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
2006-12-292,9953,0402,9803,030222,7003,030
2006-12-282,9853,0002,9552,985240,4002,985
2006-12-272,9252,9852,9252,975208,9002,975
2006-12-262,9002,9252,8702,920187,7002,920
2006-12-252,9352,9352,9052,90568,4002,905
2006-12-222,9102,9402,9102,935205,8002,935
2006-12-212,9452,9502,9102,940229,9002,940
2006-12-202,9202,9352,9002,935359,9002,935
2006-12-192,8852,9002,8452,870294,6002,870
2006-12-182,9002,9052,8652,870240,6002,870
2006-12-152,8702,9252,8552,880412,3002,880
2006-12-142,8052,8302,8052,830267,0002,830
2006-12-132,7552,8002,7452,795184,4002,795
2006-12-122,8002,8002,7502,780241,1002,780
2006-12-112,7752,7802,7452,765528,5002,765
2006-12-082,8152,8452,7352,755838,9002,755
2006-12-072,8602,8702,8252,845221,6002,845
2006-12-062,8252,8502,8202,850213,1002,850
2006-12-052,8302,8552,8052,820304,5002,820
2006-12-042,8352,8352,7902,825257,3002,825
2006-12-012,8252,8602,8102,835337,7002,835
2006-11-302,8302,8502,7752,845558,8002,845
2006-11-292,7552,8202,7452,795769,4002,795
2006-11-282,6752,7452,6652,720555,8002,720
2006-11-272,6452,6902,6202,670325,5002,670
2006-11-242,6352,6852,6202,685355,0002,685
2006-11-222,5952,6802,5952,675581,8002,675
2006-11-212,5852,6252,4752,560757,9002,560
2006-11-202,7052,7252,5952,620436,4002,620
2006-11-172,7002,7352,6902,730664,1002,730
2006-11-162,7002,7002,6502,660252,6002,660
2006-11-152,7602,7802,7002,700574,4002,700
2006-11-142,6052,6702,5902,650437,8002,650
2006-11-132,6352,6352,5452,600422,0002,600
2006-11-102,6302,6552,5702,610477,8002,610
2006-11-092,6752,6852,6502,660360,7002,660
2006-11-082,6302,6902,6252,675591,4002,675
2006-11-072,6602,6802,6402,650612,2002,650
2006-11-062,5852,6352,5802,625439,0002,625
2006-11-022,6252,6402,6052,6251,134,8002,625
2006-11-012,5502,6652,4702,6452,910,0002,645
2006-10-312,3302,3652,3202,340398,8002,340
2006-10-302,3552,3552,3152,325292,7002,325
2006-10-272,3502,3652,3352,355339,9002,355
2006-10-262,3302,3402,3052,335423,0002,335
2006-10-252,2652,3352,2502,325725,8002,325
2006-10-242,2702,2702,2302,250318,1002,250
2006-10-232,2452,2552,2202,235330,4002,235
2006-10-202,2452,2752,2402,260272,0002,260
2006-10-192,2202,2402,2102,240250,8002,240
2006-10-182,2102,2252,1802,215294,1002,215
2006-10-172,2052,2052,1802,200332,4002,200
2006-10-162,2102,2152,1652,185482,4002,185
2006-10-132,1852,1952,1602,175424,5002,175
2006-10-122,1952,1952,1402,155385,4002,155
2006-10-112,2652,2702,1802,190188,1002,190
2006-10-102,2652,2652,1852,225336,5002,225
2006-10-062,3102,3102,2552,275136,0002,275
2006-10-052,2302,3002,2302,300276,6002,300
2006-10-042,2702,2802,2152,215372,8002,215
2006-10-032,3252,3252,2502,290324,0002,290
2006-10-022,3252,3502,3002,350227,1002,350
2006-09-292,2902,3002,2702,295186,3002,295
2006-09-282,2952,3102,2802,290183,2002,290
2006-09-272,2752,3002,2402,295234,4002,295
2006-09-262,2452,2552,2002,245223,2002,245
2006-09-252,2352,2402,0652,230396,7002,230
2006-09-222,2402,2502,1752,240283,2002,240
2006-09-212,2402,2702,2202,240307,9002,240
2006-09-202,1652,2102,1602,195253,4002,195
2006-09-192,2202,2302,1752,180273,9002,180
2006-09-152,1902,2052,1652,185245,9002,185
2006-09-142,1802,1802,1302,170191,3002,170
2006-09-132,1702,2102,1452,150281,2002,150
2006-09-122,1902,1952,1502,150293,5002,150
2006-09-112,2502,2502,1752,180370,9002,180
2006-09-082,1852,2902,1852,250248,6002,250
2006-09-072,2452,2752,2102,220229,3002,220
2006-09-062,3152,3152,2702,285291,2002,285
2006-09-052,3352,3402,3152,335180,1002,335
2006-09-042,3552,3552,3152,345230,4002,345
2006-09-012,3102,3302,2952,320220,7002,320
