
| 2000-11-08 | 847 | 847 | 837 | 837 | 6,000 | 837 |
| 2000-11-07 | 845 | 847 | 845 | 847 | 5,000 | 847 |
| 2000-11-06 | 845 | 875 | 841 | 875 | 23,000 | 875 |
| 2000-11-02 | 850 | 850 | 835 | 845 | 35,000 | 845 |
| 2000-11-01 | 849 | 849 | 842 | 845 | 12,000 | 845 |
| 2000-10-31 | 849 | 853 | 839 | 842 | 26,000 | 842 |
| 2000-10-30 | 856 | 856 | 849 | 849 | 18,000 | 849 |
| 2000-10-27 | 871 | 871 | 856 | 856 | 7,000 | 856 |
| 2000-10-26 | 875 | 875 | 865 | 870 | 10,000 | 870 |
| 2000-10-25 | 875 | 875 | 851 | 875 | 14,000 | 875 |
| 2000-10-24 | 880 | 881 | 861 | 875 | 114,000 | 875 |
| 2000-10-23 | 880 | 886 | 874 | 875 | 31,000 | 875 |
| 2000-10-20 | 843 | 873 | 843 | 873 | 16,000 | 873 |
| 2000-10-19 | 836 | 843 | 830 | 841 | 20,000 | 841 |
| 2000-10-18 | 865 | 865 | 843 | 846 | 13,000 | 846 |
| 2000-10-17 | 870 | 870 | 867 | 867 | 25,000 | 867 |
| 2000-10-16 | 885 | 900 | 869 | 870 | 81,000 | 870 |
| 2000-10-13 | 896 | 896 | 875 | 875 | 10,000 | 875 |
| 2000-10-12 | 900 | 900 | 900 | 900 | 29,000 | 900 |
| 2000-10-11 | 910 | 910 | 890 | 895 | 22,000 | 895 |
| 2000-10-10 | 944 | 944 | 905 | 910 | 15,000 | 910 |
| 2000-10-06 | 934 | 935 | 934 | 935 | 5,000 | 935 |
| 2000-10-05 | 948 | 948 | 926 | 935 | 7,000 | 935 |
| 2000-10-04 | 955 | 955 | 949 | 949 | 12,000 | 949 |
| 2000-10-03 | 961 | 961 | 945 | 955 | 15,000 | 955 |
| 2000-10-02 | 959 | 959 | 957 | 958 | 11,000 | 958 |
| 2000-09-29 | 919 | 929 | 889 | 929 | 106,000 | 929 |
| 2000-09-28 | 930 | 930 | 920 | 920 | 19,000 | 920 |
| 2000-09-27 | 941 | 941 | 923 | 923 | 7,000 | 923 |
| 2000-09-26 | 936 | 946 | 936 | 937 | 20,000 | 937 |
| 2000-09-25 | 990 | 990 | 960 | 960 | 16,000 | 960 |
| 2000-09-22 | 1,000 | 1,000 | 978 | 993 | 35,000 | 993 |
| 2000-09-21 | 998 | 1,010 | 992 | 992 | 44,000 | 992 |
| 2000-09-20 | 995 | 1,000 | 988 | 999 | 86,000 | 999 |
| 2000-09-19 | 981 | 1,000 | 978 | 995 | 19,000 | 995 |
| 2000-09-18 | 986 | 990 | 960 | 990 | 13,000 | 990 |
| 2000-09-14 | 989 | 989 | 966 | 986 | 11,000 | 986 |
| 2000-09-13 | 961 | 965 | 961 | 961 | 224,000 | 961 |
| 2000-09-12 | 1,009 | 1,010 | 960 | 960 | 20,000 | 960 |
| 2000-09-11 | 1,010 | 1,010 | 980 | 1,010 | 57,000 | 1,010 |
| 2000-09-08 | 991 | 1,008 | 990 | 1,008 | 25,000 | 1,008 |
| 2000-09-07 | 998 | 998 | 986 | 991 | 13,000 | 991 |
| 2000-09-06 | 976 | 1,000 | 976 | 1,000 | 79,000 | 1,000 |
| 2000-09-05 | 976 | 990 | 976 | 990 | 17,000 | 990 |
