6995 (株)東海理化の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,995	3,040	2,980	3,030	222,700	3,030
2006-12-28	2,985	3,000	2,955	2,985	240,400	2,985
2006-12-27	2,925	2,985	2,925	2,975	208,900	2,975
2006-12-26	2,900	2,925	2,870	2,920	187,700	2,920
2006-12-25	2,935	2,935	2,905	2,905	68,400	2,905
2006-12-22	2,910	2,940	2,910	2,935	205,800	2,935
2006-12-21	2,945	2,950	2,910	2,940	229,900	2,940
2006-12-20	2,920	2,935	2,900	2,935	359,900	2,935
2006-12-19	2,885	2,900	2,845	2,870	294,600	2,870
2006-12-18	2,900	2,905	2,865	2,870	240,600	2,870
2006-12-15	2,870	2,925	2,855	2,880	412,300	2,880
2006-12-14	2,805	2,830	2,805	2,830	267,000	2,830
2006-12-13	2,755	2,800	2,745	2,795	184,400	2,795
2006-12-12	2,800	2,800	2,750	2,780	241,100	2,780
2006-12-11	2,775	2,780	2,745	2,765	528,500	2,765
2006-12-08	2,815	2,845	2,735	2,755	838,900	2,755
2006-12-07	2,860	2,870	2,825	2,845	221,600	2,845
2006-12-06	2,825	2,850	2,820	2,850	213,100	2,850
2006-12-05	2,830	2,855	2,805	2,820	304,500	2,820
2006-12-04	2,835	2,835	2,790	2,825	257,300	2,825
2006-12-01	2,825	2,860	2,810	2,835	337,700	2,835
2006-11-30	2,830	2,850	2,775	2,845	558,800	2,845
2006-11-29	2,755	2,820	2,745	2,795	769,400	2,795
2006-11-28	2,675	2,745	2,665	2,720	555,800	2,720
2006-11-27	2,645	2,690	2,620	2,670	325,500	2,670
2006-11-24	2,635	2,685	2,620	2,685	355,000	2,685
2006-11-22	2,595	2,680	2,595	2,675	581,800	2,675
2006-11-21	2,585	2,625	2,475	2,560	757,900	2,560
2006-11-20	2,705	2,725	2,595	2,620	436,400	2,620
2006-11-17	2,700	2,735	2,690	2,730	664,100	2,730
2006-11-16	2,700	2,700	2,650	2,660	252,600	2,660
2006-11-15	2,760	2,780	2,700	2,700	574,400	2,700
2006-11-14	2,605	2,670	2,590	2,650	437,800	2,650
2006-11-13	2,635	2,635	2,545	2,600	422,000	2,600
2006-11-10	2,630	2,655	2,570	2,610	477,800	2,610
2006-11-09	2,675	2,685	2,650	2,660	360,700	2,660
2006-11-08	2,630	2,690	2,625	2,675	591,400	2,675
2006-11-07	2,660	2,680	2,640	2,650	612,200	2,650
2006-11-06	2,585	2,635	2,580	2,625	439,000	2,625
2006-11-02	2,625	2,640	2,605	2,625	1,134,800	2,625
2006-11-01	2,550	2,665	2,470	2,645	2,910,000	2,645
2006-10-31	2,330	2,365	2,320	2,340	398,800	2,340
2006-10-30	2,355	2,355	2,315	2,325	292,700	2,325
2006-10-27	2,350	2,365	2,335	2,355	339,900	2,355
2006-10-26	2,330	2,340	2,305	2,335	423,000	2,335
2006-10-25	2,265	2,335	2,250	2,325	725,800	2,325
2006-10-24	2,270	2,270	2,230	2,250	318,100	2,250
2006-10-23	2,245	2,255	2,220	2,235	330,400	2,235
2006-10-20	2,245	2,275	2,240	2,260	272,000	2,260
