6995 (株)東海理化の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,566	2,567	2,528	2,547	164,100	2,547
2014-12-29	2,545	2,564	2,525	2,552	153,500	2,552
2014-12-26	2,514	2,545	2,511	2,538	90,900	2,538
2014-12-25	2,561	2,564	2,521	2,528	107,500	2,528
2014-12-24	2,598	2,600	2,555	2,561	178,800	2,561
2014-12-22	2,552	2,572	2,526	2,555	249,900	2,555
2014-12-19	2,488	2,553	2,476	2,552	385,700	2,552
2014-12-18	2,493	2,522	2,411	2,419	500,400	2,419
2014-12-17	2,400	2,436	2,391	2,412	225,200	2,412
2014-12-16	2,412	2,450	2,412	2,429	194,900	2,429
2014-12-15	2,503	2,523	2,452	2,456	183,900	2,456
2014-12-12	2,523	2,564	2,523	2,528	353,300	2,528
2014-12-11	2,487	2,531	2,455	2,522	751,800	2,522
2014-12-10	2,542	2,557	2,510	2,524	632,500	2,524
2014-12-09	2,586	2,630	2,573	2,583	425,000	2,583
2014-12-08	2,618	2,630	2,581	2,609	564,800	2,609
2014-12-05	2,600	2,615	2,559	2,611	451,100	2,611
2014-12-04	2,529	2,620	2,529	2,611	702,300	2,611
2014-12-03	2,500	2,518	2,479	2,494	250,100	2,494
2014-12-02	2,480	2,492	2,439	2,487	379,800	2,487
2014-12-01	2,400	2,463	2,400	2,450	278,000	2,450
2014-11-28	2,380	2,398	2,365	2,391	237,000	2,391
2014-11-27	2,362	2,362	2,318	2,350	318,800	2,350
2014-11-26	2,360	2,377	2,349	2,364	162,700	2,364
2014-11-25	2,321	2,361	2,294	2,361	240,800	2,361
2014-11-21	2,299	2,315	2,281	2,312	208,500	2,312
2014-11-20	2,290	2,300	2,271	2,293	203,700	2,293
2014-11-19	2,267	2,299	2,258	2,276	237,500	2,276
2014-11-18	2,230	2,263	2,230	2,260	142,300	2,260
2014-11-17	2,270	2,271	2,206	2,213	191,100	2,213
2014-11-14	2,280	2,280	2,257	2,274	207,300	2,274
2014-11-13	2,208	2,260	2,206	2,244	218,300	2,244
2014-11-12	2,234	2,264	2,208	2,212	354,800	2,212
2014-11-11	2,256	2,257	2,196	2,217	506,100	2,217
2014-11-10	2,250	2,258	2,222	2,257	265,900	2,257
2014-11-07	2,296	2,315	2,270	2,275	311,400	2,275
2014-11-06	2,282	2,310	2,260	2,265	379,000	2,265
2014-11-05	2,242	2,274	2,235	2,263	542,300	2,263
2014-11-04	2,244	2,244	2,172	2,210	1,067,300	2,210
2014-10-31	2,140	2,147	2,024	2,094	1,222,400	2,094
2014-10-30	2,167	2,223	2,146	2,149	495,900	2,149
2014-10-29	2,130	2,149	2,120	2,149	230,400	2,149
2014-10-28	2,107	2,113	2,079	2,103	212,200	2,103
2014-10-27	2,104	2,131	2,094	2,121	300,100	2,121
2014-10-24	2,073	2,090	2,061	2,080	289,500	2,080
2014-10-23	2,075	2,075	2,036	2,038	377,700	2,038
2014-10-22	2,030	2,089	2,010	2,088	291,900	2,088
2014-10-21	2,074	2,074	1,989	1,999	375,200	1,999
2014-10-20	2,039	2,075	2,028	2,074	278,300	2,074
2014-10-17	2,018	2,023	1,972	1,973	275,400	1,973
2014-10-16	2,017	2,044	2,012	2,023	257,500	2,023
2014-10-15	2,060	2,077	2,035	2,069	342,900	2,069
2014-10-14	2,051	2,073	2,022	2,049	465,600	2,049
2014-10-10	2,114	2,128	2,078	2,092	587,800	2,092
2014-10-09	2,204	2,206	2,138	2,149	667,500	2,149
2014-10-08	2,248	2,250	2,190	2,207	648,700	2,207
2014-10-07	2,372	2,377	2,291	2,295	476,400	2,295
2014-10-06	2,350	2,381	2,349	2,355	314,000	2,355
2014-10-03	2,243	2,306	2,243	2,306	413,200	2,306
2014-10-02	2,280	2,297	2,236	2,242	373,500	2,242