| 2000-09-04 | 1,008 | 1,008 | 984 | 984 | 17,000 | 984 |
| 2000-09-01 | 1,000 | 1,000 | 990 | 990 | 20,000 | 990 |
| 2000-08-31 | 985 | 985 | 979 | 979 | 35,000 | 979 |
| 2000-08-30 | 1,014 | 1,014 | 980 | 985 | 6,000 | 985 |
| 2000-08-29 | 975 | 1,025 | 975 | 1,025 | 11,000 | 1,025 |
| 2000-08-28 | 1,006 | 1,010 | 996 | 996 | 10,000 | 996 |
| 2000-08-25 | 1,013 | 1,026 | 1,005 | 1,026 | 18,000 | 1,026 |
| 2000-08-24 | 1,024 | 1,030 | 1,005 | 1,012 | 31,000 | 1,012 |
| 2000-08-23 | 1,009 | 1,027 | 1,009 | 1,020 | 63,000 | 1,020 |
| 2000-08-22 | 1,007 | 1,007 | 981 | 999 | 122,000 | 999 |
| 2000-08-21 | 1,028 | 1,028 | 1,000 | 1,018 | 5,000 | 1,018 |
| 2000-08-18 | 1,000 | 1,029 | 1,000 | 1,029 | 92,000 | 1,029 |
| 2000-08-17 | 998 | 999 | 996 | 999 | 12,000 | 999 |
| 2000-08-16 | 1,000 | 1,000 | 998 | 999 | 39,000 | 999 |
| 2000-08-15 | 1,000 | 1,000 | 964 | 980 | 7,000 | 980 |
| 2000-08-14 | 1,020 | 1,020 | 968 | 968 | 23,000 | 968 |
| 2000-08-11 | 1,000 | 1,000 | 999 | 1,000 | 12,000 | 1,000 |
| 2000-08-10 | 990 | 1,000 | 970 | 970 | 9,000 | 970 |
| 2000-08-09 | 970 | 990 | 970 | 990 | 45,000 | 990 |
| 2000-08-08 | 950 | 969 | 943 | 969 | 35,000 | 969 |
| 2000-08-07 | 950 | 950 | 940 | 950 | 14,000 | 950 |
| 2000-08-04 | 955 | 958 | 954 | 954 | 13,000 | 954 |
| 2000-08-03 | 980 | 980 | 970 | 970 | 6,000 | 970 |
| 2000-08-02 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2000-08-01 | 980 | 994 | 978 | 980 | 70,000 | 980 |
| 2000-07-31 | 955 | 985 | 955 | 978 | 17,000 | 978 |
| 2000-07-28 | 960 | 966 | 960 | 965 | 8,000 | 965 |
| 2000-07-27 | 978 | 978 | 961 | 961 | 10,000 | 961 |
| 2000-07-26 | 956 | 980 | 956 | 980 | 11,000 | 980 |
| 2000-07-25 | 950 | 952 | 950 | 952 | 12,000 | 952 |
| 2000-07-24 | 940 | 969 | 940 | 969 | 47,000 | 969 |
| 2000-07-21 | 951 | 953 | 950 | 950 | 20,000 | 950 |
| 2000-07-19 | 990 | 990 | 970 | 980 | 16,000 | 980 |
| 2000-07-18 | 1,000 | 1,000 | 966 | 970 | 13,000 | 970 |
| 2000-07-17 | 985 | 985 | 974 | 979 | 34,000 | 979 |
| 2000-07-14 | 980 | 980 | 959 | 979 | 5,000 | 979 |
| 2000-07-13 | 990 | 990 | 980 | 980 | 10,000 | 980 |
| 2000-07-12 | 980 | 990 | 980 | 990 | 34,000 | 990 |
| 2000-07-11 | 959 | 984 | 956 | 979 | 21,000 | 979 |
| 2000-07-10 | 953 | 960 | 953 | 956 | 21,000 | 956 |
| 2000-07-07 | 959 | 959 | 950 | 953 | 7,000 | 953 |
| 2000-07-06 | 950 | 959 | 950 | 959 | 6,000 | 959 |
| 2000-07-05 | 961 | 962 | 950 | 950 | 30,000 | 950 |
