6995 (株)東海理化の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,085	2,099	2,084	2,092	180,400	2,092
2013-12-27	2,062	2,070	2,040	2,069	206,200	2,069
2013-12-26	2,030	2,064	2,005	2,058	261,600	2,058
2013-12-25	1,984	2,013	1,984	1,999	319,000	1,999
2013-12-24	2,018	2,030	2,005	2,013	308,100	2,013
2013-12-20	2,020	2,020	1,999	2,010	227,500	2,010
2013-12-19	2,023	2,045	2,017	2,026	367,400	2,026
2013-12-18	1,984	2,016	1,982	2,014	352,900	2,014
2013-12-17	1,990	1,990	1,970	1,983	179,200	1,983
2013-12-16	1,980	1,995	1,966	1,975	265,400	1,975
2013-12-13	1,987	2,014	1,979	1,996	568,300	1,996
2013-12-12	2,016	2,017	1,997	2,007	261,200	2,007
2013-12-11	2,027	2,039	2,014	2,029	284,500	2,029
2013-12-10	2,030	2,034	2,018	2,026	148,300	2,026
2013-12-09	2,030	2,032	2,014	2,025	181,100	2,025
2013-12-06	2,003	2,019	1,991	2,007	386,300	2,007
2013-12-05	2,045	2,050	2,017	2,019	341,300	2,019
2013-12-04	2,037	2,045	2,009	2,018	328,200	2,018
2013-12-03	2,094	2,099	2,078	2,085	194,600	2,085
2013-12-02	2,094	2,100	2,071	2,082	327,700	2,082
2013-11-29	2,050	2,082	2,048	2,077	281,000	2,077
2013-11-28	2,043	2,061	2,031	2,060	356,800	2,060
2013-11-27	2,040	2,041	2,017	2,023	316,500	2,023
2013-11-26	2,025	2,059	2,015	2,047	439,100	2,047
2013-11-25	2,025	2,031	2,011	2,025	285,900	2,025
2013-11-22	2,018	2,056	2,004	2,008	452,700	2,008
2013-11-21	2,005	2,016	1,992	2,007	359,700	2,007
2013-11-20	2,022	2,028	1,999	2,003	178,900	2,003
2013-11-19	2,001	2,034	2,000	2,020	337,600	2,020
2013-11-18	2,017	2,027	1,996	2,006	429,100	2,006
2013-11-15	2,018	2,042	2,004	2,018	579,700	2,018
2013-11-14	2,027	2,031	1,997	2,006	643,100	2,006
2013-11-13	2,056	2,065	2,012	2,026	289,000	2,026
2013-11-12	2,021	2,073	2,013	2,059	320,200	2,059
2013-11-11	2,025	2,049	2,013	2,021	279,200	2,021
2013-11-08	1,971	2,018	1,962	1,989	262,700	1,989
2013-11-07	2,025	2,025	1,971	1,986	404,200	1,986
2013-11-06	1,995	2,046	1,988	2,029	399,800	2,029
2013-11-05	2,020	2,046	1,973	1,990	307,200	1,990
2013-11-01	2,070	2,074	1,996	2,013	276,200	2,013
2013-10-31	2,060	2,088	2,041	2,074	476,200	2,074
2013-10-30	2,009	2,080	2,008	2,023	774,500	2,023
2013-10-29	2,019	2,031	1,985	2,000	229,900	2,000
2013-10-28	2,022	2,054	2,010	2,051	196,200	2,051
2013-10-25	2,033	2,038	1,992	1,993	262,000	1,993
2013-10-24	2,022	2,039	1,992	2,036	328,700	2,036
2013-10-23	2,082	2,099	2,038	2,040	257,000	2,040
2013-10-22	2,084	2,098	2,070	2,081	212,300	2,081
2013-10-21	2,088	2,095	2,065	2,078	294,400	2,078
2013-10-18	2,129	2,129	2,081	2,094	283,400	2,094
2013-10-17	2,138	2,159	2,107	2,129	371,800	2,129
2013-10-16	2,136	2,150	2,094	2,108	206,600	2,108
2013-10-15	2,168	2,168	2,127	2,142	208,000	2,142
2013-10-11	2,139	2,176	2,128	2,144	286,900	2,144
2013-10-10	2,102	2,125	2,090	2,106	259,800	2,106
2013-10-09	2,006	2,090	2,006	2,085	216,200	2,085
2013-10-08	1,983	2,019	1,976	2,004	226,300	2,004
2013-10-07	2,040	2,055	1,978	1,982	148,100	1,982
2013-10-04	2,040	2,069	2,020	2,045	224,900	2,045
2013-10-03	2,050	2,083	2,036	2,039	167,300	2,039
2013-10-02	2,100	2,100	2,040	2,059	185,200	2,059
