6995 (株)東海理化の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,010	3,060	2,997	3,010	249,500	3,010
2015-12-29	2,968	2,998	2,937	2,982	306,300	2,982
2015-12-28	2,969	3,010	2,931	2,995	193,000	2,995
2015-12-25	2,963	2,989	2,948	2,962	138,400	2,962
2015-12-24	3,035	3,050	2,955	2,963	293,000	2,963
2015-12-22	2,955	3,035	2,946	3,020	548,800	3,020
2015-12-21	2,970	3,040	2,950	3,025	288,400	3,025
2015-12-18	3,040	3,130	3,015	3,015	574,600	3,015
2015-12-17	3,075	3,120	3,050	3,065	528,200	3,065
2015-12-16	2,993	3,005	2,936	2,991	847,800	2,991
2015-12-15	2,965	3,015	2,947	2,963	917,600	2,963
2015-12-14	2,963	3,020	2,931	2,995	851,500	2,995
2015-12-11	2,950	3,035	2,911	3,000	875,900	3,000
2015-12-10	2,889	2,936	2,883	2,906	492,100	2,906
2015-12-09	2,889	3,000	2,885	2,939	874,600	2,939
2015-12-08	2,920	2,942	2,889	2,909	540,700	2,909
2015-12-07	2,900	2,944	2,889	2,911	491,900	2,911
2015-12-04	2,856	2,863	2,825	2,835	462,400	2,835
2015-12-03	2,858	2,929	2,854	2,917	754,500	2,917
2015-12-02	2,875	2,875	2,817	2,839	515,500	2,839
2015-12-01	2,842	2,903	2,841	2,880	519,000	2,880
2015-11-30	2,870	2,895	2,820	2,843	495,900	2,843
2015-11-27	2,878	2,919	2,871	2,877	471,900	2,877
2015-11-26	2,866	2,896	2,853	2,874	458,100	2,874
2015-11-25	2,844	2,874	2,828	2,847	413,400	2,847
2015-11-24	2,828	2,910	2,808	2,837	658,500	2,837
2015-11-20	2,821	2,851	2,812	2,832	552,600	2,832
2015-11-19	2,796	2,817	2,781	2,802	553,400	2,802
2015-11-18	2,808	2,813	2,719	2,770	790,900	2,770
2015-11-17	2,800	2,855	2,779	2,793	683,100	2,793
2015-11-16	2,726	2,754	2,685	2,727	349,700	2,727
2015-11-13	2,731	2,799	2,706	2,782	669,500	2,782
2015-11-12	2,687	2,775	2,668	2,761	686,300	2,761
2015-11-11	2,611	2,687	2,593	2,675	353,100	2,675
2015-11-10	2,600	2,619	2,554	2,618	269,400	2,618
2015-11-09	2,620	2,654	2,618	2,642	385,800	2,642
2015-11-06	2,611	2,616	2,570	2,604	441,900	2,604
2015-11-05	2,631	2,642	2,602	2,618	320,600	2,618
2015-11-04	2,655	2,676	2,625	2,631	358,600	2,631
2015-11-02	2,605	2,655	2,589	2,598	494,400	2,598
2015-10-30	2,740	2,740	2,640	2,650	801,600	2,650
2015-10-29	2,767	2,775	2,668	2,676	867,800	2,676
2015-10-28	2,687	2,720	2,655	2,673	386,200	2,673
2015-10-27	2,688	2,719	2,627	2,644	440,000	2,644
2015-10-26	2,686	2,741	2,674	2,678	495,500	2,678
2015-10-23	2,673	2,697	2,623	2,639	458,400	2,639
2015-10-22	2,605	2,656	2,535	2,595	1,382,200	2,595
2015-10-21	2,692	2,768	2,575	2,655	828,100	2,655
2015-10-20	2,685	2,710	2,659	2,689	314,500	2,689
2015-10-19	2,696	2,730	2,646	2,683	227,300	2,683
2015-10-16	2,700	2,728	2,692	2,703	252,100	2,703
2015-10-15	2,615	2,673	2,595	2,672	330,400	2,672
2015-10-14	2,706	2,737	2,630	2,644	318,600	2,644
2015-10-13	2,755	2,786	2,679	2,692	424,300	2,692