| 2000-07-04 | 952 | 958 | 952 | 958 | 10,000 | 958 |
| 2000-07-03 | 989 | 989 | 949 | 952 | 30,000 | 952 |
| 2000-06-30 | 970 | 970 | 945 | 946 | 11,000 | 946 |
| 2000-06-29 | 982 | 989 | 944 | 967 | 13,000 | 967 |
| 2000-06-28 | 950 | 950 | 937 | 942 | 41,000 | 942 |
| 2000-06-27 | 936 | 950 | 932 | 950 | 37,000 | 950 |
| 2000-06-26 | 932 | 938 | 932 | 934 | 47,000 | 934 |
| 2000-06-23 | 939 | 940 | 922 | 931 | 14,000 | 931 |
| 2000-06-22 | 958 | 958 | 930 | 940 | 136,000 | 940 |
| 2000-06-21 | 970 | 975 | 952 | 960 | 99,000 | 960 |
| 2000-06-20 | 974 | 980 | 974 | 974 | 24,000 | 974 |
| 2000-06-19 | 995 | 995 | 985 | 994 | 6,000 | 994 |
| 2000-06-16 | 994 | 995 | 994 | 995 | 3,000 | 995 |
| 2000-06-15 | 975 | 980 | 975 | 975 | 12,000 | 975 |
| 2000-06-14 | 990 | 990 | 972 | 982 | 60,000 | 982 |
| 2000-06-13 | 1,000 | 1,009 | 990 | 991 | 47,000 | 991 |
| 2000-06-12 | 1,003 | 1,008 | 999 | 1,000 | 54,000 | 1,000 |
| 2000-06-09 | 1,000 | 1,023 | 1,000 | 1,023 | 24,000 | 1,023 |
| 2000-06-08 | 1,030 | 1,030 | 1,011 | 1,011 | 16,000 | 1,011 |
| 2000-06-07 | 1,021 | 1,050 | 1,021 | 1,025 | 7,000 | 1,025 |
| 2000-06-06 | 1,055 | 1,055 | 1,030 | 1,030 | 15,000 | 1,030 |
| 2000-06-05 | 1,069 | 1,069 | 1,055 | 1,069 | 5,000 | 1,069 |
| 2000-06-02 | 1,069 | 1,069 | 1,021 | 1,021 | 31,000 | 1,021 |
| 2000-06-01 | 1,079 | 1,079 | 1,020 | 1,050 | 13,000 | 1,050 |
| 2000-05-31 | 1,065 | 1,065 | 1,065 | 1,065 | 3,000 | 1,065 |
| 2000-05-30 | 1,085 | 1,085 | 1,064 | 1,065 | 4,000 | 1,065 |
| 2000-05-29 | 1,065 | 1,085 | 1,060 | 1,085 | 4,000 | 1,085 |
| 2000-05-26 | 1,070 | 1,085 | 1,070 | 1,085 | 67,000 | 1,085 |
| 2000-05-25 | 1,059 | 1,070 | 1,050 | 1,060 | 100,000 | 1,060 |
| 2000-05-24 | 1,050 | 1,060 | 1,044 | 1,050 | 74,000 | 1,050 |
| 2000-05-23 | 990 | 1,040 | 990 | 1,040 | 16,000 | 1,040 |
| 2000-05-22 | 1,000 | 1,000 | 985 | 990 | 18,000 | 990 |
| 2000-05-19 | 1,001 | 1,015 | 1,000 | 1,010 | 24,000 | 1,010 |
| 2000-05-18 | 1,042 | 1,042 | 990 | 1,033 | 112,000 | 1,033 |
| 2000-05-17 | 1,090 | 1,100 | 1,021 | 1,022 | 63,000 | 1,022 |
| 2000-05-16 | 1,088 | 1,100 | 1,080 | 1,100 | 109,000 | 1,100 |
| 2000-05-15 | 1,059 | 1,079 | 1,055 | 1,078 | 79,000 | 1,078 |
| 2000-05-12 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 | 1,050 |
| 2000-05-11 | 1,038 | 1,038 | 1,000 | 1,015 | 13,000 | 1,015 |
| 2000-05-10 | 1,020 | 1,040 | 1,020 | 1,040 | 31,000 | 1,040 |