2013-10-01	2,082	2,113	2,060	2,096	224,500	2,096
2013-09-30	2,083	2,097	2,054	2,076	160,600	2,076
2013-09-27	2,130	2,166	2,116	2,124	142,600	2,124
2013-09-26	2,036	2,120	2,010	2,117	175,200	2,117
2013-09-25	2,108	2,118	2,092	2,103	134,700	2,103
2013-09-24	2,103	2,121	2,081	2,098	217,000	2,098
2013-09-20	2,079	2,125	2,079	2,113	320,400	2,113
2013-09-19	2,024	2,060	2,024	2,060	290,700	2,060
2013-09-18	1,995	2,026	1,979	2,016	512,500	2,016
2013-09-17	2,018	2,020	1,973	1,976	191,500	1,976
2013-09-13	1,973	2,028	1,961	2,000	348,600	2,000
2013-09-12	2,052	2,064	1,998	2,009	125,900	2,009
2013-09-11	2,072	2,089	2,047	2,056	141,200	2,056
2013-09-10	2,040	2,072	2,025	2,067	191,500	2,067
2013-09-09	2,046	2,048	2,000	2,025	134,400	2,025
2013-09-06	1,991	2,009	1,965	1,997	157,300	1,997
2013-09-05	2,007	2,014	1,976	1,982	208,000	1,982
2013-09-04	1,970	1,999	1,956	1,988	254,500	1,988
2013-09-03	2,000	2,016	1,993	2,004	125,400	2,004
2013-09-02	1,976	1,977	1,960	1,964	68,300	1,964
2013-08-30	1,975	2,004	1,953	1,954	141,500	1,954
2013-08-29	1,967	1,982	1,951	1,973	175,400	1,973
2013-08-28	1,973	1,988	1,954	1,974	147,900	1,974
2013-08-27	2,049	2,059	2,014	2,023	131,100	2,023
2013-08-26	2,076	2,097	2,046	2,049	95,000	2,049
2013-08-23	2,068	2,093	2,051	2,076	250,300	2,076
2013-08-22	2,043	2,050	2,000	2,030	169,500	2,030
2013-08-21	2,062	2,096	2,026	2,055	245,700	2,055
2013-08-20	2,098	2,134	2,050	2,062	309,200	2,062
2013-08-19	2,144	2,152	2,105	2,126	229,600	2,126
2013-08-16	2,102	2,172	2,102	2,146	255,900	2,146
2013-08-15	2,118	2,164	2,118	2,140	174,300	2,140
2013-08-14	2,143	2,170	2,112	2,156	156,700	2,156
2013-08-13	2,100	2,146	2,093	2,143	169,800	2,143
2013-08-12	2,062	2,090	2,034	2,071	143,100	2,071
2013-08-09	2,123	2,123	2,070	2,085	280,200	2,085
2013-08-08	2,106	2,180	2,103	2,124	281,700	2,124
2013-08-07	2,130	2,174	2,120	2,122	288,000	2,122
2013-08-06	2,159	2,169	2,114	2,163	209,100	2,163
2013-08-05	2,160	2,195	2,136	2,167	300,300	2,167
2013-08-02	2,179	2,192	2,143	2,191	327,900	2,191
2013-08-01	2,116	2,172	2,086	2,172	288,100	2,172
2013-07-31	2,094	2,190	2,077	2,115	460,600	2,115
2013-07-30	1,996	2,200	1,981	2,160	519,400	2,160
2013-07-29	2,077	2,084	1,913	1,995	294,900	1,995
2013-07-26	2,146	2,155	2,096	2,119	442,900	2,119
2013-07-25	2,228	2,229	2,179	2,186	287,900	2,186
2013-07-24	2,178	2,237	2,169	2,221	502,700	2,221
2013-07-23	2,135	2,187	2,104	2,169	446,200	2,169
2013-07-22	2,137	2,162	2,117	2,157	262,800	2,157
2013-07-19	2,137	2,199	2,103	2,108	533,000	2,108
2013-07-18	2,102	2,146	2,088	2,115	260,200	2,115
2013-07-17	2,074	2,126	2,069	2,093	353,000	2,093
2013-07-16	2,053	2,110	2,053	2,087	186,600	2,087
2013-07-12	2,019	2,061	2,016	2,040	221,900	2,040
2013-07-11	2,040	2,086	2,000	2,020	285,400	2,020
2013-07-10	2,070	2,089	2,046	2,060	197,600	2,060
2013-07-09	2,082	2,092	2,054	2,075	283,100	2,075
2013-07-08	2,098	2,110	2,074	2,075	256,900	2,075
2013-07-05	2,058	2,070	2,039	2,054	242,200	2,054
2013-07-04	2,100	2,100	2,055	2,063	276,200	2,063
2013-07-03	2,099	2,129	2,050	2,128	480,900	2,128
