6995 (株)東海理化 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1901,1981,1801,192707,7001,192
2012-12-271,1551,1981,1391,169648,6001,169
2012-12-261,1141,1401,1141,136354,5001,136
2012-12-251,1201,1321,1051,107392,1001,107
2012-12-211,1161,1261,0971,1081,031,6001,108
2012-12-201,1011,1191,0941,101771,4001,101
2012-12-191,0851,1021,0781,1001,292,7001,100
2012-12-181,0841,0841,0671,069572,8001,069
2012-12-171,0931,0951,0711,074558,9001,074
2012-12-141,0931,0931,0691,078942,1001,078
2012-12-131,0451,0841,0361,0751,189,0001,075
2012-12-121,0761,0861,0621,066756,5001,066
2012-12-111,0551,0551,0451,052634,1001,052
2012-12-101,0591,0601,0301,038349,5001,038
2012-12-071,0261,0431,0181,035406,9001,035
2012-12-061,0471,0531,0361,044527,9001,044
2012-12-051,0271,0631,0231,050318,1001,050
2012-12-041,0641,0651,0431,049369,9001,049
2012-12-031,0701,0781,0611,066231,3001,066
2012-11-301,0791,0801,0561,063364,6001,063
2012-11-291,0601,0751,0571,064416,5001,064
2012-11-281,0711,0711,0411,043602,5001,043
2012-11-271,1371,1371,0931,102376,5001,102
2012-11-261,1201,1411,1101,129520,2001,129
2012-11-221,0611,1121,0611,108740,6001,108
2012-11-211,0391,0521,0261,039577,1001,039
2012-11-201,0561,0651,0191,030488,4001,030
2012-11-191,0531,0671,0351,044321,9001,044
2012-11-161,0041,0609941,050692,4001,050
2012-11-159751,0049711,000323,5001,000
2012-11-14966972954969322,900969
2012-11-13955966952964238,500964
2012-11-12973973955955199,900955
2012-11-09965975951972299,600972
2012-11-08983999973974308,300974
2012-11-079971,007979983336,700983
2012-11-06991999978985302,600985
2012-11-059991,003995998206,900998
2012-11-021,0071,0119971,007228,1001,007
2012-11-011,0131,0149881,001326,7001,001
2012-10-319901,0139801,004567,6001,004
2012-10-309821,004975985394,200985
2012-10-299911,002980982250,200982
2012-10-261,0131,021994994325,000994
2012-10-251,0021,0159881,013572,7001,013
2012-10-241,0001,0329951,014477,0001,014
2012-10-231,0321,0441,0261,033442,3001,033
2012-10-221,0341,0521,0171,043400,8001,043
2012-10-191,0251,0481,0211,046457,9001,046
2012-10-181,0291,0331,0061,025613,2001,025
2012-10-171,0001,0199911,0141,020,8001,014
2012-10-169861,008981990714,400990
2012-10-15930988927984854,000984
2012-10-129049359049321,093,900932
2012-10-119419439009052,132,400905
2012-10-101,0111,0139921,001659,7001,001
2012-10-091,0771,0771,0301,033478,3001,033
2012-10-051,1021,1021,0661,084381,6001,084
2012-10-041,0771,1111,0641,102373,5001,102
2012-10-031,1001,1001,0581,066421,4001,066
2012-10-021,0891,0951,0691,072233,3001,072
2012-10-011,0981,1061,0731,083257,9001,083
2012-09-281,1181,1321,0931,097427,2001,097
2012-09-271,1101,1221,1031,117324,4001,117
2012-09-261,1461,1581,1241,129211,3001,129
2012-09-251,1551,1671,1411,167430,9001,167
2012-09-241,1701,1881,1701,179267,6001,179
2012-09-211,2091,2141,1681,169553,6001,169
2012-09-201,2311,2351,2061,208441,9001,208
2012-09-191,2581,2621,2311,256494,0001,256
2012-09-181,2341,2661,2341,260400,9001,260
2012-09-141,2511,2621,2261,232397,9001,232
2012-09-131,2131,2281,2041,223592,7001,223
2012-09-121,1641,2231,1611,2181,025,4001,218
2012-09-111,1251,1351,1221,134248,9001,134
2012-09-101,1401,1501,1221,136438,1001,136
2012-09-071,1551,1611,1381,146361,6001,146
2012-09-061,1191,1291,1081,125244,1001,125
2012-09-051,1421,1491,1171,118234,9001,118
2012-09-041,1521,1541,1361,148239,6001,148
2012-09-031,1701,1811,1501,152247,8001,152
2012-08-311,1911,1911,1691,169258,4001,169
2012-08-301,2121,2171,1981,213268,6001,213
2012-08-291,2061,2291,2041,224261,6001,224
