6995 (株)東海理化 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 947 | 947 | 936 | 941 | 19,000 | 941 |
| 2003-12-29 | 941 | 948 | 937 | 937 | 76,000 | 937 |
| 2003-12-26 | 944 | 945 | 937 | 942 | 68,000 | 942 |
| 2003-12-25 | 950 | 950 | 940 | 946 | 90,000 | 946 |
| 2003-12-24 | 960 | 960 | 945 | 950 | 101,000 | 950 |
| 2003-12-22 | 929 | 961 | 928 | 954 | 362,000 | 954 |
| 2003-12-19 | 927 | 930 | 920 | 923 | 202,000 | 923 |
| 2003-12-18 | 929 | 929 | 915 | 924 | 117,000 | 924 |
| 2003-12-17 | 928 | 933 | 915 | 928 | 286,000 | 928 |
| 2003-12-16 | 914 | 932 | 905 | 925 | 449,000 | 925 |
| 2003-12-15 | 910 | 919 | 905 | 911 | 636,000 | 911 |
| 2003-12-12 | 911 | 916 | 905 | 905 | 270,000 | 905 |
| 2003-12-11 | 917 | 918 | 910 | 910 | 144,000 | 910 |
| 2003-12-10 | 920 | 920 | 909 | 917 | 142,000 | 917 |
| 2003-12-09 | 915 | 921 | 908 | 919 | 137,000 | 919 |
| 2003-12-08 | 905 | 918 | 905 | 913 | 139,000 | 913 |
| 2003-12-05 | 923 | 925 | 915 | 915 | 191,000 | 915 |
| 2003-12-04 | 931 | 939 | 921 | 921 | 204,000 | 921 |
| 2003-12-03 | 956 | 956 | 940 | 941 | 66,000 | 941 |
| 2003-12-02 | 949 | 970 | 949 | 955 | 95,000 | 955 |
| 2003-12-01 | 931 | 945 | 931 | 939 | 116,000 | 939 |
| 2003-11-28 | 958 | 958 | 940 | 951 | 35,000 | 951 |
| 2003-11-27 | 970 | 971 | 966 | 968 | 93,000 | 968 |
| 2003-11-26 | 971 | 971 | 967 | 970 | 80,000 | 970 |
| 2003-11-25 | 960 | 965 | 953 | 961 | 88,000 | 961 |
| 2003-11-21 | 940 | 950 | 938 | 940 | 77,000 | 940 |
| 2003-11-20 | 940 | 959 | 940 | 946 | 104,000 | 946 |
| 2003-11-19 | 961 | 961 | 946 | 946 | 92,000 | 946 |
| 2003-11-18 | 951 | 961 | 947 | 961 | 181,000 | 961 |
| 2003-11-17 | 966 | 966 | 944 | 954 | 191,000 | 954 |
| 2003-11-14 | 976 | 988 | 962 | 964 | 173,000 | 964 |
| 2003-11-13 | 971 | 971 | 961 | 964 | 50,000 | 964 |
| 2003-11-12 | 988 | 988 | 971 | 971 | 136,000 | 971 |
| 2003-11-11 | 991 | 992 | 974 | 990 | 203,000 | 990 |
| 2003-11-10 | 1,005 | 1,006 | 994 | 1,000 | 82,000 | 1,000 |
| 2003-11-07 | 1,000 | 1,017 | 1,000 | 1,015 | 119,000 | 1,015 |
| 2003-11-06 | 1,004 | 1,008 | 995 | 995 | 166,000 | 995 |
| 2003-11-05 | 990 | 1,006 | 984 | 1,004 | 226,000 | 1,004 |
| 2003-11-04 | 987 | 995 | 981 | 995 | 120,000 | 995 |
| 2003-10-31 | 967 | 989 | 967 | 973 | 82,000 | 973 |
| 2003-10-30 | 979 | 979 | 962 | 974 | 127,000 | 974 |
| 2003-10-29 | 959 | 988 | 959 | 976 | 268,000 | 976 |
| 2003-10-28 | 954 | 960 | 950 | 957 | 59,000 | 957 |
| 2003-10-27 | 946 | 960 | 945 | 953 | 54,000 | 953 |
| 2003-10-24 | 931 | 957 | 925 | 948 | 138,000 | 948 |
| 2003-10-23 | 947 | 956 | 937 | 940 | 254,000 | 940 |
| 2003-10-22 | 984 | 991 | 961 | 980 | 151,000 | 980 |
| 2003-10-21 | 970 | 995 | 963 | 994 | 293,000 | 994 |
