6995 (株)東海理化の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,260	3,270	3,150	3,150	86,300	3,150
2005-12-29	3,140	3,240	3,120	3,210	152,100	3,210
2005-12-28	3,050	3,110	3,040	3,090	84,200	3,090
2005-12-27	3,090	3,150	3,080	3,100	173,100	3,100
2005-12-26	3,190	3,200	3,050	3,090	221,900	3,090
2005-12-22	3,080	3,190	3,030	3,190	259,700	3,190
2005-12-21	3,060	3,090	3,030	3,070	134,100	3,070
2005-12-20	2,995	3,050	2,975	3,050	133,800	3,050
2005-12-19	2,955	2,985	2,915	2,970	127,300	2,970
2005-12-16	2,920	2,930	2,880	2,915	197,000	2,915
2005-12-15	2,925	2,975	2,875	2,890	226,700	2,890
2005-12-14	2,980	3,020	2,930	2,960	217,600	2,960
2005-12-13	3,040	3,060	2,975	3,030	248,700	3,030
2005-12-12	3,070	3,090	3,000	3,010	245,200	3,010
2005-12-09	3,000	3,030	2,950	2,985	421,700	2,985
2005-12-08	2,945	2,945	2,835	2,880	228,800	2,880
2005-12-07	2,995	3,010	2,935	2,970	242,200	2,970
2005-12-06	3,070	3,070	2,990	3,000	196,900	3,000
2005-12-05	2,985	3,050	2,985	3,050	210,100	3,050
2005-12-02	2,950	3,020	2,950	2,985	301,500	2,985
2005-12-01	2,795	2,950	2,795	2,925	562,500	2,925
2005-11-30	2,705	2,775	2,680	2,775	290,100	2,775
2005-11-29	2,705	2,730	2,660	2,670	213,100	2,670
2005-11-28	2,690	2,750	2,640	2,735	170,600	2,735
2005-11-25	2,605	2,650	2,540	2,620	279,000	2,620
2005-11-24	2,750	2,755	2,680	2,680	219,700	2,680
2005-11-22	2,695	2,715	2,680	2,695	203,100	2,695
2005-11-21	2,650	2,705	2,650	2,670	371,500	2,670
2005-11-18	2,620	2,630	2,605	2,620	195,000	2,620
2005-11-17	2,620	2,630	2,580	2,590	349,500	2,590
2005-11-16	2,440	2,560	2,435	2,555	360,500	2,555
2005-11-15	2,445	2,470	2,410	2,435	296,400	2,435
2005-11-14	2,545	2,545	2,410	2,435	441,300	2,435
2005-11-11	2,580	2,605	2,540	2,540	131,500	2,540
2005-11-10	2,530	2,560	2,510	2,540	118,100	2,540
2005-11-09	2,630	2,630	2,565	2,565	146,600	2,565
2005-11-08	2,615	2,620	2,590	2,590	110,800	2,590
2005-11-07	2,605	2,625	2,585	2,610	112,500	2,610
2005-11-04	2,645	2,650	2,605	2,625	174,600	2,625
2005-11-02	2,685	2,685	2,605	2,610	230,500	2,610
2005-11-01	2,680	2,690	2,650	2,670	144,300	2,670
2005-10-31	2,600	2,720	2,600	2,640	638,900	2,640
2005-10-28	2,515	2,560	2,505	2,560	185,900	2,560
2005-10-27	2,515	2,560	2,490	2,555	181,500	2,555
2005-10-26	2,495	2,520	2,485	2,515	134,300	2,515
2005-10-25	2,475	2,520	2,470	2,495	177,200	2,495
2005-10-24	2,525	2,540	2,470	2,485	142,800	2,485
2005-10-21	2,450	2,535	2,390	2,520	394,100	2,520
2005-10-20	2,420	2,520	2,400	2,505	476,400	2,505
2005-10-19	2,400	2,420	2,355	2,415	290,600	2,415
2005-10-18	2,460	2,460	2,395	2,440	210,400	2,440
2005-10-17	2,440	2,480	2,420	2,455	247,100	2,455
2005-10-14	2,430	2,435	2,395	2,400	195,900	2,400
2005-10-13	2,380	2,430	2,380	2,430	131,100	2,430
2005-10-12	2,400	2,470	2,385	2,390	352,500	2,390
2005-10-11	2,300	2,385	2,300	2,360	254,000	2,360
2005-10-07	2,295	2,365	2,295	2,335	232,100	2,335
2005-10-06	2,385	2,415	2,295	2,295	219,500	2,295
2005-10-05	2,410	2,425	2,320	2,385	334,600	2,385
2005-10-04	2,400	2,490	2,390	2,410	540,800	2,410
2005-10-03	2,505	2,595	2,355	2,370	491,400	2,370