2013-07-02	2,030	2,075	2,017	2,072	248,000	2,072
2013-07-01	2,000	2,010	1,970	2,007	221,600	2,007
2013-06-28	1,964	2,015	1,894	1,980	392,000	1,980
2013-06-27	1,864	1,940	1,841	1,924	248,400	1,924
2013-06-26	1,880	1,890	1,831	1,840	120,000	1,840
2013-06-25	1,854	1,894	1,828	1,859	156,900	1,859
2013-06-24	1,918	1,918	1,851	1,872	171,100	1,872
2013-06-21	1,802	1,893	1,786	1,886	234,600	1,886
2013-06-20	1,904	1,918	1,861	1,867	191,700	1,867
2013-06-19	1,873	1,908	1,854	1,904	450,100	1,904
2013-06-18	1,813	1,867	1,813	1,844	252,900	1,844
2013-06-17	1,734	1,806	1,719	1,806	250,200	1,806
2013-06-14	1,834	1,834	1,756	1,759	330,100	1,759
2013-06-13	1,803	1,823	1,742	1,758	388,100	1,758
2013-06-12	1,820	1,848	1,790	1,833	281,800	1,833
2013-06-11	1,899	1,917	1,850	1,865	230,500	1,865
2013-06-10	1,800	1,892	1,800	1,885	333,300	1,885
2013-06-07	1,760	1,792	1,701	1,749	430,200	1,749
2013-06-06	1,810	1,885	1,805	1,829	372,100	1,829
2013-06-05	1,885	1,978	1,880	1,905	442,300	1,905
2013-06-04	1,817	1,900	1,788	1,886	312,900	1,886
2013-06-03	1,887	1,920	1,854	1,864	470,600	1,864
2013-05-31	1,975	1,990	1,907	1,915	417,600	1,915
2013-05-30	1,986	2,040	1,941	1,956	435,600	1,956
2013-05-29	2,128	2,142	2,060	2,081	441,000	2,081
2013-05-28	1,964	2,091	1,964	2,083	319,100	2,083
2013-05-27	2,028	2,056	1,992	1,993	457,300	1,993
2013-05-24	2,124	2,226	2,038	2,125	727,400	2,125
2013-05-23	2,202	2,356	2,107	2,114	1,694,600	2,114
2013-05-22	2,184	2,204	2,166	2,176	596,200	2,176
2013-05-21	2,180	2,199	2,165	2,183	293,100	2,183
2013-05-20	2,160	2,194	2,134	2,189	349,500	2,189
2013-05-17	2,120	2,146	2,100	2,129	354,000	2,129
2013-05-16	2,125	2,128	2,054	2,120	513,000	2,120
2013-05-15	2,143	2,150	2,108	2,126	312,500	2,126
2013-05-14	2,090	2,104	2,066	2,093	390,100	2,093
2013-05-13	2,063	2,080	2,053	2,070	407,000	2,070
2013-05-10	1,959	2,018	1,956	2,015	564,900	2,015
2013-05-09	1,929	1,981	1,917	1,919	293,600	1,919
2013-05-08	1,966	1,972	1,902	1,906	380,200	1,906
2013-05-07	1,924	1,968	1,919	1,955	454,400	1,955
2013-05-02	1,888	1,893	1,845	1,851	561,600	1,851
2013-05-01	1,955	1,955	1,900	1,927	353,200	1,927
2013-04-30	1,914	1,991	1,897	1,972	922,600	1,972
2013-04-26	1,918	1,947	1,873	1,888	835,400	1,888
2013-04-25	1,889	1,950	1,861	1,902	956,300	1,902
2013-04-24	1,792	1,882	1,792	1,881	595,000	1,881
2013-04-23	1,769	1,795	1,756	1,775	235,600	1,775
2013-04-22	1,798	1,808	1,759	1,768	449,800	1,768
2013-04-19	1,744	1,775	1,719	1,758	373,500	1,758
2013-04-18	1,797	1,807	1,751	1,753	268,900	1,753
2013-04-17	1,757	1,803	1,751	1,797	356,100	1,797
2013-04-16	1,708	1,750	1,706	1,736	404,900	1,736
2013-04-15	1,763	1,797	1,759	1,760	287,200	1,760
2013-04-12	1,790	1,801	1,759	1,793	393,600	1,793
2013-04-11	1,800	1,836	1,788	1,808	685,300	1,808
2013-04-10	1,818	1,818	1,768	1,780	479,300	1,780
2013-04-09	1,850	1,859	1,795	1,817	384,500	1,817
2013-04-08	1,842	1,859	1,797	1,835	585,000	1,835
2013-04-05	1,800	1,828	1,751	1,762	1,078,500	1,762
2013-04-04	1,595	1,694	1,581	1,694	605,300	1,694
2013-04-03	1,594	1,644	1,588	1,611	766,800	1,611