| 2003-10-20 | 950 | 969 | 949 | 969 | 152,000 | 969 |
| 2003-10-17 | 945 | 955 | 940 | 949 | 132,000 | 949 |
| 2003-10-16 | 943 | 945 | 938 | 940 | 117,000 | 940 |
| 2003-10-15 | 929 | 942 | 926 | 927 | 130,000 | 927 |
| 2003-10-14 | 928 | 928 | 919 | 924 | 45,000 | 924 |
| 2003-10-10 | 919 | 945 | 918 | 929 | 139,000 | 929 |
| 2003-10-09 | 920 | 925 | 919 | 919 | 65,000 | 919 |
| 2003-10-08 | 927 | 927 | 910 | 920 | 164,000 | 920 |
| 2003-10-07 | 910 | 930 | 906 | 921 | 274,000 | 921 |
| 2003-10-06 | 923 | 923 | 905 | 905 | 103,000 | 905 |
| 2003-10-03 | 913 | 923 | 913 | 921 | 149,000 | 921 |
| 2003-10-02 | 894 | 911 | 886 | 908 | 225,000 | 908 |
| 2003-10-01 | 898 | 908 | 880 | 884 | 279,000 | 884 |
| 2003-09-30 | 875 | 894 | 870 | 888 | 275,000 | 888 |
| 2003-09-29 | 850 | 875 | 850 | 865 | 440,000 | 865 |
| 2003-09-26 | 813 | 826 | 806 | 824 | 128,000 | 824 |
| 2003-09-25 | 822 | 832 | 821 | 823 | 95,000 | 823 |
| 2003-09-24 | 849 | 850 | 838 | 838 | 57,000 | 838 |
| 2003-09-22 | 845 | 849 | 830 | 848 | 124,000 | 848 |
| 2003-09-19 | 844 | 850 | 839 | 844 | 89,000 | 844 |
| 2003-09-18 | 849 | 849 | 831 | 835 | 74,000 | 835 |
| 2003-09-17 | 829 | 844 | 827 | 840 | 116,000 | 840 |
| 2003-09-16 | 820 | 830 | 814 | 822 | 91,000 | 822 |
| 2003-09-12 | 813 | 815 | 800 | 812 | 142,000 | 812 |
| 2003-09-11 | 813 | 813 | 800 | 801 | 37,000 | 801 |
| 2003-09-10 | 814 | 814 | 813 | 813 | 28,000 | 813 |
| 2003-09-09 | 819 | 819 | 813 | 814 | 22,000 | 814 |
| 2003-09-08 | 810 | 813 | 809 | 813 | 20,000 | 813 |
| 2003-09-05 | 816 | 820 | 811 | 813 | 94,000 | 813 |
| 2003-09-04 | 810 | 826 | 810 | 816 | 122,000 | 816 |
| 2003-09-03 | 804 | 809 | 797 | 809 | 56,000 | 809 |
| 2003-09-02 | 798 | 801 | 790 | 797 | 88,000 | 797 |
| 2003-09-01 | 798 | 798 | 791 | 792 | 44,000 | 792 |
| 2003-08-29 | 792 | 794 | 785 | 788 | 45,000 | 788 |
| 2003-08-28 | 800 | 800 | 785 | 795 | 87,000 | 795 |
| 2003-08-27 | 789 | 798 | 784 | 792 | 60,000 | 792 |
| 2003-08-26 | 787 | 795 | 786 | 792 | 55,000 | 792 |
| 2003-08-25 | 790 | 792 | 786 | 786 | 28,000 | 786 |
| 2003-08-22 | 792 | 796 | 786 | 786 | 43,000 | 786 |
| 2003-08-21 | 797 | 804 | 789 | 792 | 120,000 | 792 |
| 2003-08-20 | 792 | 799 | 792 | 797 | 54,000 | 797 |
| 2003-08-19 | 807 | 807 | 789 | 790 | 118,000 | 790 |
| 2003-08-18 | 796 | 813 | 796 | 803 | 87,000 | 803 |
| 2003-08-15 | 800 | 806 | 800 | 800 | 59,000 | 800 |
| 2003-08-14 | 791 | 796 | 791 | 795 | 45,000 | 795 |
| 2003-08-13 | 808 | 808 | 790 | 796 | 82,000 | 796 |
| 2003-08-12 | 806 | 807 | 792 | 802 | 43,000 | 802 |
| 2003-08-11 | 796 | 796 | 785 | 796 | 42,000 | 796 |
| 2003-08-08 | 784 | 788 | 780 | 781 | 51,000 | 781 |