| 2000-05-09 | 980 | 1,017 | 980 | 1,017 | 5,000 | 1,017 |
| 2000-05-08 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2000-05-02 | 1,040 | 1,040 | 1,020 | 1,030 | 13,000 | 1,030 |
| 2000-05-01 | 1,006 | 1,040 | 989 | 1,039 | 22,000 | 1,039 |
| 2000-04-28 | 986 | 1,000 | 984 | 986 | 20,000 | 986 |
| 2000-04-27 | 1,001 | 1,002 | 996 | 996 | 24,000 | 996 |
| 2000-04-26 | 1,004 | 1,004 | 996 | 1,001 | 8,000 | 1,001 |
| 2000-04-25 | 966 | 1,005 | 966 | 1,005 | 30,000 | 1,005 |
| 2000-04-24 | 980 | 980 | 960 | 966 | 23,000 | 966 |
| 2000-04-21 | 1,039 | 1,039 | 980 | 980 | 21,000 | 980 |
| 2000-04-20 | 995 | 1,039 | 994 | 1,039 | 27,000 | 1,039 |
| 2000-04-19 | 1,010 | 1,019 | 995 | 995 | 40,000 | 995 |
| 2000-04-18 | 999 | 1,000 | 970 | 1,000 | 49,000 | 1,000 |
| 2000-04-17 | 979 | 979 | 962 | 975 | 52,000 | 975 |
| 2000-04-14 | 998 | 999 | 992 | 992 | 13,000 | 992 |
| 2000-04-13 | 1,000 | 1,000 | 990 | 999 | 27,000 | 999 |
| 2000-04-12 | 1,000 | 1,000 | 990 | 998 | 17,000 | 998 |
| 2000-04-11 | 990 | 990 | 975 | 976 | 13,000 | 976 |
| 2000-04-10 | 966 | 995 | 966 | 980 | 9,000 | 980 |
| 2000-04-07 | 975 | 975 | 975 | 975 | 5,000 | 975 |
| 2000-04-06 | 997 | 997 | 970 | 975 | 12,000 | 975 |
| 2000-04-05 | 996 | 996 | 977 | 977 | 12,000 | 977 |
| 2000-04-04 | 1,000 | 1,000 | 995 | 996 | 20,000 | 996 |
| 2000-04-03 | 998 | 1,000 | 998 | 1,000 | 6,000 | 1,000 |
| 2000-03-31 | 990 | 990 | 988 | 988 | 17,000 | 988 |
| 2000-03-30 | 995 | 1,000 | 993 | 993 | 22,000 | 993 |
| 2000-03-29 | 1,025 | 1,025 | 990 | 995 | 68,000 | 995 |
| 2000-03-28 | 935 | 975 | 935 | 975 | 11,000 | 975 |
| 2000-03-27 | 961 | 961 | 958 | 959 | 10,000 | 959 |
| 2000-03-24 | 974 | 984 | 954 | 954 | 22,000 | 954 |
| 2000-03-23 | 1,008 | 1,008 | 984 | 984 | 9,000 | 984 |
| 2000-03-22 | 1,052 | 1,052 | 1,040 | 1,040 | 16,000 | 1,040 |
| 2000-03-21 | 1,060 | 1,060 | 1,048 | 1,052 | 33,000 | 1,052 |
| 2000-03-17 | 1,070 | 1,070 | 1,027 | 1,050 | 71,000 | 1,050 |
| 2000-03-16 | 1,010 | 1,070 | 1,010 | 1,070 | 77,000 | 1,070 |
| 2000-03-15 | 1,001 | 1,020 | 963 | 1,020 | 40,000 | 1,020 |
| 2000-03-14 | 995 | 1,020 | 995 | 1,000 | 30,000 | 1,000 |
| 2000-03-13 | 950 | 975 | 950 | 975 | 20,000 | 975 |
| 2000-03-10 | 1,000 | 1,020 | 962 | 962 | 125,000 | 962 |
| 2000-03-09 | 1,030 | 1,040 | 1,000 | 1,000 | 17,000 | 1,000 |
| 2000-03-08 | 1,030 | 1,030 | 1,020 | 1,030 | 113,000 | 1,030 |
| 2000-03-07 | 1,050 | 1,051 | 1,038 | 1,040 | 117,000 | 1,040 |