2005-09-30	2,460	2,575	2,450	2,545	350,300	2,545
2005-09-29	2,545	2,600	2,425	2,550	484,500	2,550
2005-09-28	2,400	2,665	2,395	2,540	433,700	2,540
2005-09-27	2,395	2,410	2,335	2,345	352,400	2,345
2005-09-26	2,265	2,340	2,265	2,325	290,600	2,325
2005-09-22	2,250	2,265	2,210	2,225	229,000	2,225
2005-09-21	2,220	2,265	2,210	2,250	272,200	2,250
2005-09-20	2,225	2,225	2,190	2,200	213,400	2,200
2005-09-16	2,190	2,215	2,145	2,185	412,200	2,185
2005-09-15	2,195	2,225	2,175	2,215	187,600	2,215
2005-09-14	2,155	2,210	2,145	2,195	192,900	2,195
2005-09-13	2,175	2,175	2,120	2,155	160,800	2,155
2005-09-12	2,150	2,185	2,130	2,145	212,400	2,145
2005-09-09	2,085	2,135	2,060	2,125	428,100	2,125
2005-09-08	2,090	2,115	2,060	2,075	282,100	2,075
2005-09-07	2,120	2,120	2,065	2,080	431,500	2,080
2005-09-06	2,150	2,170	1,990	2,120	531,200	2,120
2005-09-05	2,100	2,195	2,100	2,180	402,900	2,180
2005-09-02	2,065	2,160	2,050	2,140	465,400	2,140
2005-09-01	2,040	2,065	2,030	2,050	223,700	2,050
2005-08-31	2,050	2,055	2,020	2,020	177,600	2,020
2005-08-30	2,000	2,065	1,999	2,045	302,500	2,045
2005-08-29	1,995	2,000	1,986	1,990	138,800	1,990
2005-08-26	1,996	1,998	1,968	1,998	153,500	1,998
2005-08-25	1,970	2,000	1,962	1,985	221,500	1,985
2005-08-24	1,920	1,990	1,920	1,990	319,600	1,990
2005-08-23	1,934	1,942	1,916	1,928	195,400	1,928
2005-08-22	1,913	1,937	1,903	1,930	228,800	1,930
2005-08-19	1,921	1,938	1,910	1,921	202,500	1,921
2005-08-18	1,917	1,924	1,906	1,906	193,300	1,906
2005-08-17	1,917	1,935	1,912	1,915	237,700	1,915
2005-08-16	1,950	1,954	1,928	1,947	171,000	1,947
2005-08-15	1,945	1,952	1,925	1,930	157,800	1,930
2005-08-12	1,970	1,971	1,935	1,943	160,600	1,943
2005-08-11	1,994	1,997	1,958	1,965	190,100	1,965
2005-08-10	1,978	2,005	1,978	1,995	157,000	1,995
2005-08-09	1,960	1,983	1,950	1,967	148,100	1,967
2005-08-08	1,901	1,973	1,901	1,967	216,600	1,967
2005-08-05	1,960	1,960	1,935	1,941	296,600	1,941
2005-08-04	2,005	2,010	1,960	1,978	381,500	1,978
2005-08-03	1,997	2,055	1,988	2,020	548,800	2,020
2005-08-02	2,010	2,010	1,990	1,992	289,300	1,992
2005-08-01	1,907	2,010	1,907	1,996	498,100	1,996
2005-07-29	1,936	1,952	1,930	1,930	198,800	1,930
2005-07-28	1,928	1,941	1,924	1,926	234,100	1,926
2005-07-27	1,895	1,925	1,894	1,922	161,100	1,922
2005-07-26	1,897	1,904	1,870	1,894	192,700	1,894
2005-07-25	1,890	1,926	1,882	1,916	253,600	1,916
2005-07-22	1,882	1,889	1,861	1,882	174,800	1,882
2005-07-21	1,880	1,882	1,867	1,882	171,100	1,882
2005-07-20	1,870	1,882	1,869	1,877	220,900	1,877
2005-07-19	1,880	1,880	1,851	1,866	189,300	1,866
2005-07-15	1,878	1,887	1,876	1,876	156,600	1,876
2005-07-14	1,875	1,890	1,875	1,878	154,400	1,878
2005-07-13	1,880	1,881	1,862	1,875	180,700	1,875
2005-07-12	1,888	1,888	1,867	1,870	199,300	1,870
2005-07-11	1,857	1,893	1,857	1,866	484,300	1,866
2005-07-08	1,820	1,854	1,820	1,832	212,800	1,832
2005-07-07	1,815	1,838	1,808	1,836	319,100	1,836
2005-07-06	1,804	1,817	1,802	1,802	190,200	1,802
2005-07-05	1,823	1,826	1,806	1,813	148,600	1,813
