1. HOME >
  2. 株価時系列 >
  3. 6995 >
  4. 2011年

6995 (株)東海理化 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1541,1821,1541,179176,4001,179
2011-12-291,1331,1611,1271,156194,5001,156
2011-12-281,1261,1531,1251,133109,7001,133
2011-12-271,1251,1281,1201,12529,0001,125
2011-12-261,1281,1361,1251,13487,2001,134
2011-12-221,1281,1281,0991,113133,4001,113
2011-12-211,1371,1441,1231,12996,2001,129
2011-12-201,1271,1311,1071,114101,6001,114
2011-12-191,1051,1211,0961,114158,1001,114
2011-12-161,1151,1261,1011,104162,5001,104
2011-12-151,1381,1461,1101,116159,3001,116
2011-12-141,1621,1771,1481,150199,1001,150
2011-12-131,1771,1781,1611,172147,0001,172
2011-12-121,1931,1971,1801,189152,3001,189
2011-12-091,1511,1811,1421,170165,0001,170
2011-12-081,1761,1841,1521,171145,0001,171
2011-12-071,1901,1981,1791,192163,0001,192
2011-12-061,2161,2181,1691,175211,0001,175
2011-12-051,2211,2221,2031,212126,3001,212
2011-12-021,1921,2031,1831,200144,8001,200
2011-12-011,2001,2061,1741,181190,0001,181
2011-11-301,1581,1651,1311,165292,3001,165
2011-11-291,1541,1701,1391,167175,5001,167
2011-11-281,1721,1771,1201,139298,8001,139
2011-11-251,0971,1391,0971,127236,2001,127
2011-11-241,1221,1221,0981,107230,2001,107
2011-11-221,1111,1521,1111,147255,4001,147
2011-11-211,1191,1301,1061,122203,8001,122
2011-11-181,1171,1291,1151,125208,8001,125
2011-11-171,1181,1601,1061,145321,6001,145
2011-11-161,1451,1551,1161,120195,4001,120
2011-11-151,1521,1721,1521,158209,8001,158
2011-11-141,1871,1971,1521,169220,2001,169
2011-11-111,1761,1801,1431,163264,6001,163
2011-11-101,1691,1791,1361,160361,8001,160
2011-11-091,2221,2331,2041,218193,1001,218
2011-11-081,2291,2441,2111,215109,3001,215
2011-11-071,2651,2651,2271,237160,0001,237
2011-11-041,2481,2801,2481,275200,3001,275
2011-11-021,2361,2361,2041,223378,2001,223
2011-11-011,2861,2961,2621,269248,1001,269
2011-10-311,2751,3011,2611,285445,7001,285
2011-10-281,3301,3371,2781,285360,4001,285
2011-10-271,2641,3171,2521,300385,5001,300
2011-10-261,2721,2911,2321,263328,9001,263
2011-10-251,3081,3111,2851,293143,2001,293
2011-10-241,3121,3261,2971,310118,1001,310
2011-10-211,3001,3221,2881,30088,2001,300
2011-10-201,2951,2981,2691,292126,6001,292
2011-10-191,3321,3331,2911,301264,2001,301
2011-10-181,3551,3551,3301,351138,3001,351
2011-10-171,3471,3871,3461,376171,6001,376
2011-10-141,3321,3341,3111,318172,3001,318
2011-10-131,3601,3641,3411,356168,3001,356
2011-10-121,3301,3471,2971,336156,5001,336
2011-10-111,2891,3551,2891,334276,3001,334
2011-10-071,3151,3371,2491,252457,5001,252
2011-10-061,2861,3141,2841,296151,6001,296
2011-10-051,2841,3031,2411,266277,9001,266
2011-10-041,3051,3081,2591,284320,5001,284
2011-10-031,3621,3751,3031,335310,3001,335
2011-09-301,3981,4151,3551,406309,0001,406
2011-09-291,3641,4081,3491,407217,0001,407
2011-09-281,3351,3781,3341,376263,7001,376
2011-09-271,2821,3281,2761,323236,7001,323
2011-09-261,2961,2961,2381,252204,1001,252
2011-09-221,3061,3061,2731,294245,2001,294
2011-09-211,3051,3251,2871,309198,9001,309
2011-09-201,3151,3181,2911,305307,7001,305
2011-09-161,2701,3321,2681,332355,5001,332
2011-09-151,2281,2531,2281,248178,2001,248
2011-09-141,2241,2371,1891,199270,3001,199
2011-09-131,2271,2421,2031,229220,5001,229
2011-09-121,1961,2111,1821,210148,9001,210
2011-09-091,2411,2561,2111,225338,7001,225
2011-09-081,2611,2861,2421,250194,2001,250
2011-09-071,2521,2591,2241,249277,0001,249
2011-09-061,2561,2581,2151,222251,1001,222
2011-09-051,3111,3111,2671,272167,8001,272
2011-09-021,3271,3501,3171,335196,3001,335