2006-10-19	2,220	2,240	2,210	2,240	250,800	2,240
2006-10-18	2,210	2,225	2,180	2,215	294,100	2,215
2006-10-17	2,205	2,205	2,180	2,200	332,400	2,200
2006-10-16	2,210	2,215	2,165	2,185	482,400	2,185
2006-10-13	2,185	2,195	2,160	2,175	424,500	2,175
2006-10-12	2,195	2,195	2,140	2,155	385,400	2,155
2006-10-11	2,265	2,270	2,180	2,190	188,100	2,190
2006-10-10	2,265	2,265	2,185	2,225	336,500	2,225
2006-10-06	2,310	2,310	2,255	2,275	136,000	2,275
2006-10-05	2,230	2,300	2,230	2,300	276,600	2,300
2006-10-04	2,270	2,280	2,215	2,215	372,800	2,215
2006-10-03	2,325	2,325	2,250	2,290	324,000	2,290
2006-10-02	2,325	2,350	2,300	2,350	227,100	2,350
2006-09-29	2,290	2,300	2,270	2,295	186,300	2,295
2006-09-28	2,295	2,310	2,280	2,290	183,200	2,290
2006-09-27	2,275	2,300	2,240	2,295	234,400	2,295
2006-09-26	2,245	2,255	2,200	2,245	223,200	2,245
2006-09-25	2,235	2,240	2,065	2,230	396,700	2,230
2006-09-22	2,240	2,250	2,175	2,240	283,200	2,240
2006-09-21	2,240	2,270	2,220	2,240	307,900	2,240
2006-09-20	2,165	2,210	2,160	2,195	253,400	2,195
2006-09-19	2,220	2,230	2,175	2,180	273,900	2,180
2006-09-15	2,190	2,205	2,165	2,185	245,900	2,185
2006-09-14	2,180	2,180	2,130	2,170	191,300	2,170
2006-09-13	2,170	2,210	2,145	2,150	281,200	2,150
2006-09-12	2,190	2,195	2,150	2,150	293,500	2,150
2006-09-11	2,250	2,250	2,175	2,180	370,900	2,180
2006-09-08	2,185	2,290	2,185	2,250	248,600	2,250
2006-09-07	2,245	2,275	2,210	2,220	229,300	2,220
2006-09-06	2,315	2,315	2,270	2,285	291,200	2,285
2006-09-05	2,335	2,340	2,315	2,335	180,100	2,335
2006-09-04	2,355	2,355	2,315	2,345	230,400	2,345
2006-09-01	2,310	2,330	2,295	2,320	220,700	2,320
2006-08-31	2,280	2,300	2,275	2,295	155,100	2,295
2006-08-30	2,280	2,300	2,260	2,270	198,400	2,270
2006-08-29	2,290	2,305	2,270	2,280	88,100	2,280
2006-08-28	2,290	2,295	2,255	2,255	111,300	2,255
2006-08-25	2,280	2,330	2,265	2,305	188,400	2,305
2006-08-24	2,315	2,335	2,245	2,280	394,500	2,280
2006-08-23	2,370	2,370	2,320	2,335	220,000	2,335
2006-08-22	2,360	2,385	2,300	2,365	340,700	2,365
2006-08-21	2,445	2,445	2,360	2,380	239,900	2,380
2006-08-18	2,380	2,400	2,370	2,395	98,300	2,395
2006-08-17	2,390	2,420	2,350	2,360	289,200	2,360
2006-08-16	2,325	2,355	2,295	2,345	333,800	2,345
2006-08-15	2,325	2,325	2,295	2,315	195,900	2,315
2006-08-14	2,335	2,340	2,280	2,320	327,100	2,320
2006-08-11	2,325	2,330	2,275	2,310	310,200	2,310
2006-08-10	2,280	2,340	2,260	2,320	535,400	2,320
2006-08-09	2,200	2,270	2,200	2,270	359,100	2,270
