6995 (株)東海理化 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30759779758778132,600778
2008-12-29756764744760210,700760
2008-12-26730756729756300,000756
2008-12-25720728705720173,100720
2008-12-24722732710719201,400719
2008-12-22701734701732218,700732
2008-12-19717743715717447,400717
2008-12-18730753718724373,000724
2008-12-17766768712731345,200731
2008-12-16760760731756376,600756
2008-12-15726772726763249,800763
2008-12-12765773707716543,500716
2008-12-11779784740784503,300784
2008-12-10713794712777741,500777
2008-12-09724751717733579,600733
2008-12-08674712663704462,100704
2008-12-05683689667671804,900671
2008-12-047457486926951,055,400695
2008-12-037968017487651,079,200765
2008-12-028408407917911,274,400791
2008-12-01904904861890501,300890
2008-11-28906911887906753,800906
2008-11-27943949911930707,100930
2008-11-26913949888933983,100933
2008-11-258989158599032,001,400903
2008-11-21787883773870888,600870
2008-11-20834838812816659,100816
2008-11-198408688288581,056,200858
2008-11-18823869820840805,800840
2008-11-17796840757822778,800822
2008-11-14843854795806730,000806
2008-11-137957957457761,165,500776
2008-11-12862869835843984,900843
2008-11-11917924884885636,100885
2008-11-10911942889907607,200907
2008-11-07878922833886929,100886
2008-11-061,0641,1201,0041,028989,6001,028
2008-11-051,1281,1451,0501,124591,3001,124
2008-11-049831,0509811,028451,4001,028
2008-10-311,0001,067972981523,300981
2008-10-30892982882982372,500982
2008-10-29891899841882518,200882
2008-10-28745839719832793,000832
2008-10-27817851741747584,500747
2008-10-24872899831837425,800837
2008-10-23888903853902614,600902
2008-10-229501,014930946910,800946
2008-10-211,0181,0189731,006557,3001,006
2008-10-20906969897952464,000952
2008-10-17936936885896532,000896
2008-10-16883900867871472,400871
2008-10-159691,002922963879,700963
2008-10-14949959920959553,100959
2008-10-108358838008591,019,700859
2008-10-09843905811855723,500855
2008-10-08883896843843682,600843
2008-10-07910954879943923,200943
2008-10-061,0251,028971978561,100978
2008-10-031,0821,0901,0101,015773,0001,015
2008-10-021,2291,2291,1081,122849,7001,122
2008-10-011,3231,3231,2081,229787,7001,229
2008-09-301,2001,3171,1901,311817,3001,311
2008-09-291,3631,3941,2931,300702,8001,300
2008-09-261,3661,3821,3281,354421,4001,354
2008-09-251,3541,3581,3121,346363,4001,346
2008-09-241,3211,3821,3131,379479,2001,379
2008-09-221,3361,3401,3081,337567,3001,337
2008-09-191,3071,3171,2521,296933,4001,296
2008-09-181,2991,3091,2771,302694,3001,302
2008-09-171,3881,4271,3511,367700,3001,367
2008-09-161,4101,4101,3681,386452,3001,386
2008-09-121,4911,5111,4541,462742,7001,462
2008-09-111,4991,5301,4881,490536,2001,490
2008-09-101,4671,5621,4671,545691,4001,545
2008-09-091,5501,5611,5171,524589,4001,524
2008-09-081,5041,5741,5041,563669,4001,563
2008-09-051,4361,5161,4361,501969,2001,501
2008-09-041,5141,5341,4911,496814,0001,496
2008-09-031,5001,5141,4921,507987,9001,507
2008-09-021,5141,5351,4521,468836,4001,468
2008-09-011,5781,5851,5441,544653,0001,544
2008-08-291,5771,5941,5501,5941,125,4001,594
2008-08-281,5881,5881,5391,549529,5001,549
2008-08-271,5571,5741,5401,561564,8001,561
2008-08-261,5401,5911,5361,581516,7001,581
2008-08-251,5561,5931,5501,572795,1001,572
2008-08-221,5791,5791,5251,540601,8001,540
2008-08-211,6031,6091,5681,580783,5001,580
2008-08-201,5931,6191,5841,602951,5001,602