2015-10-09	2,632	2,712	2,592	2,705	333,900	2,705
2015-10-08	2,633	2,680	2,609	2,627	336,800	2,627
2015-10-07	2,669	2,685	2,578	2,635	452,400	2,635
2015-10-06	2,664	2,664	2,585	2,594	286,500	2,594
2015-10-05	2,572	2,623	2,558	2,606	243,800	2,606
2015-10-02	2,525	2,603	2,502	2,574	199,800	2,574
2015-10-01	2,498	2,607	2,460	2,565	263,700	2,565
2015-09-30	2,400	2,490	2,386	2,457	258,400	2,457
2015-09-29	2,413	2,413	2,343	2,352	378,400	2,352
2015-09-28	2,528	2,531	2,455	2,476	232,000	2,476
2015-09-25	2,508	2,551	2,480	2,531	276,100	2,531
2015-09-24	2,510	2,545	2,453	2,495	451,100	2,495
2015-09-18	2,490	2,588	2,442	2,560	503,100	2,560
2015-09-17	2,524	2,548	2,496	2,535	382,800	2,535
2015-09-16	2,504	2,532	2,446	2,506	475,800	2,506
2015-09-15	2,472	2,561	2,446	2,486	453,800	2,486
2015-09-14	2,511	2,511	2,445	2,470	189,300	2,470
2015-09-11	2,468	2,516	2,454	2,485	264,200	2,485
2015-09-10	2,459	2,507	2,440	2,498	234,100	2,498
2015-09-09	2,447	2,527	2,442	2,527	239,100	2,527
2015-09-08	2,383	2,435	2,356	2,364	182,700	2,364
2015-09-07	2,349	2,414	2,317	2,383	186,100	2,383
2015-09-04	2,480	2,480	2,356	2,382	240,800	2,382
2015-09-03	2,440	2,494	2,437	2,456	349,000	2,456
2015-09-02	2,425	2,497	2,406	2,435	365,200	2,435
2015-09-01	2,581	2,615	2,480	2,480	297,800	2,480
2015-08-31	2,585	2,610	2,546	2,581	358,800	2,581
2015-08-28	2,610	2,644	2,575	2,597	729,000	2,597
2015-08-27	2,600	2,619	2,517	2,523	517,700	2,523
2015-08-26	2,411	2,543	2,400	2,528	613,200	2,528
2015-08-25	2,361	2,527	2,316	2,411	996,500	2,411
2015-08-24	2,685	2,694	2,559	2,561	340,700	2,561
2015-08-21	2,783	2,810	2,742	2,744	382,500	2,744
2015-08-20	2,958	2,959	2,848	2,856	312,300	2,856
2015-08-19	3,025	3,035	2,973	2,984	269,400	2,984
2015-08-18	3,095	3,110	3,050	3,060	195,200	3,060
2015-08-17	3,065	3,120	3,040	3,095	185,100	3,095
2015-08-14	3,015	3,075	3,015	3,055	120,500	3,055
2015-08-13	3,045	3,065	3,010	3,040	204,700	3,040
2015-08-12	3,125	3,155	3,050	3,075	209,400	3,075
2015-08-11	3,225	3,225	3,150	3,165	253,700	3,165
2015-08-10	3,185	3,225	3,115	3,195	370,700	3,195
2015-08-07	3,130	3,150	3,105	3,125	312,400	3,125
2015-08-06	3,150	3,215	3,135	3,185	371,700	3,185
2015-08-05	3,085	3,115	3,065	3,085	233,000	3,085
2015-08-04	3,100	3,100	3,060	3,100	263,100	3,100
2015-08-03	3,110	3,110	3,045	3,095	310,800	3,095
2015-07-31	3,000	3,125	2,985	3,120	577,700	3,120
2015-07-30	3,120	3,180	2,864	2,965	691,800	2,965
2015-07-29	2,984	3,020	2,892	3,005	649,300	3,005
2015-07-28	2,852	2,925	2,840	2,910	397,700	2,910
2015-07-27	2,918	2,936	2,884	2,894	168,700	2,894
2015-07-24	2,936	2,936	2,904	2,918	221,700	2,918
2015-07-23	2,972	2,972	2,925	2,950	161,800	2,950