2012-08-281,2211,2331,1991,205280,4001,205
2012-08-271,2331,2451,2211,223181,1001,223
2012-08-241,2201,2301,2151,229273,8001,229
2012-08-231,2241,2391,2171,233237,6001,233
2012-08-221,2421,2431,2251,235213,1001,235
2012-08-211,2491,2571,2431,247196,0001,247
2012-08-201,2641,2721,2401,249306,2001,249
2012-08-171,2521,2641,2431,254446,7001,254
2012-08-161,2201,2511,2121,238279,1001,238
2012-08-151,2201,2241,2011,221236,8001,221
2012-08-141,2081,2181,1951,213278,4001,213
2012-08-131,2051,2071,1931,204266,4001,204
2012-08-101,2001,2251,1951,204569,3001,204
2012-08-091,2181,2421,2091,215756,9001,215
2012-08-081,2981,3011,2371,248520,1001,248
2012-08-071,2581,2831,2561,282201,5001,282
2012-08-061,2501,2571,2361,251238,2001,251
2012-08-031,2111,2251,2001,220289,0001,220
2012-08-021,2121,2391,2091,225243,6001,225
2012-08-011,2131,2241,1991,209381,6001,209
2012-07-311,2371,2421,2111,222382,2001,222
2012-07-301,2211,2301,1901,207348,1001,207
2012-07-271,1921,2051,1781,190414,2001,190
2012-07-261,1561,1641,1361,155235,3001,155
2012-07-251,1701,1751,1451,155348,0001,155
2012-07-241,1861,2001,1851,191195,9001,191
2012-07-231,1971,2111,1951,199204,9001,199
2012-07-201,2211,2301,2131,220300,7001,220
2012-07-191,2251,2571,2171,232488,9001,232
2012-07-181,2181,2261,1931,196319,6001,196
2012-07-171,2251,2291,1961,207359,9001,207
2012-07-131,2001,2231,1951,214199,6001,214
2012-07-121,2501,2511,2131,214243,9001,214
2012-07-111,2701,2771,2401,250256,5001,250
2012-07-101,2981,3091,2691,269224,2001,269
2012-07-091,3191,3311,2931,299165,9001,299
2012-07-061,3291,3581,3241,336388,9001,336
2012-07-051,3281,3411,3151,330254,3001,330
2012-07-041,3371,3371,3241,328207,0001,328
2012-07-031,3181,3391,3041,320345,4001,320
2012-07-021,3491,3511,3071,310489,2001,310
2012-06-291,2801,3201,2721,308336,4001,308
2012-06-281,2781,2901,2601,289594,5001,289
2012-06-271,2431,2491,2261,245479,8001,245
2012-06-261,2511,2631,2251,236558,8001,236
2012-06-251,2751,2901,2631,264252,6001,264
2012-06-221,2491,2741,2451,266311,0001,266
2012-06-211,2651,2861,2521,274470,5001,274
2012-06-201,2461,2631,2441,256461,4001,256
2012-06-191,2751,2751,2261,231956,3001,231
2012-06-181,2971,3211,2931,309253,3001,309
2012-06-151,2911,2961,2591,267551,1001,267
2012-06-141,2691,2711,2501,261464,6001,261
2012-06-131,3121,3171,2791,289514,6001,289
2012-06-121,3031,3231,2851,318391,3001,318
2012-06-111,3311,3501,3161,326274,2001,326
2012-06-081,3501,3511,2941,302395,9001,302
2012-06-071,3391,3501,3291,345237,1001,345
2012-06-061,3091,3281,2871,314218,7001,314
2012-06-051,2621,2881,2551,288241,6001,288
2012-06-041,2491,2641,2411,255315,9001,255
2012-06-011,3201,3201,2621,281520,0001,281
2012-05-311,2751,2911,2471,290237,4001,290
2012-05-301,2841,3111,2671,309287,1001,309
2012-05-291,2791,3041,2641,299235,9001,299
2012-05-281,2911,3041,2831,294182,4001,294
2012-05-251,2951,3091,2861,291221,0001,291
2012-05-241,3041,3121,2881,306174,1001,306
2012-05-231,3521,3571,3181,323221,6001,323
2012-05-221,3441,3481,3291,340174,4001,340
2012-05-211,3061,3381,3031,322228,8001,322
2012-05-181,3371,3431,3131,326265,2001,326
2012-05-171,3301,3791,3161,367235,9001,367
2012-05-161,3801,3931,3221,331385,3001,331
2012-05-151,3841,3851,3361,363256,4001,363
2012-05-141,4201,4221,3901,400187,1001,400
2012-05-111,4181,4291,4041,420211,2001,420
2012-05-101,4001,4331,3961,418409,9001,418
2012-05-091,4351,4351,3981,417270,3001,417
2012-05-081,4361,4531,4051,447485,8001,447
2012-05-071,4101,4371,3881,427550,7001,427
2012-05-021,4291,4511,4121,445465,2001,445