2008-08-191,6901,6941,5901,6171,702,9001,617
2008-08-181,7261,8171,7261,774570,1001,774
2008-08-151,7651,7651,7321,756379,4001,756
2008-08-141,7151,7601,7101,720540,9001,720
2008-08-131,7161,7571,7031,731580,3001,731
2008-08-121,7801,8111,7561,761794,9001,761
2008-08-111,7111,7591,7111,750496,4001,750
2008-08-081,6761,7301,6731,707609,1001,707
2008-08-071,7111,7531,6861,706588,0001,706
2008-08-061,7041,7621,6831,741911,3001,741
2008-08-051,6641,6921,6501,676905,4001,676
2008-08-041,8001,8021,6501,664887,7001,664
2008-08-011,8001,8451,7651,7761,118,7001,776
2008-07-311,9381,9421,8301,857933,3001,857
2008-07-301,9501,9731,9021,9231,184,7001,923
2008-07-291,9751,9891,9111,951598,7001,951
2008-07-282,0452,0802,0002,015332,5002,015
2008-07-252,0302,0852,0302,055319,4002,055
2008-07-242,0652,0952,0452,080372,4002,080
2008-07-232,0602,0702,0252,050369,4002,050
2008-07-221,9572,0201,9512,005384,9002,005
2008-07-182,0002,0001,9441,951430,3001,951
2008-07-171,9551,9721,9331,954568,5001,954
2008-07-161,9561,9981,9131,9291,100,3001,929
2008-07-152,0002,0051,9561,983950,6001,983
2008-07-142,0852,0902,0002,020831,3002,020
2008-07-112,1102,1102,0252,045770,2002,045
2008-07-102,0252,1002,0252,080604,0002,080
2008-07-092,1302,1602,0702,075432,7002,075
2008-07-082,1402,1502,0802,095502,5002,095
2008-07-072,1552,1702,1002,135481,0002,135
2008-07-042,1102,1452,0952,135608,5002,135
2008-07-032,1652,1652,0752,090788,3002,090
2008-07-022,2002,2102,1552,165503,2002,165
2008-07-012,2152,2452,1702,200771,1002,200
2008-06-302,1952,2152,1752,195341,7002,195
2008-06-272,1652,2152,1652,215472,7002,215
2008-06-262,2752,2752,2352,235422,2002,235
2008-06-252,2552,2702,2302,240521,9002,240
2008-06-242,2152,3052,2152,280616,5002,280
2008-06-232,2502,3202,2502,295678,6002,295
2008-06-202,4152,4302,3652,365396,7002,365
2008-06-192,4202,4552,3902,415716,4002,415
2008-06-182,4802,5052,4452,470818,6002,470
2008-06-172,5052,5152,4702,490514,1002,490
2008-06-162,5102,5702,5002,535471,0002,535
2008-06-132,4952,5252,4602,500552,7002,500
2008-06-122,4502,5002,4252,485623,1002,485
2008-06-112,4752,5102,4502,480537,0002,480
2008-06-102,4702,4802,4502,460366,8002,460
2008-06-092,4702,4902,4452,455378,9002,455
2008-06-062,5552,5802,5252,540635,7002,540
2008-06-052,4652,5052,4302,500602,1002,500
2008-06-042,4502,5202,4352,500800,1002,500
2008-06-032,4952,4952,4452,460594,0002,460
2008-06-022,5452,5602,4902,535511,8002,535
2008-05-302,4452,5302,4402,505750,1002,505
2008-05-292,3802,4102,3702,405639,6002,405
2008-05-282,4652,4802,3652,385771,3002,385
2008-05-272,4752,4802,4402,475555,0002,475
2008-05-262,4802,4802,3902,395429,4002,395
2008-05-232,5402,5402,4802,485666,2002,485
2008-05-222,5202,5552,4752,535389,3002,535
2008-05-212,5402,5502,4952,520306,1002,520
2008-05-202,6002,6302,5802,600330,2002,600
2008-05-192,5802,6252,5652,595401,3002,595
2008-05-162,6152,6202,5552,590494,5002,590
2008-05-152,5102,6102,5102,585670,1002,585
2008-05-142,4652,5302,4502,525989,4002,525
2008-05-132,4852,5052,4502,4701,016,4002,470
2008-05-122,5002,5052,4402,480577,1002,480
2008-05-092,6402,6452,5052,510569,7002,510
2008-05-082,6402,6852,6102,635682,7002,635
2008-05-072,6402,6652,5902,650876,4002,650
2008-05-022,5602,6102,5202,605712,3002,605
2008-05-012,5252,5302,4702,525632,4002,525
2008-04-302,5652,5702,5002,540847,9002,540
2008-04-282,6002,6702,5502,605763,1002,605
