6995 (株)東海理化 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283,5403,5503,4803,50080,1003,500
2007-12-273,6403,6403,5603,610174,9003,610
2007-12-263,6003,6703,5803,660351,9003,660
2007-12-253,5703,6203,5403,590238,2003,590
2007-12-213,5503,5503,4703,550216,2003,550
2007-12-203,5603,5703,5003,550392,2003,550
2007-12-193,5003,6103,4503,560508,2003,560
2007-12-183,4203,5503,4003,510681,1003,510
2007-12-173,5103,5303,3903,400285,4003,400
2007-12-143,4703,5803,4703,540633,7003,540
2007-12-133,4403,5403,4303,490223,5003,490
2007-12-123,3603,5003,3603,480216,6003,480
2007-12-113,4903,5003,4503,460225,7003,460
2007-12-103,5003,5003,3903,480419,5003,480
2007-12-073,4503,5303,4403,500368,4003,500
2007-12-063,4403,4703,3403,390441,6003,390
2007-12-053,3203,4703,3103,400430,4003,400
2007-12-043,4603,5103,3403,360446,5003,360
2007-12-033,4403,4903,3603,410697,0003,410
2007-11-303,1803,3703,1803,340584,9003,340
2007-11-293,1903,2303,1403,150326,5003,150
2007-11-283,1303,1703,0503,120279,4003,120
2007-11-273,0803,1303,0103,110398,7003,110
2007-11-263,0503,1203,0003,090352,3003,090
2007-11-223,1303,1502,9953,100595,3003,100
2007-11-213,2203,2803,1803,230305,4003,230
2007-11-203,1603,2803,1503,260505,0003,260
2007-11-193,2803,3603,2003,210553,2003,210
2007-11-163,1103,2003,1003,180337,8003,180
2007-11-153,2103,2903,2103,210307,1003,210
2007-11-143,3103,3203,1903,210457,7003,210
2007-11-133,2003,2603,1703,250366,1003,250
2007-11-123,1703,2103,1303,170285,8003,170
2007-11-093,2103,3003,1903,190375,9003,190
2007-11-083,2403,3203,2303,250442,7003,250
2007-11-073,4103,4403,3103,350577,2003,350
2007-11-063,3203,5603,3003,420640,4003,420
2007-11-053,4703,4703,3503,370427,5003,370
2007-11-023,3003,5503,2703,4701,134,9003,470
2007-11-013,2903,4103,2403,350841,3003,350
2007-10-313,1203,3703,1203,3701,491,3003,370
2007-10-303,0103,0402,9602,975453,8002,975
2007-10-292,9653,0102,9552,995423,5002,995
2007-10-262,8552,9352,8252,925400,9002,925
2007-10-252,8652,8802,8052,815243,1002,815
2007-10-242,8952,9352,8402,865237,7002,865
2007-10-232,9102,9102,8602,865184,2002,865
2007-10-222,8352,8552,8002,840280,0002,840
2007-10-192,9402,9702,9252,955246,0002,955
2007-10-182,9052,9702,9052,935335,3002,935
2007-10-172,9152,9752,8702,935322,8002,935
2007-10-162,9753,0102,9352,935341,4002,935
2007-10-153,0203,0502,9953,020189,7003,020
2007-10-123,0303,0503,0003,000240,2003,000
2007-10-113,0903,0903,0203,070289,6003,070
2007-10-103,1103,1303,0603,080166,1003,080
2007-10-093,1303,1603,1003,110203,7003,110
2007-10-053,0803,1403,0703,120331,1003,120
2007-10-043,1203,1403,0403,100886,8003,100
2007-10-032,9452,9752,9002,975618,6002,975
2007-10-023,0903,1002,9552,9801,003,3002,980
2007-10-013,1703,1703,0103,070547,2003,070
2007-09-283,1303,2003,0803,200406,5003,200
2007-09-273,1603,1903,1403,170141,6003,170
2007-09-263,0703,1503,0603,140222,4003,140
2007-09-252,9903,0702,9603,050193,2003,050
2007-09-213,0103,0602,9953,040188,5003,040
2007-09-203,0503,1103,0503,110302,8003,110
2007-09-192,9053,0302,9053,000230,9003,000
2007-09-182,9302,9402,8502,865264,6002,865
2007-09-142,9602,9652,9302,960298,3002,960
2007-09-132,9403,0402,9252,970312,4002,970
2007-09-122,9352,9602,8902,895216,2002,895
2007-09-112,9602,9802,9002,935214,7002,935
2007-09-102,9052,9702,8852,920181,3002,920
2007-09-072,9703,0302,9553,030179,6003,030
2007-09-062,9153,0102,9003,010227,4003,010
2007-09-053,0503,0802,9452,955299,6002,955
2007-09-043,1003,1003,0503,070179,5003,070
2007-09-033,1103,1203,0703,090118,3003,090
2007-08-313,0303,1103,0003,110227,1003,110