2005-07-04	1,828	1,828	1,801	1,823	84,400	1,823
2005-07-01	1,820	1,823	1,805	1,817	163,300	1,817
2005-06-30	1,825	1,829	1,804	1,822	157,300	1,822
2005-06-29	1,808	1,813	1,800	1,804	126,900	1,804
2005-06-28	1,814	1,814	1,797	1,808	68,400	1,808
2005-06-27	1,814	1,818	1,800	1,800	99,200	1,800
2005-06-24	1,815	1,825	1,811	1,820	100,300	1,820
2005-06-23	1,830	1,832	1,816	1,820	257,600	1,820
2005-06-22	1,811	1,830	1,811	1,822	191,200	1,822
2005-06-21	1,820	1,828	1,815	1,815	119,800	1,815
2005-06-20	1,836	1,843	1,813	1,822	178,300	1,822
2005-06-17	1,830	1,835	1,815	1,822	250,400	1,822
2005-06-16	1,810	1,822	1,800	1,821	191,100	1,821
2005-06-15	1,809	1,837	1,805	1,823	831,600	1,823
2005-06-14	1,782	1,805	1,763	1,799	1,083,700	1,799
2005-06-13	1,736	1,742	1,726	1,731	76,700	1,731
2005-06-10	1,735	1,737	1,721	1,732	114,600	1,732
2005-06-09	1,744	1,749	1,718	1,719	149,300	1,719
2005-06-08	1,728	1,736	1,715	1,736	108,500	1,736
2005-06-07	1,710	1,720	1,700	1,718	108,300	1,718
2005-06-06	1,732	1,733	1,720	1,733	75,200	1,733
2005-06-03	1,719	1,740	1,701	1,740	157,200	1,740
2005-06-02	1,738	1,740	1,710	1,722	176,100	1,722
2005-06-01	1,721	1,734	1,716	1,728	108,400	1,728
2005-05-31	1,718	1,730	1,710	1,721	169,100	1,721
2005-05-30	1,688	1,719	1,688	1,714	113,100	1,714
2005-05-27	1,687	1,710	1,673	1,707	147,600	1,707
2005-05-26	1,663	1,689	1,661	1,688	79,500	1,688
2005-05-25	1,680	1,692	1,656	1,663	103,800	1,663
2005-05-24	1,700	1,714	1,683	1,696	116,000	1,696
2005-05-23	1,695	1,701	1,690	1,701	68,900	1,701
2005-05-20	1,704	1,714	1,683	1,685	70,900	1,685
2005-05-19	1,695	1,720	1,679	1,701	156,800	1,701
2005-05-18	1,678	1,689	1,646	1,649	76,900	1,649
2005-05-17	1,682	1,700	1,651	1,678	140,900	1,678
2005-05-16	1,686	1,706	1,670	1,674	65,700	1,674
2005-05-13	1,689	1,718	1,686	1,706	87,100	1,706
2005-05-12	1,732	1,733	1,718	1,719	117,000	1,719
2005-05-11	1,729	1,733	1,721	1,727	100,700	1,727
2005-05-10	1,728	1,732	1,718	1,728	93,300	1,728
2005-05-09	1,740	1,740	1,712	1,728	138,700	1,728
2005-05-06	1,726	1,729	1,719	1,729	79,800	1,729
2005-05-02	1,715	1,722	1,685	1,705	271,900	1,705
2005-04-28	1,725	1,725	1,687	1,714	169,600	1,714
2005-04-27	1,728	1,728	1,713	1,725	103,200	1,725
2005-04-26	1,729	1,730	1,706	1,719	98,500	1,719
2005-04-25	1,713	1,736	1,687	1,715	98,500	1,715
2005-04-22	1,723	1,723	1,690	1,711	169,500	1,711
2005-04-21	1,664	1,675	1,654	1,663	124,100	1,663
2005-04-20	1,706	1,718	1,651	1,694	158,900	1,694
2005-04-19	1,642	1,690	1,638	1,676	139,300	1,676
2005-04-18	1,692	1,692	1,629	1,649	184,800	1,649
2005-04-15	1,700	1,708	1,688	1,694	165,000	1,694
2005-04-14	1,709	1,725	1,701	1,708	85,500	1,708
2005-04-13	1,725	1,738	1,720	1,720	80,100	1,720
2005-04-12	1,728	1,735	1,716	1,721	116,900	1,721
2005-04-11	1,750	1,750	1,711	1,720	95,800	1,720
2005-04-08	1,735	1,748	1,729	1,741	155,500	1,741
2005-04-07	1,756	1,756	1,732	1,737	110,000	1,737
2005-04-06	1,750	1,757	1,741	1,756	119,500	1,756
2005-04-05	1,724	1,748	1,722	1,748	181,800	1,748
2005-04-04	1,722	1,723	1,707	1,722	143,900	1,722