2006-08-08	2,195	2,245	2,160	2,240	379,700	2,240
2006-08-07	2,220	2,220	2,165	2,165	181,100	2,165
2006-08-04	2,235	2,260	2,200	2,220	379,500	2,220
2006-08-03	2,270	2,270	2,205	2,230	763,700	2,230
2006-08-02	2,120	2,185	2,120	2,170	377,800	2,170
2006-08-01	2,130	2,170	2,125	2,135	539,400	2,135
2006-07-31	2,165	2,250	2,160	2,170	925,000	2,170
2006-07-28	2,230	2,305	2,070	2,205	1,110,100	2,205
2006-07-27	2,140	2,210	2,130	2,190	577,300	2,190
2006-07-26	2,195	2,210	2,165	2,170	320,600	2,170
2006-07-25	2,180	2,195	2,140	2,160	385,700	2,160
2006-07-24	2,100	2,175	2,100	2,155	405,000	2,155
2006-07-21	2,130	2,140	2,090	2,120	225,000	2,120
2006-07-20	2,120	2,175	2,115	2,170	375,500	2,170
2006-07-19	2,100	2,110	2,045	2,060	405,800	2,060
2006-07-18	2,115	2,115	2,020	2,085	536,600	2,085
2006-07-14	2,130	2,170	2,105	2,130	319,900	2,130
2006-07-13	2,170	2,255	2,145	2,180	636,800	2,180
2006-07-12	2,190	2,205	2,125	2,175	826,500	2,175
2006-07-11	2,260	2,280	2,190	2,205	821,400	2,205
2006-07-10	2,275	2,340	2,230	2,295	642,500	2,295
2006-07-07	2,410	2,425	2,350	2,370	276,500	2,370
2006-07-06	2,430	2,430	2,380	2,390	337,700	2,390
2006-07-05	2,440	2,465	2,410	2,435	547,600	2,435
2006-07-04	2,540	2,540	2,480	2,490	354,100	2,490
2006-07-03	2,510	2,555	2,500	2,530	390,600	2,530
2006-06-30	2,540	2,550	2,480	2,520	431,700	2,520
2006-06-29	2,530	2,540	2,455	2,470	964,200	2,470
2006-06-28	2,575	2,580	2,530	2,565	243,200	2,565
2006-06-27	2,590	2,625	2,570	2,610	209,800	2,610
2006-06-26	2,550	2,600	2,540	2,595	199,300	2,595
2006-06-23	2,635	2,635	2,530	2,565	671,200	2,565
2006-06-22	2,585	2,650	2,585	2,645	204,600	2,645
2006-06-21	2,555	2,605	2,550	2,580	189,300	2,580
2006-06-20	2,600	2,625	2,560	2,595	225,100	2,595
2006-06-19	2,615	2,660	2,580	2,655	189,500	2,655
2006-06-16	2,645	2,655	2,610	2,655	275,700	2,655
2006-06-15	2,530	2,570	2,510	2,525	294,600	2,525
2006-06-14	2,415	2,520	2,400	2,475	349,200	2,475
2006-06-13	2,520	2,520	2,440	2,465	383,600	2,465
2006-06-12	2,585	2,615	2,530	2,550	494,900	2,550
2006-06-09	2,530	2,580	2,415	2,545	667,200	2,545
2006-06-08	2,510	2,550	2,460	2,530	483,600	2,530
2006-06-07	2,610	2,695	2,605	2,625	680,800	2,625
2006-06-06	2,630	2,680	2,590	2,610	722,000	2,610
2006-06-05	2,690	2,690	2,605	2,640	492,400	2,640
2006-06-02	2,700	2,705	2,480	2,650	1,048,000	2,650
2006-06-01	2,755	2,785	2,630	2,705	1,426,800	2,705
2006-05-31	2,885	2,915	2,790	2,835	1,973,100	2,835
2006-05-30	2,885	2,900	2,840	2,890	689,300	2,890
2006-05-29	2,900	2,925	2,830	2,860	608,700	2,860