2007-08-303,0103,1002,9502,985314,9002,985
2007-08-292,8902,9002,8552,895197,7002,895
2007-08-282,9903,0102,9352,940236,3002,940
2007-08-272,9953,0202,9602,980237,6002,980
2007-08-242,9852,9952,9202,955303,6002,955
2007-08-232,9903,0202,9002,945471,1002,945
2007-08-222,7602,8652,7302,830297,4002,830
2007-08-212,7502,8652,7352,800284,3002,800
2007-08-202,8052,8602,7202,725445,9002,725
2007-08-172,8802,8802,6452,685597,0002,685
2007-08-162,9302,9752,8252,895860,1002,895
2007-08-153,1403,1703,0603,070226,5003,070
2007-08-143,1403,2203,1003,210317,1003,210
2007-08-133,2503,2903,1403,190548,6003,190
2007-08-102,9003,1402,8003,1201,110,3003,120
2007-08-093,1403,1602,9003,1301,186,9003,130
2007-08-083,3003,3003,1803,210495,1003,210
2007-08-073,3703,3703,2703,290391,3003,290
2007-08-063,2103,3403,1903,330206,9003,330
2007-08-033,3003,3403,2503,270363,3003,270
2007-08-023,3003,3203,2503,310468,7003,310
2007-08-013,1503,3303,1403,270562,8003,270
2007-07-313,2503,2603,1703,170368,5003,170
2007-07-303,2503,3203,1903,230789,3003,230
2007-07-273,1503,3503,1203,350782,8003,350
2007-07-263,2503,2803,2003,210139,5003,210
2007-07-253,2703,2803,2203,240262,9003,240
2007-07-243,3103,3103,2803,310152,8003,310
2007-07-233,3203,3203,2603,29099,6003,290
2007-07-203,3103,3503,3103,330160,8003,330
2007-07-193,3103,3503,2603,310182,3003,310
2007-07-183,3503,3503,2703,310276,9003,310
2007-07-173,3503,3503,2803,320268,4003,320
2007-07-133,4003,4003,3103,350168,9003,350
2007-07-123,3603,3903,3303,350187,2003,350
2007-07-113,4203,4303,3603,360174,8003,360
2007-07-103,4203,4703,4003,450350,0003,450
2007-07-093,4203,4303,3903,410180,2003,410
2007-07-063,4203,4203,3403,370251,6003,370
2007-07-053,4003,4403,3903,410157,5003,410
2007-07-043,4003,4203,3803,390192,1003,390
2007-07-033,4003,4303,3703,420411,8003,420
2007-07-023,3303,3703,3203,370198,4003,370
2007-06-293,3203,3803,2903,370423,3003,370
2007-06-283,2803,3103,2303,300278,4003,300
2007-06-273,3203,3203,2203,300311,2003,300
2007-06-263,3903,4203,2903,320272,2003,320
2007-06-253,3003,3303,2503,290261,6003,290
2007-06-223,3203,3403,2903,330190,7003,330
2007-06-213,2803,3203,2703,310230,5003,310
2007-06-203,3303,3303,2803,300186,9003,300
2007-06-193,3003,3103,2603,280262,3003,280
2007-06-183,2903,3903,2803,360632,3003,360
2007-06-153,2503,2803,2203,250243,0003,250
2007-06-143,2003,2603,1803,250236,9003,250
2007-06-133,2303,2303,1103,190308,0003,190
2007-06-123,2403,2503,1803,200250,9003,200
2007-06-113,2103,2303,1503,180303,2003,180
2007-06-083,2503,2503,2003,230273,6003,230
2007-06-073,2303,2803,2303,250183,8003,250
2007-06-063,2503,2903,2303,270246,9003,270
2007-06-053,2003,3003,1903,250751,2003,250
2007-06-043,1603,1703,1403,160197,3003,160
2007-06-013,1903,2003,1203,160244,2003,160
2007-05-313,1703,2003,1303,160351,6003,160
2007-05-303,1103,1703,0703,100403,3003,100
2007-05-293,0403,1103,0303,100225,6003,100
2007-05-283,0403,1003,0403,060251,6003,060
2007-05-253,0403,0603,0103,060286,1003,060
2007-05-243,0403,0803,0303,060242,5003,060
2007-05-233,0503,1303,0403,070381,2003,070
2007-05-223,0203,0302,9803,010334,7003,010
2007-05-213,0003,0202,9903,010289,5003,010
2007-05-183,0103,0202,9702,970273,4002,970
2007-05-173,0003,0402,9903,000397,2003,000
2007-05-163,0103,0402,9302,960533,8002,960
2007-05-152,9903,0302,9752,980401,5002,980
2007-05-142,9953,0702,9603,040689,5003,040
2007-05-112,8902,8952,8552,875325,9002,875
2007-05-103,0303,0302,8902,910618,5002,910
2007-05-092,9403,0102,9203,000520,2003,000
2007-05-082,9202,9352,8902,930444,8002,930