2006-08-312,2802,3002,2752,295155,1002,295
2006-08-302,2802,3002,2602,270198,4002,270
2006-08-292,2902,3052,2702,28088,1002,280
2006-08-282,2902,2952,2552,255111,3002,255
2006-08-252,2802,3302,2652,305188,4002,305
2006-08-242,3152,3352,2452,280394,5002,280
2006-08-232,3702,3702,3202,335220,0002,335
2006-08-222,3602,3852,3002,365340,7002,365
2006-08-212,4452,4452,3602,380239,9002,380
2006-08-182,3802,4002,3702,39598,3002,395
2006-08-172,3902,4202,3502,360289,2002,360
2006-08-162,3252,3552,2952,345333,8002,345
2006-08-152,3252,3252,2952,315195,9002,315
2006-08-142,3352,3402,2802,320327,1002,320
2006-08-112,3252,3302,2752,310310,2002,310
2006-08-102,2802,3402,2602,320535,4002,320
2006-08-092,2002,2702,2002,270359,1002,270
2006-08-082,1952,2452,1602,240379,7002,240
2006-08-072,2202,2202,1652,165181,1002,165
2006-08-042,2352,2602,2002,220379,5002,220
2006-08-032,2702,2702,2052,230763,7002,230
2006-08-022,1202,1852,1202,170377,8002,170
2006-08-012,1302,1702,1252,135539,4002,135
2006-07-312,1652,2502,1602,170925,0002,170
2006-07-282,2302,3052,0702,2051,110,1002,205
2006-07-272,1402,2102,1302,190577,3002,190
2006-07-262,1952,2102,1652,170320,6002,170
2006-07-252,1802,1952,1402,160385,7002,160
2006-07-242,1002,1752,1002,155405,0002,155
2006-07-212,1302,1402,0902,120225,0002,120
2006-07-202,1202,1752,1152,170375,5002,170
2006-07-192,1002,1102,0452,060405,8002,060
2006-07-182,1152,1152,0202,085536,6002,085
2006-07-142,1302,1702,1052,130319,9002,130
2006-07-132,1702,2552,1452,180636,8002,180
2006-07-122,1902,2052,1252,175826,5002,175
2006-07-112,2602,2802,1902,205821,4002,205
2006-07-102,2752,3402,2302,295642,5002,295
2006-07-072,4102,4252,3502,370276,5002,370
2006-07-062,4302,4302,3802,390337,7002,390
2006-07-052,4402,4652,4102,435547,6002,435
2006-07-042,5402,5402,4802,490354,1002,490
2006-07-032,5102,5552,5002,530390,6002,530
2006-06-302,5402,5502,4802,520431,7002,520
2006-06-292,5302,5402,4552,470964,2002,470
2006-06-282,5752,5802,5302,565243,2002,565
2006-06-272,5902,6252,5702,610209,8002,610
2006-06-262,5502,6002,5402,595199,3002,595
2006-06-232,6352,6352,5302,565671,2002,565
2006-06-222,5852,6502,5852,645204,6002,645
2006-06-212,5552,6052,5502,580189,3002,580
2006-06-202,6002,6252,5602,595225,1002,595
2006-06-192,6152,6602,5802,655189,5002,655
2006-06-162,6452,6552,6102,655275,7002,655
2006-06-152,5302,5702,5102,525294,6002,525
2006-06-142,4152,5202,4002,475349,2002,475
2006-06-132,5202,5202,4402,465383,6002,465
2006-06-122,5852,6152,5302,550494,9002,550
2006-06-092,5302,5802,4152,545667,2002,545
2006-06-082,5102,5502,4602,530483,6002,530
2006-06-072,6102,6952,6052,625680,8002,625
2006-06-062,6302,6802,5902,610722,0002,610
2006-06-052,6902,6902,6052,640492,4002,640
2006-06-022,7002,7052,4802,6501,048,0002,650
2006-06-012,7552,7852,6302,7051,426,8002,705
2006-05-312,8852,9152,7902,8351,973,1002,835
2006-05-302,8852,9002,8402,890689,3002,890
2006-05-292,9002,9252,8302,860608,7002,860
2006-05-262,7652,8402,7502,825485,0002,825
2006-05-252,7452,7502,7102,730323,2002,730
2006-05-242,7552,7652,7052,745380,2002,745
2006-05-232,7952,8202,7202,740288,8002,740
2006-05-222,8752,9152,8352,835246,6002,835
2006-05-192,8252,8352,7552,835472,1002,835
2006-05-182,8002,8552,7102,845586,9002,845
2006-05-172,9402,9452,8102,915735,5002,915
2006-05-163,0203,0502,9652,980347,2002,980
2006-05-152,9703,0702,9353,000458,0003,000
2006-05-122,9953,0202,9302,970466,5002,970
2006-05-113,1503,1702,9552,975797,0002,975
2006-05-103,0303,0903,0003,000155,9003,000
2006-05-093,1503,1803,0403,060279,2003,060
2006-05-083,1703,1803,0903,120437,1003,120