| 2003-08-07 | 790 | 796 | 789 | 791 | 34,000 | 791 |
| 2003-08-06 | 802 | 802 | 789 | 790 | 90,000 | 790 |
| 2003-08-05 | 832 | 832 | 802 | 803 | 58,000 | 803 |
| 2003-08-04 | 831 | 836 | 826 | 832 | 161,000 | 832 |
| 2003-08-01 | 794 | 840 | 794 | 820 | 242,000 | 820 |
| 2003-07-31 | 815 | 829 | 794 | 794 | 145,000 | 794 |
| 2003-07-30 | 814 | 826 | 813 | 825 | 107,000 | 825 |
| 2003-07-29 | 822 | 830 | 818 | 824 | 132,000 | 824 |
| 2003-07-28 | 817 | 828 | 817 | 824 | 63,000 | 824 |
| 2003-07-25 | 810 | 820 | 806 | 815 | 86,000 | 815 |
| 2003-07-24 | 829 | 829 | 812 | 817 | 43,000 | 817 |
| 2003-07-23 | 810 | 830 | 809 | 829 | 76,000 | 829 |
| 2003-07-22 | 811 | 817 | 809 | 810 | 45,000 | 810 |
| 2003-07-18 | 808 | 821 | 808 | 812 | 66,000 | 812 |
| 2003-07-17 | 840 | 840 | 820 | 828 | 108,000 | 828 |
| 2003-07-16 | 844 | 844 | 831 | 835 | 106,000 | 835 |
| 2003-07-15 | 835 | 838 | 832 | 834 | 112,000 | 834 |
| 2003-07-14 | 823 | 827 | 821 | 827 | 100,000 | 827 |
| 2003-07-11 | 828 | 828 | 810 | 823 | 144,000 | 823 |
| 2003-07-10 | 806 | 832 | 806 | 830 | 333,000 | 830 |
| 2003-07-09 | 803 | 808 | 800 | 807 | 121,000 | 807 |
| 2003-07-08 | 804 | 808 | 798 | 798 | 78,000 | 798 |
| 2003-07-07 | 796 | 800 | 791 | 795 | 100,000 | 795 |
| 2003-07-04 | 776 | 789 | 776 | 778 | 84,000 | 778 |
| 2003-07-03 | 804 | 804 | 774 | 776 | 100,000 | 776 |
| 2003-07-02 | 805 | 805 | 792 | 795 | 59,000 | 795 |
| 2003-07-01 | 797 | 801 | 785 | 795 | 116,000 | 795 |
| 2003-06-30 | 787 | 801 | 787 | 787 | 82,000 | 787 |
| 2003-06-27 | 771 | 798 | 771 | 796 | 280,000 | 796 |
| 2003-06-26 | 763 | 769 | 762 | 762 | 70,000 | 762 |
| 2003-06-25 | 766 | 773 | 766 | 771 | 75,000 | 771 |
| 2003-06-24 | 770 | 776 | 766 | 769 | 120,000 | 769 |
| 2003-06-23 | 763 | 777 | 762 | 773 | 117,000 | 773 |
| 2003-06-20 | 761 | 769 | 760 | 760 | 100,000 | 760 |
| 2003-06-19 | 752 | 774 | 752 | 771 | 306,000 | 771 |
| 2003-06-18 | 740 | 745 | 738 | 745 | 119,000 | 745 |
| 2003-06-17 | 739 | 745 | 735 | 736 | 98,000 | 736 |
| 2003-06-16 | 736 | 737 | 727 | 732 | 31,000 | 732 |
| 2003-06-13 | 730 | 742 | 728 | 741 | 306,000 | 741 |
| 2003-06-12 | 736 | 736 | 725 | 725 | 71,000 | 725 |
| 2003-06-11 | 736 | 736 | 728 | 730 | 57,000 | 730 |
| 2003-06-10 | 737 | 737 | 727 | 728 | 103,000 | 728 |
| 2003-06-09 | 722 | 736 | 719 | 736 | 91,000 | 736 |
| 2003-06-06 | 722 | 722 | 713 | 719 | 92,000 | 719 |
| 2003-06-05 | 713 | 716 | 710 | 712 | 136,000 | 712 |
| 2003-06-04 | 710 | 714 | 707 | 707 | 81,000 | 707 |
| 2003-06-03 | 704 | 712 | 704 | 707 | 134,000 | 707 |
| 2003-06-02 | 704 | 708 | 694 | 694 | 154,000 | 694 |
| 2003-05-30 | 690 | 696 | 685 | 685 | 165,000 | 685 |