2007-05-072,8902,9402,8852,925307,0002,925
2007-05-022,9002,9002,8402,870570,7002,870
2007-05-012,8452,9252,8302,8901,013,4002,890
2007-04-272,5952,8002,5702,765815,6002,765
2007-04-262,6352,6402,5802,590422,4002,590
2007-04-252,6502,6552,5952,615225,3002,615
2007-04-242,6752,6802,6502,665145,0002,665
2007-04-232,6652,6852,6402,655223,2002,655
2007-04-202,6852,7002,6702,670185,1002,670
2007-04-192,7252,7252,6702,700164,0002,700
2007-04-182,6902,7402,6802,740320,4002,740
2007-04-172,6952,7202,6502,670389,8002,670
2007-04-162,7102,7352,6852,695363,7002,695
2007-04-132,8252,8252,7052,715384,4002,715
2007-04-122,8502,8652,8052,820211,8002,820
2007-04-112,8702,8852,8202,840218,4002,840
2007-04-102,8852,8852,8452,865209,8002,865
2007-04-092,8652,9002,8602,880229,2002,880
2007-04-062,8252,8852,8252,875215,3002,875
2007-04-052,8652,8652,8152,850241,0002,850
2007-04-042,8002,8652,7802,855418,7002,855
2007-04-032,7402,8052,7402,775382,4002,775
2007-04-022,7852,8102,7302,735251,2002,735
2007-03-302,7802,8102,7502,795383,2002,795
2007-03-292,6402,7552,6352,750387,0002,750
2007-03-282,7302,7502,6602,680573,7002,680
2007-03-272,7552,8002,7552,770240,7002,770
2007-03-262,7802,7952,7652,780317,2002,780
2007-03-232,7802,8202,7802,820272,3002,820
2007-03-222,7402,8052,7202,795532,3002,795
2007-03-202,8102,8252,7602,780391,7002,780
2007-03-192,8002,8202,7652,805190,2002,805
2007-03-162,9002,9102,7952,805913,0002,805
2007-03-152,7402,7752,7152,740127,6002,740
2007-03-142,7702,7702,6952,700200,4002,700
2007-03-132,8102,8252,7802,790303,2002,790
2007-03-122,7552,8052,7452,770317,9002,770
2007-03-092,7752,8152,7302,730439,0002,730
2007-03-082,7302,8002,7252,780456,0002,780
2007-03-072,8202,8302,7452,745497,6002,745
2007-03-062,6852,7902,6752,740435,9002,740
2007-03-052,7702,8002,7052,725376,1002,725
2007-03-022,8552,8752,8302,845292,2002,845
2007-03-012,8652,9052,8602,875285,6002,875
2007-02-282,7352,9152,7352,905550,7002,905
2007-02-272,9502,9852,9502,975224,2002,975
2007-02-263,0203,0302,9702,980373,6002,980
2007-02-233,0403,0403,0103,040125,9003,040
2007-02-223,0303,0403,0103,030190,2003,030
2007-02-213,0303,0303,0003,000129,1003,000
2007-02-202,9103,0102,9103,010361,4003,010
2007-02-192,9202,9702,9202,940188,0002,940
2007-02-162,9402,9752,9302,960349,8002,960
2007-02-152,9702,9802,9052,910453,7002,910
2007-02-142,9702,9752,9202,950325,5002,950
2007-02-132,9402,9752,9102,965332,7002,965
2007-02-092,8702,9202,8652,915287,5002,915
2007-02-082,9152,9452,9002,905439,9002,905
2007-02-072,9252,9252,8652,875503,8002,875
2007-02-062,8802,9252,8402,9251,003,9002,925
2007-02-052,8502,9152,8502,8901,515,7002,890
2007-02-023,0803,1202,7152,8101,741,3002,810
2007-02-013,0603,0703,0203,040276,3003,040
2007-01-313,1003,1003,0203,050234,1003,050
2007-01-303,0103,0802,9903,070302,2003,070
2007-01-292,9203,0202,8902,990343,0002,990
2007-01-263,0203,0202,9152,920647,8002,920
2007-01-253,0403,0403,0003,000142,4003,000
2007-01-243,0403,0403,0003,030177,4003,030
2007-01-233,0003,0203,0003,010108,8003,010
2007-01-223,0303,0403,0103,010101,2003,010
2007-01-193,0603,0603,0203,030152,1003,030
2007-01-183,0603,0603,0203,050247,6003,050
2007-01-173,0103,0403,0003,030211,8003,030
2007-01-163,0103,0202,9803,000162,1003,000
2007-01-152,9703,0202,9603,010252,5003,010
2007-01-122,9352,9652,9202,940183,8002,940
2007-01-112,9302,9652,9052,920185,8002,920
2007-01-102,9902,9902,9152,930215,4002,930
2007-01-092,9352,9702,9202,950185,7002,950
2007-01-053,0203,0202,9102,930244,9002,930
2007-01-043,0703,0803,0103,020128,3003,020

分割・併合履歴 : なし