2006-05-023,0103,1002,9853,020269,2003,020
2006-05-013,0103,0602,9853,010270,5003,010
2006-04-283,1803,2003,0103,060456,5003,060
2006-04-273,1903,2603,1903,20098,5003,200
2006-04-263,1803,2303,1503,210230,1003,210
2006-04-253,2003,2003,1403,150102,6003,150
2006-04-243,2703,2703,1603,170191,0003,170
2006-04-213,2003,2803,2003,280211,4003,280
2006-04-203,1903,2303,1703,220223,9003,220
2006-04-193,3003,3103,1803,210407,1003,210
2006-04-183,1903,2803,1703,270124,3003,270
2006-04-173,3103,3103,2303,24098,2003,240
2006-04-143,2903,3003,2403,260127,4003,260
2006-04-133,3203,3403,2403,250148,4003,250
2006-04-123,3503,3603,2803,290159,8003,290
2006-04-113,3803,4003,3603,36097,6003,360
2006-04-103,4003,4103,3303,370127,3003,370
2006-04-073,4103,4103,3703,400111,5003,400
2006-04-063,4103,4203,3903,400144,8003,400
2006-04-053,4103,4203,3703,370159,9003,370
2006-04-043,4203,4303,3903,400171,1003,400
2006-04-033,3703,4403,3703,410185,9003,410
2006-03-313,4003,4003,3603,360122,3003,360
2006-03-303,4503,4503,4103,41079,2003,410
2006-03-293,3603,4403,3603,43098,3003,430
2006-03-283,3503,4103,3303,380154,4003,380
2006-03-273,3403,3603,3103,350226,9003,350
2006-03-243,2303,2803,2303,24091,6003,240
2006-03-233,2803,2903,2303,24098,1003,240
2006-03-223,2803,2803,2203,270126,3003,270
2006-03-203,2303,2903,2003,270135,9003,270
2006-03-173,2403,2603,2103,230177,2003,230
2006-03-163,2303,2803,1903,200216,4003,200
2006-03-153,2703,3203,1603,200704,1003,200
2006-03-143,2103,2203,1003,120232,0003,120
2006-03-133,0903,1103,0403,090146,8003,090
2006-03-102,9803,1002,9703,010243,8003,010
2006-03-092,8852,9952,8802,980262,3002,980
2006-03-082,9102,9452,8552,920195,9002,920
2006-03-072,9402,9602,9152,935240,7002,935
2006-03-062,9602,9852,9202,980302,2002,980
2006-03-033,0503,0502,9402,955187,9002,955
2006-03-023,0203,0803,0103,050129,6003,050
2006-03-013,0503,0702,9502,990217,1002,990
2006-02-283,1303,1303,0603,100186,2003,100
2006-02-273,1503,1503,1103,110211,7003,110
2006-02-243,1603,1703,1303,160126,7003,160
2006-02-233,1003,1503,0903,110136,4003,110
2006-02-223,1403,1703,0803,090199,4003,090
2006-02-213,0203,3002,9653,150350,0003,150
2006-02-203,0503,1402,9653,090179,3003,090
2006-02-173,1503,2703,1503,190142,6003,190
2006-02-163,2303,2803,1203,190210,3003,190
2006-02-153,3003,3203,2303,240135,6003,240
2006-02-143,2503,3703,0903,350327,4003,350
2006-02-133,3703,3803,3203,350183,4003,350
2006-02-103,3903,4003,3303,370220,1003,370
2006-02-093,3903,4103,3703,380214,2003,380
2006-02-083,4303,4403,3103,320164,7003,320
2006-02-073,4403,4703,3803,400234,3003,400
2006-02-063,4103,4203,3603,390264,2003,390
2006-02-033,3403,4203,3203,350301,9003,350
2006-02-023,2103,3603,1903,330285,8003,330
2006-02-013,2403,2803,2003,220219,9003,220
2006-01-313,2503,3203,1903,210218,4003,210
2006-01-303,1803,2503,1403,190249,7003,190
2006-01-273,0803,1303,0803,110146,4003,110
2006-01-263,0603,0803,0303,050155,6003,050
2006-01-253,0203,0402,9602,990155,1002,990
2006-01-242,9603,0202,9203,010191,8003,010
2006-01-232,9402,9802,9002,960179,6002,960
2006-01-203,1103,1202,9903,030186,1003,030
2006-01-192,8553,0902,8553,030237,6003,030
2006-01-183,0603,0602,8052,935414,6002,935
2006-01-173,1503,1503,0803,090255,8003,090
2006-01-163,1503,2003,1003,150291,8003,150
2006-01-133,2103,3003,2103,250207,7003,250
2006-01-123,3003,3303,2303,290163,9003,290
2006-01-113,2303,3903,2103,300255,4003,300
2006-01-103,3003,3403,2003,270203,2003,270
2006-01-063,2503,3503,2503,280149,2003,280
2006-01-053,2403,2903,2103,250143,0003,250
2006-01-043,2703,2703,2003,21084,1003,210

分割・併合履歴 : なし