2006-05-26	2,765	2,840	2,750	2,825	485,000	2,825
2006-05-25	2,745	2,750	2,710	2,730	323,200	2,730
2006-05-24	2,755	2,765	2,705	2,745	380,200	2,745
2006-05-23	2,795	2,820	2,720	2,740	288,800	2,740
2006-05-22	2,875	2,915	2,835	2,835	246,600	2,835
2006-05-19	2,825	2,835	2,755	2,835	472,100	2,835
2006-05-18	2,800	2,855	2,710	2,845	586,900	2,845
2006-05-17	2,940	2,945	2,810	2,915	735,500	2,915
2006-05-16	3,020	3,050	2,965	2,980	347,200	2,980
2006-05-15	2,970	3,070	2,935	3,000	458,000	3,000
2006-05-12	2,995	3,020	2,930	2,970	466,500	2,970
2006-05-11	3,150	3,170	2,955	2,975	797,000	2,975
2006-05-10	3,030	3,090	3,000	3,000	155,900	3,000
2006-05-09	3,150	3,180	3,040	3,060	279,200	3,060
2006-05-08	3,170	3,180	3,090	3,120	437,100	3,120
2006-05-02	3,010	3,100	2,985	3,020	269,200	3,020
2006-05-01	3,010	3,060	2,985	3,010	270,500	3,010
2006-04-28	3,180	3,200	3,010	3,060	456,500	3,060
2006-04-27	3,190	3,260	3,190	3,200	98,500	3,200
2006-04-26	3,180	3,230	3,150	3,210	230,100	3,210
2006-04-25	3,200	3,200	3,140	3,150	102,600	3,150
2006-04-24	3,270	3,270	3,160	3,170	191,000	3,170
2006-04-21	3,200	3,280	3,200	3,280	211,400	3,280
2006-04-20	3,190	3,230	3,170	3,220	223,900	3,220
2006-04-19	3,300	3,310	3,180	3,210	407,100	3,210
2006-04-18	3,190	3,280	3,170	3,270	124,300	3,270
2006-04-17	3,310	3,310	3,230	3,240	98,200	3,240
2006-04-14	3,290	3,300	3,240	3,260	127,400	3,260
2006-04-13	3,320	3,340	3,240	3,250	148,400	3,250
2006-04-12	3,350	3,360	3,280	3,290	159,800	3,290
2006-04-11	3,380	3,400	3,360	3,360	97,600	3,360
2006-04-10	3,400	3,410	3,330	3,370	127,300	3,370
2006-04-07	3,410	3,410	3,370	3,400	111,500	3,400
2006-04-06	3,410	3,420	3,390	3,400	144,800	3,400
2006-04-05	3,410	3,420	3,370	3,370	159,900	3,370
2006-04-04	3,420	3,430	3,390	3,400	171,100	3,400
2006-04-03	3,370	3,440	3,370	3,410	185,900	3,410
2006-03-31	3,400	3,400	3,360	3,360	122,300	3,360
2006-03-30	3,450	3,450	3,410	3,410	79,200	3,410
2006-03-29	3,360	3,440	3,360	3,430	98,300	3,430
2006-03-28	3,350	3,410	3,330	3,380	154,400	3,380
2006-03-27	3,340	3,360	3,310	3,350	226,900	3,350
2006-03-24	3,230	3,280	3,230	3,240	91,600	3,240
2006-03-23	3,280	3,290	3,230	3,240	98,100	3,240
2006-03-22	3,280	3,280	3,220	3,270	126,300	3,270
2006-03-20	3,230	3,290	3,200	3,270	135,900	3,270
2006-03-17	3,240	3,260	3,210	3,230	177,200	3,230
2006-03-16	3,230	3,280	3,190	3,200	216,400	3,200
2006-03-15	3,270	3,320	3,160	3,200	704,100	3,200
2006-03-14	3,210	3,220	3,100	3,120	232,000	3,120