2008-04-252,6752,6952,5752,680761,9002,680
2008-04-242,6102,6602,5852,610501,3002,610
2008-04-232,6002,6052,5402,570506,7002,570
2008-04-222,6902,6902,6102,635589,6002,635
2008-04-212,6352,6752,6002,650810,3002,650
2008-04-182,6402,6952,6052,665400,3002,665
2008-04-172,6902,7252,6452,665510,2002,665
2008-04-162,6202,6552,5902,620460,7002,620
2008-04-152,6702,6952,5752,615840,9002,615
2008-04-142,7552,7552,6852,710670,7002,710
2008-04-112,7302,7952,7252,795390,1002,795
2008-04-102,6302,7352,5802,685634,8002,685
2008-04-092,7252,7852,5702,600894,9002,600
2008-04-082,7802,8002,7102,720416,5002,720
2008-04-072,7352,8302,7252,790837,2002,790
2008-04-042,6602,6852,6102,630544,5002,630
2008-04-032,5952,6752,5752,675680,3002,675
2008-04-022,6652,6652,5602,580416,1002,580
2008-04-012,6202,6452,5202,545436,6002,545
2008-03-312,6002,6252,5152,605439,4002,605
2008-03-282,6202,6702,5652,620417,6002,620
2008-03-272,6702,7052,5602,610370,0002,610
2008-03-262,6452,6752,5952,665351,5002,665
2008-03-252,5852,6702,5452,645595,6002,645
2008-03-242,5402,5552,5102,510262,0002,510
2008-03-212,5652,5802,5052,535379,9002,535
2008-03-192,5652,5752,5102,550534,5002,550
2008-03-182,4302,4702,3952,460577,1002,460
2008-03-172,4752,4852,3752,415628,8002,415
2008-03-142,7402,7452,5202,545693,4002,545
2008-03-132,7152,7402,6352,700621,4002,700
2008-03-122,8852,8852,6902,710773,5002,710
2008-03-112,6152,6852,5902,685676,3002,685
2008-03-102,6002,6752,5752,610761,5002,610
2008-03-072,8002,8302,6902,720843,1002,720
2008-03-062,8652,9352,8552,880601,6002,880
2008-03-052,8752,9002,8052,825643,6002,825
2008-03-042,9152,9452,8302,855656,2002,855
2008-03-032,9902,9952,8952,900722,6002,900
2008-02-293,1503,1502,9853,040681,6003,040
2008-02-283,2203,2503,1603,180664,7003,180
2008-02-273,1603,2703,1503,2001,228,0003,200
2008-02-263,4503,4703,3503,360318,0003,360
2008-02-253,4503,5003,4003,430345,5003,430
2008-02-223,4403,4903,4303,470259,3003,470
2008-02-213,4703,5403,4303,490312,3003,490
2008-02-203,5003,5703,4503,460592,1003,460
2008-02-193,4903,4903,4403,460289,1003,460
2008-02-183,4203,5003,4103,430229,8003,430
2008-02-153,3903,4403,3403,410326,4003,410
2008-02-143,3803,5003,3703,440487,2003,440
2008-02-133,3903,3903,2503,250307,2003,250
2008-02-123,3103,3503,2603,320312,9003,320
2008-02-083,2903,4203,2803,300364,9003,300
2008-02-073,3103,3603,2203,300456,7003,300
2008-02-063,3703,4203,3103,360336,0003,360
2008-02-053,4203,5403,3903,390610,8003,390
2008-02-043,3803,4503,3003,370662,1003,370
2008-02-013,1803,4003,1703,280557,7003,280
2008-01-313,0503,2603,0303,230437,9003,230
2008-01-303,0903,0902,9953,060358,8003,060
2008-01-293,0603,0903,0203,070271,2003,070
2008-01-283,0903,1202,9252,945260,9002,945
2008-01-252,9853,1302,9603,130425,1003,130
2008-01-242,9052,9452,8802,930351,3002,930
2008-01-232,8502,9602,8152,890574,5002,890
2008-01-222,7802,8952,7552,780593,0002,780
2008-01-213,0003,0202,8752,885423,8002,885
2008-01-182,9853,0502,9453,040623,9003,040
2008-01-172,9803,1002,9403,080740,7003,080
2008-01-162,8753,0302,8552,930602,7002,930
2008-01-153,1703,1902,9952,995439,1002,995
2008-01-113,2503,2703,1403,160372,1003,160
2008-01-103,3003,3103,2503,260267,0003,260
2008-01-093,2603,3403,2303,330320,4003,330
2008-01-083,2703,3103,2503,290343,1003,290
2008-01-073,4003,4203,3003,320354,8003,320
2008-01-043,4903,5403,3803,450299,8003,450

分割・併合履歴 : なし