2015-07-22	2,949	2,968	2,925	2,959	264,600	2,959
2015-07-21	3,020	3,020	2,984	2,999	209,100	2,999
2015-07-17	3,010	3,010	2,946	2,970	230,200	2,970
2015-07-16	2,992	3,025	2,980	3,020	225,700	3,020
2015-07-15	2,990	3,010	2,916	2,957	194,700	2,957
2015-07-14	2,974	2,996	2,920	2,931	160,200	2,931
2015-07-13	2,880	2,895	2,855	2,888	128,200	2,888
2015-07-10	2,900	2,911	2,833	2,847	350,100	2,847
2015-07-09	2,820	2,856	2,757	2,850	304,700	2,850
2015-07-08	2,967	2,987	2,872	2,872	277,000	2,872
2015-07-07	3,010	3,020	2,980	2,989	201,000	2,989
2015-07-06	3,010	3,010	2,952	2,958	198,900	2,958
2015-07-03	3,060	3,060	3,010	3,040	123,200	3,040
2015-07-02	3,040	3,080	3,040	3,045	202,900	3,045
2015-07-01	3,060	3,060	2,988	3,035	391,900	3,035
2015-06-30	3,050	3,070	3,025	3,060	268,500	3,060
2015-06-29	3,060	3,085	3,040	3,055	230,400	3,055
2015-06-26	3,160	3,165	3,105	3,120	221,300	3,120
2015-06-25	3,160	3,175	3,115	3,150	328,100	3,150
2015-06-24	3,215	3,230	3,175	3,205	294,100	3,205
2015-06-23	3,205	3,215	3,165	3,210	206,600	3,210
2015-06-22	3,175	3,190	3,150	3,180	225,400	3,180
2015-06-19	3,130	3,175	3,100	3,175	726,700	3,175
2015-06-18	3,240	3,240	3,000	3,005	830,900	3,005
2015-06-17	3,250	3,265	3,200	3,235	334,800	3,235
2015-06-16	3,220	3,250	3,185	3,240	351,600	3,240
2015-06-15	3,215	3,250	3,205	3,245	314,100	3,245
2015-06-12	3,220	3,240	3,195	3,240	425,200	3,240
2015-06-11	3,200	3,225	3,150	3,175	458,700	3,175
2015-06-10	3,150	3,200	3,135	3,170	319,900	3,170
2015-06-09	3,165	3,165	3,115	3,130	372,200	3,130
2015-06-08	3,200	3,220	3,185	3,200	192,800	3,200
2015-06-05	3,175	3,205	3,165	3,200	162,200	3,200
2015-06-04	3,185	3,205	3,160	3,205	328,000	3,205
2015-06-03	3,180	3,200	3,155	3,195	373,100	3,195
2015-06-02	3,300	3,305	3,215	3,215	484,800	3,215
2015-06-01	3,225	3,275	3,215	3,270	305,600	3,270
2015-05-29	3,185	3,230	3,170	3,210	327,000	3,210
2015-05-28	3,195	3,255	3,165	3,170	405,700	3,170
2015-05-27	3,115	3,150	3,105	3,135	228,500	3,135
2015-05-26	3,055	3,110	3,040	3,090	155,400	3,090
2015-05-25	3,095	3,105	3,030	3,045	198,500	3,045
2015-05-22	3,100	3,125	3,070	3,075	210,400	3,075
2015-05-21	3,070	3,115	3,050	3,080	270,100	3,080
2015-05-20	3,065	3,110	3,050	3,065	245,900	3,065
2015-05-19	3,050	3,075	3,000	3,020	332,800	3,020
2015-05-18	3,010	3,045	2,986	3,035	281,800	3,035
2015-05-15	2,999	3,015	2,971	3,005	179,900	3,005
2015-05-14	2,958	3,010	2,950	2,974	252,400	2,974
2015-05-13	2,960	3,015	2,956	2,991	454,000	2,991
2015-05-12	2,950	2,996	2,934	2,989	355,200	2,989
2015-05-11	2,999	3,050	2,980	2,980	318,500	2,980
2015-05-08	2,908	2,965	2,891	2,930	551,500	2,930
2015-05-07	2,863	2,922	2,843	2,890	259,800	2,890
2015-05-01	2,925	2,939	2,859	2,913	362,600	2,913