2006-03-13	3,090	3,110	3,040	3,090	146,800	3,090
2006-03-10	2,980	3,100	2,970	3,010	243,800	3,010
2006-03-09	2,885	2,995	2,880	2,980	262,300	2,980
2006-03-08	2,910	2,945	2,855	2,920	195,900	2,920
2006-03-07	2,940	2,960	2,915	2,935	240,700	2,935
2006-03-06	2,960	2,985	2,920	2,980	302,200	2,980
2006-03-03	3,050	3,050	2,940	2,955	187,900	2,955
2006-03-02	3,020	3,080	3,010	3,050	129,600	3,050
2006-03-01	3,050	3,070	2,950	2,990	217,100	2,990
2006-02-28	3,130	3,130	3,060	3,100	186,200	3,100
2006-02-27	3,150	3,150	3,110	3,110	211,700	3,110
2006-02-24	3,160	3,170	3,130	3,160	126,700	3,160
2006-02-23	3,100	3,150	3,090	3,110	136,400	3,110
2006-02-22	3,140	3,170	3,080	3,090	199,400	3,090
2006-02-21	3,020	3,300	2,965	3,150	350,000	3,150
2006-02-20	3,050	3,140	2,965	3,090	179,300	3,090
2006-02-17	3,150	3,270	3,150	3,190	142,600	3,190
2006-02-16	3,230	3,280	3,120	3,190	210,300	3,190
2006-02-15	3,300	3,320	3,230	3,240	135,600	3,240
2006-02-14	3,250	3,370	3,090	3,350	327,400	3,350
2006-02-13	3,370	3,380	3,320	3,350	183,400	3,350
2006-02-10	3,390	3,400	3,330	3,370	220,100	3,370
2006-02-09	3,390	3,410	3,370	3,380	214,200	3,380
2006-02-08	3,430	3,440	3,310	3,320	164,700	3,320
2006-02-07	3,440	3,470	3,380	3,400	234,300	3,400
2006-02-06	3,410	3,420	3,360	3,390	264,200	3,390
2006-02-03	3,340	3,420	3,320	3,350	301,900	3,350
2006-02-02	3,210	3,360	3,190	3,330	285,800	3,330
2006-02-01	3,240	3,280	3,200	3,220	219,900	3,220
2006-01-31	3,250	3,320	3,190	3,210	218,400	3,210
2006-01-30	3,180	3,250	3,140	3,190	249,700	3,190
2006-01-27	3,080	3,130	3,080	3,110	146,400	3,110
2006-01-26	3,060	3,080	3,030	3,050	155,600	3,050
2006-01-25	3,020	3,040	2,960	2,990	155,100	2,990
2006-01-24	2,960	3,020	2,920	3,010	191,800	3,010
2006-01-23	2,940	2,980	2,900	2,960	179,600	2,960
2006-01-20	3,110	3,120	2,990	3,030	186,100	3,030
2006-01-19	2,855	3,090	2,855	3,030	237,600	3,030
2006-01-18	3,060	3,060	2,805	2,935	414,600	2,935
2006-01-17	3,150	3,150	3,080	3,090	255,800	3,090
2006-01-16	3,150	3,200	3,100	3,150	291,800	3,150
2006-01-13	3,210	3,300	3,210	3,250	207,700	3,250
2006-01-12	3,300	3,330	3,230	3,290	163,900	3,290
2006-01-11	3,230	3,390	3,210	3,300	255,400	3,300
2006-01-10	3,300	3,340	3,200	3,270	203,200	3,270
2006-01-06	3,250	3,350	3,250	3,280	149,200	3,280
2006-01-05	3,240	3,290	3,210	3,250	143,000	3,250
2006-01-04	3,270	3,270	3,200	3,210	84,100	3,210

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6995 (株)東海理化 の時系列データ [2006年度]

6995 (株)東海理化の時系列データ [2006年度]