| 2003-05-29 | 689 | 690 | 683 | 690 | 74,000 | 690 |
| 2003-05-28 | 672 | 684 | 670 | 682 | 53,000 | 682 |
| 2003-05-27 | 675 | 675 | 668 | 668 | 46,000 | 668 |
| 2003-05-26 | 680 | 681 | 675 | 675 | 49,000 | 675 |
| 2003-05-23 | 674 | 682 | 674 | 679 | 62,000 | 679 |
| 2003-05-22 | 670 | 675 | 666 | 675 | 31,000 | 675 |
| 2003-05-21 | 685 | 685 | 668 | 670 | 64,000 | 670 |
| 2003-05-20 | 680 | 688 | 680 | 685 | 43,000 | 685 |
| 2003-05-19 | 698 | 698 | 683 | 687 | 40,000 | 687 |
| 2003-05-16 | 699 | 703 | 689 | 698 | 49,000 | 698 |
| 2003-05-15 | 695 | 696 | 689 | 693 | 66,000 | 693 |
| 2003-05-14 | 707 | 716 | 695 | 695 | 151,000 | 695 |
| 2003-05-13 | 703 | 712 | 701 | 707 | 124,000 | 707 |
| 2003-05-12 | 697 | 697 | 688 | 695 | 79,000 | 695 |
| 2003-05-09 | 675 | 680 | 671 | 680 | 72,000 | 680 |
| 2003-05-08 | 674 | 680 | 672 | 676 | 100,000 | 676 |
| 2003-05-07 | 673 | 677 | 670 | 672 | 85,000 | 672 |
| 2003-05-06 | 660 | 671 | 659 | 666 | 98,000 | 666 |
| 2003-05-02 | 658 | 658 | 644 | 651 | 102,000 | 651 |
| 2003-05-01 | 653 | 653 | 647 | 648 | 68,000 | 648 |
| 2003-04-30 | 649 | 651 | 643 | 643 | 72,000 | 643 |
| 2003-04-28 | 645 | 649 | 639 | 643 | 132,000 | 643 |
| 2003-04-25 | 644 | 646 | 635 | 635 | 113,000 | 635 |
| 2003-04-24 | 640 | 643 | 638 | 638 | 55,000 | 638 |
| 2003-04-23 | 643 | 643 | 635 | 640 | 115,000 | 640 |
| 2003-04-22 | 650 | 653 | 632 | 633 | 194,000 | 633 |
| 2003-04-21 | 658 | 660 | 648 | 654 | 139,000 | 654 |
| 2003-04-18 | 649 | 658 | 645 | 658 | 104,000 | 658 |
| 2003-04-17 | 661 | 661 | 637 | 640 | 319,000 | 640 |
| 2003-04-16 | 677 | 677 | 655 | 661 | 187,000 | 661 |
| 2003-04-15 | 679 | 681 | 669 | 669 | 92,000 | 669 |
| 2003-04-14 | 688 | 689 | 668 | 679 | 63,000 | 679 |
| 2003-04-11 | 700 | 700 | 686 | 687 | 80,000 | 687 |
| 2003-04-10 | 700 | 700 | 691 | 697 | 57,000 | 697 |
| 2003-04-09 | 694 | 701 | 690 | 700 | 69,000 | 700 |
| 2003-04-08 | 710 | 710 | 694 | 695 | 71,000 | 695 |
| 2003-04-07 | 718 | 718 | 710 | 711 | 26,000 | 711 |
| 2003-04-04 | 705 | 715 | 700 | 708 | 46,000 | 708 |
| 2003-04-03 | 720 | 720 | 700 | 706 | 60,000 | 706 |
| 2003-04-02 | 711 | 715 | 704 | 714 | 39,000 | 714 |
| 2003-04-01 | 709 | 711 | 700 | 701 | 45,000 | 701 |
| 2003-03-31 | 725 | 725 | 710 | 712 | 44,000 | 712 |
| 2003-03-28 | 716 | 730 | 715 | 725 | 59,000 | 725 |
| 2003-03-27 | 725 | 725 | 716 | 717 | 51,000 | 717 |
| 2003-03-26 | 702 | 728 | 698 | 726 | 66,000 | 726 |
| 2003-03-25 | 711 | 715 | 695 | 701 | 109,000 | 701 |
| 2003-03-24 | 709 | 730 | 709 | 727 | 115,000 | 727 |
| 2003-03-20 | 675 | 690 | 675 | 689 | 104,000 | 689 |
| 2003-03-19 | 694 | 694 | 660 | 674 | 107,000 | 674 |
| 2003-03-18 | 704 | 708 | 693 | 696 | 103,000 | 696 |