| 2000-03-06 | 1,056 | 1,074 | 1,035 | 1,050 | 84,000 | 1,050 |
| 2000-03-03 | 1,083 | 1,083 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2000-03-02 | 1,098 | 1,098 | 1,080 | 1,085 | 21,000 | 1,085 |
| 2000-03-01 | 1,081 | 1,081 | 1,050 | 1,079 | 88,000 | 1,079 |
| 2000-02-29 | 1,021 | 1,070 | 1,021 | 1,041 | 59,000 | 1,041 |
| 2000-02-28 | 1,028 | 1,031 | 1,020 | 1,021 | 36,000 | 1,021 |
| 2000-02-25 | 985 | 1,001 | 985 | 998 | 24,000 | 998 |
| 2000-02-24 | 976 | 990 | 976 | 985 | 84,000 | 985 |
| 2000-02-23 | 980 | 980 | 971 | 971 | 12,000 | 971 |
| 2000-02-22 | 974 | 991 | 963 | 965 | 25,000 | 965 |
| 2000-02-21 | 970 | 990 | 970 | 984 | 29,000 | 984 |
| 2000-02-18 | 970 | 981 | 967 | 980 | 53,000 | 980 |
| 2000-02-17 | 938 | 960 | 938 | 959 | 31,000 | 959 |
| 2000-02-16 | 938 | 939 | 928 | 934 | 35,000 | 934 |
| 2000-02-15 | 910 | 941 | 907 | 938 | 60,000 | 938 |
| 2000-02-14 | 917 | 917 | 907 | 907 | 33,000 | 907 |
| 2000-02-10 | 920 | 921 | 916 | 916 | 27,000 | 916 |
| 2000-02-09 | 920 | 939 | 920 | 920 | 59,000 | 920 |
| 2000-02-08 | 930 | 930 | 920 | 920 | 11,000 | 920 |
| 2000-02-07 | 944 | 944 | 930 | 935 | 13,000 | 935 |
| 2000-02-04 | 909 | 945 | 901 | 945 | 26,000 | 945 |
| 2000-02-03 | 939 | 939 | 928 | 928 | 17,000 | 928 |
| 2000-02-02 | 950 | 970 | 930 | 939 | 22,000 | 939 |
| 2000-02-01 | 958 | 958 | 918 | 949 | 12,000 | 949 |
| 2000-01-31 | 949 | 950 | 911 | 911 | 8,000 | 911 |
| 2000-01-28 | 940 | 969 | 940 | 960 | 24,000 | 960 |
| 2000-01-27 | 960 | 960 | 938 | 940 | 9,000 | 940 |
| 2000-01-26 | 968 | 968 | 960 | 960 | 8,000 | 960 |
| 2000-01-25 | 907 | 909 | 907 | 908 | 17,000 | 908 |
| 2000-01-24 | 920 | 920 | 905 | 910 | 5,000 | 910 |
| 2000-01-21 | 904 | 910 | 904 | 910 | 14,000 | 910 |
| 2000-01-20 | 911 | 920 | 911 | 915 | 18,000 | 915 |
| 2000-01-19 | 915 | 929 | 915 | 920 | 15,000 | 920 |
| 2000-01-18 | 934 | 934 | 915 | 915 | 89,000 | 915 |
| 2000-01-17 | 957 | 957 | 940 | 940 | 16,000 | 940 |
| 2000-01-14 | 960 | 980 | 944 | 957 | 46,000 | 957 |
| 2000-01-13 | 960 | 960 | 930 | 954 | 11,000 | 954 |
| 2000-01-12 | 960 | 980 | 960 | 960 | 20,000 | 960 |
| 2000-01-11 | 981 | 981 | 960 | 960 | 12,000 | 960 |
| 2000-01-07 | 910 | 920 | 901 | 920 | 39,000 | 920 |
| 2000-01-06 | 959 | 959 | 910 | 920 | 50,000 | 920 |
| 2000-01-05 | 980 | 980 | 940 | 959 | 15,000 | 959 |
| 2000-01-04 | 993 | 993 | 993 | 993 | 7,000 | 993 |
分割・併合履歴 ： なし