2014-10-01	2,317	2,328	2,289	2,313	356,000	2,313
2014-09-30	2,326	2,332	2,278	2,318	326,800	2,318
2014-09-29	2,325	2,337	2,314	2,332	180,900	2,332
2014-09-26	2,295	2,296	2,270	2,296	215,000	2,296
2014-09-25	2,332	2,346	2,312	2,341	335,900	2,341
2014-09-24	2,315	2,349	2,313	2,322	282,500	2,322
2014-09-22	2,304	2,373	2,301	2,330	595,700	2,330
2014-09-19	2,270	2,300	2,262	2,283	277,800	2,283
2014-09-18	2,268	2,294	2,246	2,269	401,700	2,269
2014-09-17	2,222	2,271	2,218	2,263	477,600	2,263
2014-09-16	2,200	2,223	2,194	2,220	216,100	2,220
2014-09-12	2,200	2,202	2,186	2,200	195,200	2,200
2014-09-11	2,197	2,204	2,187	2,190	288,800	2,190
2014-09-10	2,170	2,202	2,163	2,194	298,800	2,194
2014-09-09	2,161	2,189	2,160	2,175	157,500	2,175
2014-09-08	2,158	2,160	2,129	2,140	97,700	2,140
2014-09-05	2,161	2,175	2,129	2,140	213,600	2,140
2014-09-04	2,153	2,180	2,130	2,161	378,500	2,161
2014-09-03	2,153	2,158	2,127	2,143	339,000	2,143
2014-09-02	2,113	2,168	2,109	2,134	459,800	2,134
2014-09-01	2,073	2,084	2,063	2,075	124,300	2,075
2014-08-29	2,072	2,077	2,050	2,065	188,200	2,065
2014-08-28	2,105	2,106	2,063	2,081	253,700	2,081
2014-08-27	2,115	2,133	2,109	2,130	196,500	2,130
2014-08-26	2,114	2,131	2,091	2,116	218,100	2,116
2014-08-25	2,113	2,115	2,081	2,110	152,900	2,110
2014-08-22	2,109	2,120	2,087	2,094	107,800	2,094
2014-08-21	2,106	2,115	2,095	2,112	233,000	2,112
2014-08-20	2,105	2,116	2,095	2,100	176,600	2,100
2014-08-19	2,088	2,100	2,071	2,092	230,200	2,092
2014-08-18	2,066	2,079	2,059	2,067	161,600	2,067
2014-08-15	2,073	2,085	2,062	2,073	218,400	2,073
2014-08-14	2,076	2,088	2,055	2,073	191,800	2,073
2014-08-13	2,070	2,087	2,057	2,078	173,800	2,078
2014-08-12	2,098	2,129	2,075	2,090	192,400	2,090
2014-08-11	2,100	2,100	2,061	2,086	128,300	2,086
2014-08-08	2,083	2,099	2,050	2,067	163,500	2,067
2014-08-07	2,100	2,115	2,082	2,114	208,000	2,114
2014-08-06	2,117	2,133	2,101	2,104	214,700	2,104
2014-08-05	2,160	2,166	2,115	2,116	233,700	2,116
2014-08-04	2,114	2,165	2,109	2,155	196,700	2,155
2014-08-01	2,118	2,156	2,113	2,135	342,500	2,135
2014-07-31	2,230	2,232	2,160	2,168	496,100	2,168
2014-07-30	2,180	2,239	2,131	2,188	1,050,700	2,188
2014-07-29	2,076	2,076	2,051	2,068	170,900	2,068
2014-07-28	2,048	2,075	2,044	2,070	200,300	2,070
2014-07-25	2,034	2,052	2,023	2,034	184,300	2,034
2014-07-24	2,035	2,045	2,020	2,027	142,500	2,027
2014-07-23	2,047	2,060	2,025	2,030	123,400	2,030
2014-07-22	2,029	2,051	2,022	2,043	178,500	2,043
2014-07-18	2,029	2,037	2,013	2,023	182,300	2,023
2014-07-17	2,038	2,057	2,027	2,051	254,500	2,051
2014-07-16	2,060	2,076	2,048	2,050	185,200	2,050
2014-07-15	2,072	2,091	2,064	2,068	236,000	2,068
2014-07-14	2,041	2,065	2,035	2,053	169,600	2,053
2014-07-11	2,018	2,053	2,018	2,040	409,300	2,040
2014-07-10	2,054	2,057	2,021	2,025	291,800	2,025
2014-07-09	2,055	2,059	2,035	2,051	246,500	2,051
2014-07-08	2,081	2,084	2,045	2,072	450,300	2,072
2014-07-07	2,056	2,092	2,052	2,087	533,100	2,087
2014-07-04	2,048	2,054	2,036	2,051	345,400	2,051
2014-07-03	2,015	2,032	2,005	2,025	291,900	2,025