| 2003-03-17 | 716 | 716 | 691 | 691 | 95,000 | 691 |
| 2003-03-14 | 736 | 736 | 711 | 716 | 161,000 | 716 |
| 2003-03-13 | 717 | 737 | 715 | 716 | 16,000 | 716 |
| 2003-03-12 | 718 | 731 | 713 | 713 | 27,000 | 713 |
| 2003-03-11 | 716 | 720 | 709 | 719 | 50,000 | 719 |
| 2003-03-10 | 715 | 720 | 713 | 715 | 40,000 | 715 |
| 2003-03-07 | 750 | 750 | 735 | 735 | 21,000 | 735 |
| 2003-03-06 | 757 | 760 | 754 | 754 | 20,000 | 754 |
| 2003-03-05 | 766 | 766 | 755 | 757 | 19,000 | 757 |
| 2003-03-04 | 774 | 774 | 764 | 766 | 36,000 | 766 |
| 2003-03-03 | 747 | 766 | 747 | 764 | 36,000 | 764 |
| 2003-02-28 | 737 | 749 | 737 | 747 | 30,000 | 747 |
| 2003-02-27 | 746 | 749 | 735 | 745 | 21,000 | 745 |
| 2003-02-26 | 739 | 744 | 738 | 743 | 23,000 | 743 |
| 2003-02-25 | 736 | 739 | 730 | 739 | 66,000 | 739 |
| 2003-02-24 | 760 | 760 | 738 | 738 | 50,000 | 738 |
| 2003-02-21 | 759 | 760 | 751 | 760 | 36,000 | 760 |
| 2003-02-20 | 755 | 760 | 750 | 755 | 27,000 | 755 |
| 2003-02-19 | 753 | 770 | 752 | 758 | 95,000 | 758 |
| 2003-02-18 | 749 | 751 | 747 | 750 | 75,000 | 750 |
| 2003-02-17 | 753 | 753 | 747 | 748 | 51,000 | 748 |
| 2003-02-14 | 747 | 753 | 747 | 752 | 95,000 | 752 |
| 2003-02-13 | 755 | 763 | 755 | 757 | 25,000 | 757 |
| 2003-02-12 | 740 | 754 | 740 | 750 | 105,000 | 750 |
| 2003-02-10 | 738 | 741 | 735 | 739 | 38,000 | 739 |
| 2003-02-07 | 745 | 747 | 737 | 741 | 44,000 | 741 |
| 2003-02-06 | 753 | 753 | 743 | 747 | 32,000 | 747 |
| 2003-02-05 | 752 | 760 | 750 | 752 | 63,000 | 752 |
| 2003-02-04 | 750 | 755 | 750 | 755 | 51,000 | 755 |
| 2003-02-03 | 737 | 747 | 737 | 746 | 69,000 | 746 |
| 2003-01-31 | 741 | 741 | 720 | 727 | 73,000 | 727 |
| 2003-01-30 | 764 | 764 | 742 | 742 | 67,000 | 742 |
| 2003-01-29 | 780 | 780 | 760 | 763 | 41,000 | 763 |
| 2003-01-28 | 780 | 786 | 777 | 777 | 61,000 | 777 |
| 2003-01-27 | 780 | 791 | 775 | 790 | 142,000 | 790 |
| 2003-01-24 | 789 | 794 | 787 | 790 | 224,000 | 790 |
| 2003-01-23 | 770 | 790 | 770 | 789 | 103,000 | 789 |
| 2003-01-22 | 760 | 768 | 760 | 767 | 72,000 | 767 |
| 2003-01-21 | 758 | 760 | 750 | 760 | 35,000 | 760 |
| 2003-01-20 | 742 | 758 | 742 | 758 | 62,000 | 758 |
| 2003-01-17 | 744 | 745 | 739 | 744 | 27,000 | 744 |
| 2003-01-16 | 730 | 742 | 730 | 742 | 25,000 | 742 |
| 2003-01-15 | 734 | 740 | 732 | 739 | 66,000 | 739 |
| 2003-01-14 | 730 | 735 | 724 | 734 | 58,000 | 734 |
| 2003-01-10 | 733 | 733 | 716 | 716 | 64,000 | 716 |
| 2003-01-09 | 725 | 736 | 719 | 732 | 66,000 | 732 |
| 2003-01-08 | 735 | 735 | 725 | 725 | 52,000 | 725 |
| 2003-01-07 | 744 | 744 | 735 | 735 | 48,000 | 735 |
| 2003-01-06 | 735 | 743 | 735 | 735 | 25,000 | 735 |
分割・併合履歴 ： なし