2011-09-011,3431,3551,3301,343232,0001,343
2011-08-311,3171,3331,3051,315296,5001,315
2011-08-301,3001,3351,3001,312328,2001,312
2011-08-291,2651,2861,2391,262182,3001,262
2011-08-261,2311,2701,2241,266272,9001,266
2011-08-251,2131,2661,2101,238339,8001,238
2011-08-241,2401,2631,1931,198287,1001,198
2011-08-231,1991,2241,1891,220240,8001,220
2011-08-221,2371,2481,1911,193358,9001,193
2011-08-191,2781,2931,2591,265217,4001,265
2011-08-181,3441,3451,3051,312187,6001,312
2011-08-171,3581,3671,3361,350221,2001,350
2011-08-161,3441,3621,3381,355188,5001,355
2011-08-151,3511,3571,3341,343162,6001,343
2011-08-121,3651,3661,3181,327265,9001,327
2011-08-111,3421,3551,3371,347184,8001,347
2011-08-101,3971,4121,3681,372354,0001,372
2011-08-091,3371,3701,3081,367301,9001,367
2011-08-081,4091,4121,3811,382305,3001,382
2011-08-051,4451,4461,4261,439350,5001,439
2011-08-041,4701,4881,4501,481306,6001,481
2011-08-031,4961,4961,4541,463357,7001,463
2011-08-021,5531,5531,5001,510448,1001,510
2011-08-011,5211,5651,5191,552220,2001,552
2011-07-291,5581,5581,5131,515216,2001,515
2011-07-281,5501,5691,5431,559157,9001,559
2011-07-271,5661,5691,5441,558169,8001,558
2011-07-261,5851,5961,5731,580215,8001,580
2011-07-251,5761,5921,5671,569243,0001,569
2011-07-221,6111,6161,5861,586440,8001,586
2011-07-211,6121,6261,6051,610266,1001,610
2011-07-201,6241,6351,6031,612418,5001,612
2011-07-191,6331,6581,6051,620624,9001,620
2011-07-151,5251,5571,5241,553317,5001,553
2011-07-141,5151,5511,5091,537156,1001,537
2011-07-131,5001,5311,4921,517129,9001,517
2011-07-121,5221,5271,5041,520262,5001,520
2011-07-111,5281,5541,5181,548203,5001,548
2011-07-081,5401,5521,5331,544210,9001,544
2011-07-071,5411,5411,5281,532164,2001,532
2011-07-061,5261,5441,5221,541308,5001,541
2011-07-051,5411,5471,5281,530282,5001,530
2011-07-041,5521,5641,5481,549150,6001,549
2011-07-011,5601,5641,5391,542169,4001,542
2011-06-301,5381,5521,5301,550141,9001,550
2011-06-291,5291,5301,5211,527139,8001,527
2011-06-281,5161,5291,5121,517144,3001,517
2011-06-271,5101,5231,5011,504207,9001,504
2011-06-241,5021,5261,5021,520132,0001,520
2011-06-231,4901,5121,4831,505179,1001,505
2011-06-221,4801,5101,4801,507169,6001,507
2011-06-211,4641,4781,4591,477138,3001,477
2011-06-201,4641,4641,4421,449199,0001,449
2011-06-171,4831,4881,4351,457262,7001,457
2011-06-161,4691,4751,4561,459155,7001,459
2011-06-151,4951,4981,4521,477400,3001,477
2011-06-141,4671,5031,4671,500191,8001,500
2011-06-131,4691,4711,4511,464184,7001,464
2011-06-101,4681,5061,4681,482661,6001,482
2011-06-091,4651,4711,4401,467364,9001,467
2011-06-081,4511,4561,4311,454172,1001,454
2011-06-071,4361,4631,4211,453237,3001,453
2011-06-061,4651,4691,4331,442236,7001,442
2011-06-031,4701,4721,4581,463401,5001,463
2011-06-021,4691,4891,4651,486262,5001,486
2011-06-011,4911,4981,4771,489442,4001,489
2011-05-311,4811,4961,4751,489447,1001,489
2011-05-301,4691,4991,4661,484385,0001,484
2011-05-271,4721,4761,4571,466229,6001,466
2011-05-261,4581,4771,4471,475240,2001,475
2011-05-251,4581,4721,4451,457292,7001,457
2011-05-241,4311,4521,4301,446255,0001,446
2011-05-231,4431,4611,4291,446344,9001,446
2011-05-201,4281,4601,4281,447373,8001,447
2011-05-191,4401,4441,4171,427223,4001,427
2011-05-181,4111,4431,4021,428241,4001,428
2011-05-171,4171,4171,3971,410154,0001,410
2011-05-161,4251,4331,3961,417396,0001,417
2011-05-131,4351,4481,4061,432477,6001,432
2011-05-121,4091,4611,4091,435373,2001,435
2011-05-111,4181,4221,4021,415464,9001,415
2011-05-101,3701,4121,3641,395246,5001,395
2011-05-091,3821,3941,3631,369318,3001,369