2014-07-02	2,015	2,046	2,014	2,019	336,200	2,019
2014-07-01	2,020	2,058	2,016	2,040	369,600	2,040
2014-06-30	1,990	2,034	1,978	2,034	347,100	2,034
2014-06-27	1,997	1,998	1,961	1,984	149,400	1,984
2014-06-26	1,997	2,000	1,977	1,991	170,700	1,991
2014-06-25	2,009	2,015	1,991	1,993	214,800	1,993
2014-06-24	2,000	2,008	1,971	1,995	192,500	1,995
2014-06-23	2,001	2,014	1,990	2,002	387,000	2,002
2014-06-20	1,993	2,004	1,963	1,995	494,800	1,995
2014-06-19	1,960	1,982	1,948	1,980	445,300	1,980
2014-06-18	1,960	1,968	1,945	1,959	379,100	1,959
2014-06-17	1,942	1,979	1,927	1,972	510,900	1,972
2014-06-16	1,959	1,968	1,933	1,942	493,200	1,942
2014-06-13	1,902	1,922	1,884	1,920	312,400	1,920
2014-06-12	1,890	1,914	1,869	1,910	430,300	1,910
2014-06-11	1,858	1,889	1,858	1,889	345,800	1,889
2014-06-10	1,863	1,886	1,843	1,847	256,000	1,847
2014-06-09	1,829	1,858	1,829	1,846	261,800	1,846
2014-06-06	1,821	1,821	1,801	1,808	275,500	1,808
2014-06-05	1,840	1,845	1,811	1,823	174,600	1,823
2014-06-04	1,834	1,842	1,817	1,827	221,400	1,827
2014-06-03	1,818	1,858	1,810	1,835	359,700	1,835
2014-06-02	1,815	1,815	1,788	1,804	303,100	1,804
2014-05-30	1,796	1,815	1,790	1,800	387,800	1,800
2014-05-29	1,755	1,776	1,751	1,770	151,500	1,770
2014-05-28	1,758	1,779	1,745	1,757	319,700	1,757
2014-05-27	1,765	1,781	1,743	1,743	275,600	1,743
2014-05-26	1,721	1,760	1,719	1,756	478,000	1,756
2014-05-23	1,675	1,703	1,675	1,693	348,800	1,693
2014-05-22	1,632	1,669	1,632	1,664	268,700	1,664
2014-05-21	1,617	1,630	1,608	1,620	209,100	1,620
2014-05-20	1,636	1,644	1,619	1,626	226,900	1,626
2014-05-19	1,666	1,672	1,627	1,631	239,800	1,631
2014-05-16	1,674	1,675	1,638	1,666	349,300	1,666
2014-05-15	1,683	1,697	1,670	1,691	202,400	1,691
2014-05-14	1,706	1,729	1,702	1,707	232,800	1,707
2014-05-13	1,711	1,725	1,685	1,715	277,600	1,715
2014-05-12	1,708	1,731	1,681	1,684	250,500	1,684
2014-05-09	1,691	1,719	1,685	1,696	375,400	1,696
2014-05-08	1,709	1,722	1,689	1,709	321,100	1,709
2014-05-07	1,767	1,771	1,703	1,709	320,800	1,709
2014-05-02	1,790	1,797	1,771	1,790	164,000	1,790
2014-05-01	1,790	1,818	1,776	1,795	331,500	1,795
2014-04-30	1,830	1,830	1,770	1,776	382,300	1,776
2014-04-28	1,815	1,840	1,805	1,809	252,500	1,809
2014-04-25	1,780	1,853	1,771	1,849	359,300	1,849
2014-04-24	1,812	1,832	1,664	1,797	614,100	1,797
2014-04-23	1,799	1,809	1,773	1,793	269,100	1,793
2014-04-22	1,796	1,818	1,787	1,790	102,400	1,790
2014-04-21	1,814	1,822	1,795	1,802	97,000	1,802
2014-04-18	1,785	1,811	1,770	1,811	218,800	1,811
2014-04-17	1,773	1,781	1,754	1,767	221,700	1,767
2014-04-16	1,756	1,773	1,742	1,773	203,500	1,773
2014-04-15	1,753	1,760	1,722	1,730	158,500	1,730
2014-04-14	1,758	1,777	1,724	1,741	225,100	1,741
2014-04-11	1,740	1,792	1,731	1,766	446,100	1,766
2014-04-10	1,784	1,825	1,767	1,774	489,000	1,774
2014-04-09	1,757	1,778	1,744	1,748	463,300	1,748
2014-04-08	1,795	1,801	1,754	1,779	346,800	1,779
2014-04-07	1,809	1,821	1,795	1,802	298,000	1,802
2014-04-04	1,786	1,837	1,784	1,825	554,800	1,825
2014-04-03	1,789	1,798	1,765	1,771	257,300	1,771