2012-05-011,4741,4741,4191,428758,0001,428
2012-04-271,4351,5331,4251,4941,576,3001,494
2012-04-261,3281,4211,3061,413853,7001,413
2012-04-251,3431,3491,3081,316195,4001,316
2012-04-241,3031,3361,2981,327177,4001,327
2012-04-231,3231,3301,3101,321241,1001,321
2012-04-201,3311,3311,3021,307215,1001,307
2012-04-191,3151,3371,3041,321149,8001,321
2012-04-181,3211,3321,3131,327310,9001,327
2012-04-171,3091,3171,2881,294303,2001,294
2012-04-161,3231,3311,3061,308190,4001,308
2012-04-131,3781,3781,3271,333301,2001,333
2012-04-121,3321,3681,3311,366545,4001,366
2012-04-111,2841,3211,2831,318397,4001,318
2012-04-101,3351,3511,3011,311397,9001,311
2012-04-091,3311,3421,3241,326215,8001,326
2012-04-061,3701,3761,3451,354363,7001,354
2012-04-051,3751,3871,3601,381337,9001,381
2012-04-041,4391,4431,3641,376400,1001,376
2012-04-031,4311,4401,4241,431204,3001,431
2012-04-021,4471,4591,4421,449313,1001,449
2012-03-301,4261,4321,4081,419201,6001,419
2012-03-291,4391,4471,4181,425257,3001,425
2012-03-281,4361,4441,4201,440287,3001,440
2012-03-271,4511,4521,4361,451372,5001,451
2012-03-261,4211,4481,4211,436208,1001,436
2012-03-231,4231,4331,4131,427145,9001,427
2012-03-221,4511,4591,4361,438275,4001,438
2012-03-211,4591,4691,4511,461286,2001,461
2012-03-191,4871,4921,4561,458398,3001,458
2012-03-161,5041,5041,4751,487230,9001,487
2012-03-151,4681,5011,4671,492402,7001,492
2012-03-141,4681,4681,4571,460253,0001,460
2012-03-131,4501,4541,4321,433445,5001,433
2012-03-121,4841,4961,4571,458426,9001,458
2012-03-091,4351,4641,4251,454462,3001,454
2012-03-081,4061,4171,3861,405319,8001,405
2012-03-071,3751,4021,3741,393205,4001,393
2012-03-061,4101,4371,3891,398233,0001,398
2012-03-051,4261,4441,4111,412373,1001,412
2012-03-021,4581,4751,4371,446277,5001,446
2012-03-011,4421,4681,4131,431469,7001,431
2012-02-291,4831,4831,4221,427555,3001,427
2012-02-281,4711,4741,4421,467443,3001,467
2012-02-271,4901,4971,4761,493525,3001,493
2012-02-241,4751,4831,4601,478393,2001,478
2012-02-231,4821,4901,4601,482363,2001,482
2012-02-221,4591,4871,4411,485253,3001,485
2012-02-211,4601,4681,4431,446270,4001,446
2012-02-201,4841,4941,4641,467382,1001,467
2012-02-171,4391,4581,4261,454297,3001,454
2012-02-161,4191,4191,3951,408201,6001,408
2012-02-151,3701,4181,3701,406641,1001,406
2012-02-141,3611,3811,3591,370359,9001,370
2012-02-131,3601,3631,3401,354317,3001,354
2012-02-101,3901,3901,3631,367500,3001,367
2012-02-091,3781,3831,3441,374375,2001,374
2012-02-081,3551,3881,3541,386246,5001,386
2012-02-071,3621,3651,3231,345348,2001,345
2012-02-061,3601,3791,3601,364198,7001,364
2012-02-031,3051,3501,3051,337295,4001,337
2012-02-021,3241,3511,3151,327440,9001,327
2012-02-011,2761,3251,2761,303445,6001,303
2012-01-311,2801,2961,2671,275416,6001,275
2012-01-301,3071,3131,2781,282376,5001,282
2012-01-271,3131,3391,3061,322399,2001,322
2012-01-261,3361,3471,3141,320188,5001,320
2012-01-251,2971,3281,2921,322208,0001,322
2012-01-241,2851,3001,2781,282282,5001,282
2012-01-231,2831,2871,2671,277282,4001,277
2012-01-201,2731,2991,2651,288503,0001,288
2012-01-191,2351,2591,2351,252468,0001,252
2012-01-181,2181,2501,2101,231271,9001,231
2012-01-171,2081,2371,2031,223249,9001,223
2012-01-161,1841,2071,1701,206156,2001,206
2012-01-131,1891,2061,1851,200144,6001,200
2012-01-121,1891,1951,1691,183195,7001,183
2012-01-111,1771,1941,1671,183141,4001,183
2012-01-101,1841,1941,1721,177198,8001,177
2012-01-061,1961,1961,1691,184188,8001,184
2012-01-051,2021,2071,1871,197168,6001,197
2012-01-041,2091,2121,1841,203212,8001,203

分割・併合履歴 : なし