2011-05-061,4171,4171,3651,373346,9001,373
2011-05-021,4381,4401,4141,422199,7001,422
2011-04-281,4021,4381,3931,408551,2001,408
2011-04-271,3841,4031,3681,378459,1001,378
2011-04-261,3451,3811,3451,363235,4001,363
2011-04-251,3741,3871,3601,367143,7001,367
2011-04-221,3221,3871,3141,378312,8001,378
2011-04-211,3321,3421,3191,332120,3001,332
2011-04-201,2911,3241,2911,314183,7001,314
2011-04-191,2851,3011,2801,286350,9001,286
2011-04-181,3231,3311,2981,315296,9001,315
2011-04-151,3201,3471,3181,322310,2001,322
2011-04-141,3191,3531,3041,347247,2001,347
2011-04-131,3051,3281,3041,319237,1001,319
2011-04-121,3031,3241,2901,315540,0001,315
2011-04-111,3111,3301,3111,326338,3001,326
2011-04-081,2791,3171,2781,310481,1001,310
2011-04-071,2891,3041,2761,290422,3001,290
2011-04-061,2961,2961,2571,271471,7001,271
2011-04-051,3401,3481,2861,295494,9001,295
2011-04-041,3631,3691,3151,334595,4001,334
2011-04-011,3961,4021,3321,335630,4001,335
2011-03-311,4061,4181,3911,418351,0001,418
2011-03-301,3511,3781,3331,378278,1001,378
2011-03-291,3301,3501,3101,350366,3001,350
2011-03-281,3091,3381,3081,338327,4001,338
2011-03-251,3001,3241,2891,297348,5001,297
2011-03-241,3101,3181,2641,270331,8001,270
2011-03-231,3511,3511,3001,309298,2001,309
2011-03-221,3411,3481,3311,346251,8001,346
2011-03-181,2881,3281,2761,288333,1001,288
2011-03-171,1871,2691,1411,258605,6001,258
2011-03-161,2701,3101,2201,266562,6001,266
2011-03-151,2851,2961,0341,180477,8001,180
2011-03-141,3141,3991,3141,334495,4001,334
2011-03-111,5121,5131,4911,491351,7001,491
2011-03-101,5501,5501,5201,528307,2001,528
2011-03-091,5451,5691,5391,551402,3001,551
2011-03-081,5381,5521,5291,530128,9001,530
2011-03-071,5741,5761,5321,538243,5001,538
2011-03-041,5841,5861,5661,578180,8001,578
2011-03-031,5551,5641,5471,55294,9001,552
2011-03-021,5671,5741,5421,542242,8001,542
2011-03-011,5961,5961,5771,596252,3001,596
2011-02-281,5651,5881,5421,586301,3001,586
2011-02-251,5601,5841,5551,577271,5001,577
2011-02-241,5851,6011,5701,573327,4001,573
2011-02-231,5891,6381,5731,609724,9001,609
2011-02-221,6321,6391,5891,589337,1001,589
2011-02-211,6261,6581,6191,641444,7001,641
2011-02-181,6121,6441,6061,627447,7001,627
2011-02-171,6121,6301,6061,623449,8001,623
2011-02-161,5901,6301,5901,616486,1001,616
2011-02-151,6001,6051,5861,596196,5001,596
2011-02-141,5981,6021,5811,590243,1001,590
2011-02-101,5611,5971,5611,585203,5001,585
2011-02-091,5841,6151,5621,568515,0001,568
2011-02-081,5881,5901,5611,569352,2001,569
2011-02-071,5961,5961,5711,587248,1001,587
2011-02-041,5871,6001,5591,567431,7001,567
2011-02-031,6281,6311,5721,581390,9001,581
2011-02-021,6171,6461,6051,627585,4001,627
2011-02-011,6551,6551,6071,618333,1001,618
2011-01-311,6211,6481,6031,643194,9001,643
2011-01-281,6611,6691,6331,652162,8001,652
2011-01-271,6431,6701,6341,663202,7001,663
2011-01-261,6551,6661,6421,645151,7001,645
2011-01-251,6331,6651,6181,661253,4001,661
2011-01-241,6101,6331,6001,628167,9001,628
2011-01-211,6621,6621,6131,621173,2001,621
2011-01-201,6751,6871,6501,652262,7001,652
2011-01-191,6611,6801,6601,675235,7001,675
2011-01-181,6431,6741,6371,663285,4001,663
2011-01-171,6441,6541,6301,643208,3001,643
2011-01-141,6501,6601,6371,643227,7001,643
2011-01-131,6521,6681,6451,662134,3001,662
2011-01-121,6631,6791,6321,645361,8001,645
2011-01-111,6651,6781,6491,662263,1001,662
2011-01-071,6441,6691,6361,659264,6001,659
2011-01-061,6281,6411,6161,634292,6001,634
2011-01-051,5911,6201,5741,619389,3001,619
2011-01-041,5601,5851,5381,579286,2001,579

分割・併合履歴 ： なし