2014-04-02	1,765	1,790	1,761	1,773	244,700	1,773
2014-04-01	1,740	1,755	1,719	1,748	321,800	1,748
2014-03-31	1,731	1,738	1,698	1,734	347,500	1,734
2014-03-28	1,695	1,723	1,676	1,710	367,300	1,710
2014-03-27	1,692	1,707	1,657	1,700	417,900	1,700
2014-03-26	1,704	1,719	1,668	1,710	590,400	1,710
2014-03-25	1,691	1,700	1,665	1,688	408,700	1,688
2014-03-24	1,744	1,774	1,694	1,704	418,900	1,704
2014-03-20	1,742	1,766	1,709	1,721	253,600	1,721
2014-03-19	1,760	1,765	1,724	1,741	272,400	1,741
2014-03-18	1,760	1,788	1,755	1,763	164,500	1,763
2014-03-17	1,751	1,751	1,722	1,737	197,700	1,737
2014-03-14	1,818	1,818	1,765	1,770	451,100	1,770
2014-03-13	1,800	1,836	1,792	1,818	297,600	1,818
2014-03-12	1,817	1,821	1,799	1,806	214,600	1,806
2014-03-11	1,835	1,845	1,813	1,843	281,000	1,843
2014-03-10	1,833	1,840	1,809	1,834	186,600	1,834
2014-03-07	1,854	1,860	1,821	1,846	152,500	1,846
2014-03-06	1,811	1,847	1,799	1,840	114,100	1,840
2014-03-05	1,830	1,841	1,805	1,811	169,500	1,811
2014-03-04	1,770	1,805	1,767	1,796	143,300	1,796
2014-03-03	1,785	1,797	1,750	1,793	190,600	1,793
2014-02-28	1,816	1,821	1,785	1,809	297,600	1,809
2014-02-27	1,821	1,842	1,815	1,823	154,800	1,823
2014-02-26	1,850	1,857	1,830	1,838	167,500	1,838
2014-02-25	1,873	1,880	1,851	1,867	240,600	1,867
2014-02-24	1,851	1,907	1,835	1,871	354,400	1,871
2014-02-21	1,851	1,854	1,818	1,843	441,500	1,843
2014-02-20	1,856	1,889	1,833	1,840	564,100	1,840
2014-02-19	1,884	1,900	1,844	1,866	268,400	1,866
2014-02-18	1,847	1,908	1,832	1,903	598,400	1,903
2014-02-17	1,837	1,847	1,803	1,840	191,000	1,840
2014-02-14	1,855	1,861	1,821	1,836	282,700	1,836
2014-02-13	1,873	1,883	1,835	1,843	315,900	1,843
2014-02-12	1,883	1,901	1,838	1,854	260,600	1,854
2014-02-10	1,856	1,864	1,818	1,830	189,900	1,830
2014-02-07	1,814	1,832	1,790	1,819	438,400	1,819
2014-02-06	1,770	1,789	1,750	1,769	239,600	1,769
2014-02-05	1,769	1,774	1,711	1,750	404,900	1,750
2014-02-04	1,775	1,779	1,723	1,725	364,400	1,725
2014-02-03	1,919	1,922	1,863	1,868	383,200	1,868
2014-01-31	1,870	1,926	1,852	1,909	407,600	1,909
2014-01-30	1,875	1,875	1,840	1,868	268,700	1,868
2014-01-29	1,888	1,906	1,875	1,899	220,100	1,899
2014-01-28	1,860	1,885	1,845	1,852	269,000	1,852
2014-01-27	1,852	1,866	1,755	1,847	352,800	1,847
2014-01-24	1,940	1,958	1,925	1,932	330,100	1,932
2014-01-23	1,997	2,001	1,955	1,961	243,000	1,961
2014-01-22	1,990	2,000	1,960	1,995	566,700	1,995
2014-01-21	2,002	2,007	1,991	1,991	368,500	1,991
2014-01-20	2,036	2,043	2,004	2,009	241,700	2,009
2014-01-17	2,040	2,043	2,013	2,030	158,700	2,030
2014-01-16	2,047	2,078	2,043	2,054	408,500	2,054
2014-01-15	2,026	2,027	1,996	2,020	280,400	2,020
2014-01-14	2,017	2,017	1,990	1,996	306,000	1,996
2014-01-10	2,053	2,068	2,026	2,056	242,700	2,056
2014-01-09	2,076	2,080	2,045	2,059	184,200	2,059
2014-01-08	2,097	2,100	2,062	2,087	193,100	2,087
2014-01-07	2,062	2,107	2,058	2,077	301,100	2,077
2014-01-06	2,088	2,096	2,056	2,068	249,900	2,068

分割・併合履歴：なし

6995 (株)東海理化 の時系列データ [2014年度]

6995 (株)東海理化の時系列データ [2014年度]