2005-04-01	1,724	1,725	1,699	1,718	137,000	1,718
2005-03-31	1,704	1,718	1,681	1,718	131,900	1,718
2005-03-30	1,675	1,703	1,669	1,703	101,900	1,703
2005-03-29	1,723	1,723	1,666	1,675	126,000	1,675
2005-03-28	1,717	1,722	1,701	1,714	104,100	1,714
2005-03-25	1,701	1,705	1,690	1,705	104,100	1,705
2005-03-24	1,675	1,700	1,675	1,680	114,500	1,680
2005-03-23	1,680	1,701	1,661	1,691	225,600	1,691
2005-03-22	1,707	1,709	1,657	1,669	253,000	1,669
2005-03-18	1,719	1,719	1,702	1,704	105,100	1,704
2005-03-17	1,695	1,721	1,693	1,702	152,500	1,702
2005-03-16	1,688	1,712	1,688	1,704	179,400	1,704
2005-03-15	1,705	1,712	1,682	1,686	313,600	1,686
2005-03-14	1,744	1,744	1,703	1,703	310,300	1,703
2005-03-11	1,708	1,740	1,708	1,723	448,700	1,723
2005-03-10	1,755	1,760	1,738	1,738	199,800	1,738
2005-03-09	1,790	1,800	1,762	1,765	147,300	1,765
2005-03-08	1,800	1,817	1,796	1,797	100,700	1,797
2005-03-07	1,816	1,822	1,798	1,809	175,500	1,809
2005-03-04	1,787	1,810	1,778	1,805	210,000	1,805
2005-03-03	1,765	1,795	1,760	1,785	161,800	1,785
2005-03-02	1,752	1,770	1,744	1,756	76,800	1,756
2005-03-01	1,762	1,762	1,732	1,751	130,700	1,751
2005-02-28	1,758	1,777	1,751	1,763	141,100	1,763
2005-02-25	1,740	1,752	1,725	1,740	105,100	1,740
2005-02-24	1,724	1,734	1,696	1,710	233,700	1,710
2005-02-23	1,721	1,728	1,711	1,713	149,100	1,713
2005-02-22	1,760	1,768	1,745	1,745	89,800	1,745
2005-02-21	1,770	1,776	1,750	1,759	99,000	1,759
2005-02-18	1,787	1,787	1,756	1,766	112,200	1,766
2005-02-17	1,792	1,797	1,781	1,786	63,600	1,786
2005-02-16	1,810	1,810	1,791	1,791	52,800	1,791
2005-02-15	1,797	1,812	1,797	1,799	65,200	1,799
2005-02-14	1,825	1,825	1,790	1,790	86,600	1,790
2005-02-10	1,798	1,809	1,770	1,795	88,100	1,795
2005-02-09	1,820	1,820	1,786	1,788	71,000	1,788
2005-02-08	1,795	1,798	1,780	1,790	134,900	1,790
2005-02-07	1,808	1,818	1,794	1,797	195,500	1,797
2005-02-04	1,820	1,834	1,800	1,825	286,800	1,825
2005-02-03	1,800	1,816	1,790	1,815	205,400	1,815
2005-02-02	1,833	1,833	1,786	1,795	150,700	1,795
2005-02-01	1,802	1,819	1,790	1,810	105,400	1,810
2005-01-31	1,750	1,820	1,750	1,820	128,400	1,820
2005-01-28	1,772	1,777	1,733	1,750	234,900	1,750
2005-01-27	1,795	1,818	1,790	1,790	84,200	1,790
2005-01-26	1,805	1,820	1,800	1,820	99,300	1,820
2005-01-25	1,810	1,815	1,788	1,799	165,000	1,799
2005-01-24	1,811	1,840	1,806	1,835	59,900	1,835
2005-01-21	1,801	1,829	1,801	1,829	76,000	1,829
2005-01-20	1,825	1,825	1,806	1,807	70,600	1,807
2005-01-19	1,837	1,837	1,814	1,822	78,400	1,822
2005-01-18	1,820	1,829	1,806	1,814	86,400	1,814
2005-01-17	1,815	1,835	1,808	1,832	79,800	1,832
2005-01-14	1,820	1,842	1,800	1,827	129,900	1,827
2005-01-13	1,859	1,859	1,825	1,827	124,900	1,827
2005-01-12	1,861	1,861	1,820	1,840	98,500	1,840
2005-01-11	1,850	1,880	1,827	1,863	196,900	1,863
2005-01-07	1,835	1,841	1,801	1,837	200,100	1,837
2005-01-06	1,800	1,845	1,797	1,842	358,000	1,842
2005-01-05	1,810	1,810	1,788	1,791	97,000	1,791
2005-01-04	1,781	1,820	1,780	1,809	78,800	1,809

分割・併合履歴：なし

6995 (株)東海理化 の時系列データ [2005年度]

6995 (株)東海理化の時系列データ [2005年度]