2013-04-02	1,541	1,572	1,528	1,554	592,800	1,554
2013-04-01	1,643	1,645	1,575	1,581	784,700	1,581
2013-03-29	1,720	1,723	1,619	1,668	1,122,300	1,668
2013-03-28	1,783	1,783	1,741	1,747	171,900	1,747
2013-03-27	1,776	1,793	1,759	1,787	273,200	1,787
2013-03-26	1,712	1,763	1,707	1,760	412,100	1,760
2013-03-25	1,746	1,776	1,725	1,741	399,600	1,741
2013-03-22	1,751	1,751	1,718	1,718	476,100	1,718
2013-03-21	1,785	1,805	1,763	1,785	389,500	1,785
2013-03-19	1,772	1,787	1,764	1,781	207,300	1,781
2013-03-18	1,770	1,778	1,751	1,761	250,900	1,761
2013-03-15	1,758	1,796	1,758	1,796	368,400	1,796
2013-03-14	1,760	1,767	1,731	1,762	393,000	1,762
2013-03-13	1,762	1,794	1,756	1,772	193,600	1,772
2013-03-12	1,810	1,817	1,780	1,784	341,100	1,784
2013-03-11	1,842	1,845	1,796	1,807	366,100	1,807
2013-03-08	1,780	1,808	1,780	1,800	587,400	1,800
2013-03-07	1,750	1,766	1,732	1,740	376,400	1,740
2013-03-06	1,730	1,738	1,716	1,732	464,800	1,732
2013-03-05	1,696	1,734	1,696	1,711	597,300	1,711
2013-03-04	1,680	1,688	1,670	1,673	558,200	1,673
2013-03-01	1,645	1,681	1,625	1,676	921,700	1,676
2013-02-28	1,586	1,662	1,586	1,653	1,168,900	1,653
2013-02-27	1,578	1,582	1,530	1,554	1,390,200	1,554
2013-02-26	1,488	1,505	1,478	1,482	715,500	1,482
2013-02-25	1,520	1,533	1,509	1,516	490,800	1,516
2013-02-22	1,515	1,522	1,486	1,506	677,200	1,506
2013-02-21	1,540	1,552	1,527	1,539	368,700	1,539
2013-02-20	1,555	1,571	1,529	1,548	565,800	1,548
2013-02-19	1,554	1,564	1,536	1,549	604,200	1,549
2013-02-18	1,541	1,597	1,528	1,558	1,372,500	1,558
2013-02-15	1,510	1,524	1,480	1,514	966,700	1,514
2013-02-14	1,515	1,543	1,507	1,530	1,015,600	1,530
2013-02-13	1,558	1,567	1,541	1,553	646,300	1,553
2013-02-12	1,625	1,625	1,579	1,581	601,400	1,581
2013-02-08	1,616	1,622	1,596	1,603	615,400	1,603
2013-02-07	1,609	1,646	1,609	1,627	636,500	1,627
2013-02-06	1,590	1,637	1,579	1,604	690,400	1,604
2013-02-05	1,519	1,547	1,508	1,538	657,700	1,538
2013-02-04	1,532	1,554	1,500	1,550	1,011,400	1,550
2013-02-01	1,496	1,537	1,488	1,531	1,066,700	1,531
2013-01-31	1,390	1,499	1,387	1,496	1,097,000	1,496
2013-01-30	1,392	1,392	1,372	1,389	479,900	1,389
2013-01-29	1,336	1,375	1,335	1,362	581,300	1,362
2013-01-28	1,364	1,373	1,328	1,335	504,900	1,335
2013-01-25	1,323	1,336	1,314	1,327	552,900	1,327
2013-01-24	1,265	1,305	1,263	1,305	657,200	1,305
2013-01-23	1,250	1,293	1,250	1,265	447,100	1,265
2013-01-22	1,285	1,293	1,257	1,269	341,100	1,269
2013-01-21	1,291	1,304	1,271	1,290	329,800	1,290
2013-01-18	1,275	1,291	1,268	1,290	489,700	1,290
2013-01-17	1,232	1,269	1,214	1,245	527,800	1,245
2013-01-16	1,254	1,254	1,210	1,216	409,800	1,216
2013-01-15	1,273	1,280	1,245	1,254	335,100	1,254
2013-01-11	1,252	1,253	1,233	1,248	373,000	1,248
2013-01-10	1,220	1,239	1,217	1,228	356,300	1,228
2013-01-09	1,173	1,215	1,172	1,208	598,100	1,208
2013-01-08	1,205	1,229	1,196	1,203	498,100	1,203
2013-01-07	1,255	1,257	1,220	1,226	424,600	1,226
2013-01-04	1,245	1,257	1,232	1,247	646,500	1,247

分割・併合履歴：なし

6995 (株)東海理化 の時系列データ [2013年度]

6995 (株)東海理化の時系列データ [2013年度]