2015-04-30	2,969	2,998	2,929	2,934	433,900	2,934
2015-04-28	2,908	3,005	2,902	2,976	644,600	2,976
2015-04-27	2,819	2,906	2,763	2,878	613,600	2,878
2015-04-24	2,845	2,877	2,783	2,806	354,200	2,806
2015-04-23	2,856	2,892	2,839	2,843	145,700	2,843
2015-04-22	2,830	2,895	2,830	2,856	305,800	2,856
2015-04-21	2,800	2,908	2,797	2,846	763,700	2,846
2015-04-20	2,794	2,816	2,747	2,766	665,800	2,766
2015-04-17	2,800	2,838	2,775	2,817	411,700	2,817
2015-04-16	2,850	2,877	2,775	2,800	496,200	2,800
2015-04-15	2,895	2,898	2,822	2,828	386,800	2,828
2015-04-14	2,880	2,894	2,848	2,872	259,100	2,872
2015-04-13	2,850	2,883	2,837	2,876	321,900	2,876
2015-04-10	2,880	2,880	2,814	2,826	181,400	2,826
2015-04-09	2,840	2,855	2,819	2,848	166,100	2,848
2015-04-08	2,830	2,858	2,808	2,833	202,100	2,833
2015-04-07	2,790	2,821	2,778	2,806	217,800	2,806
2015-04-06	2,800	2,820	2,775	2,802	247,400	2,802
2015-04-03	2,783	2,803	2,768	2,803	295,300	2,803
2015-04-02	2,750	2,788	2,735	2,768	281,300	2,768
2015-04-01	2,783	2,800	2,704	2,726	497,200	2,726
2015-03-31	2,837	2,837	2,781	2,789	295,300	2,789
2015-03-30	2,799	2,800	2,765	2,787	288,400	2,787
2015-03-27	2,818	2,853	2,767	2,799	308,400	2,799
2015-03-26	2,866	2,866	2,798	2,841	270,000	2,841
2015-03-25	2,900	2,912	2,844	2,886	288,800	2,886
2015-03-24	2,900	2,947	2,855	2,883	374,700	2,883
2015-03-23	2,765	2,869	2,765	2,869	244,000	2,869
2015-03-20	2,800	2,829	2,741	2,756	308,300	2,756
2015-03-19	2,685	2,807	2,685	2,781	699,000	2,781
2015-03-18	2,667	2,674	2,620	2,667	208,000	2,667
2015-03-17	2,640	2,660	2,640	2,648	170,900	2,648
2015-03-16	2,614	2,625	2,587	2,622	154,300	2,622
2015-03-13	2,617	2,638	2,592	2,623	250,300	2,623
2015-03-12	2,574	2,600	2,567	2,585	281,800	2,585
2015-03-11	2,513	2,566	2,501	2,559	193,200	2,559
2015-03-10	2,542	2,564	2,526	2,547	204,100	2,547
2015-03-09	2,530	2,539	2,497	2,528	146,000	2,528
2015-03-06	2,517	2,533	2,508	2,530	354,500	2,530
2015-03-05	2,504	2,519	2,489	2,515	112,100	2,515
2015-03-04	2,517	2,521	2,484	2,516	158,900	2,516
2015-03-03	2,553	2,563	2,499	2,525	280,500	2,525
2015-03-02	2,575	2,588	2,551	2,563	151,000	2,563
2015-02-27	2,583	2,602	2,536	2,546	227,300	2,546
2015-02-26	2,536	2,585	2,531	2,585	190,400	2,585
2015-02-25	2,528	2,530	2,497	2,526	152,400	2,526
2015-02-24	2,521	2,543	2,513	2,526	108,300	2,526
2015-02-23	2,550	2,563	2,504	2,514	156,200	2,514
2015-02-20	2,510	2,549	2,509	2,541	116,700	2,541
2015-02-19	2,525	2,544	2,498	2,528	158,100	2,528
2015-02-18	2,480	2,537	2,480	2,525	303,200	2,525
2015-02-17	2,472	2,472	2,419	2,453	226,800	2,453
2015-02-16	2,498	2,498	2,467	2,473	94,600	2,473
2015-02-13	2,500	2,530	2,463	2,467	218,300	2,467
2015-02-12	2,488	2,499	2,467	2,491	326,400	2,491
2015-02-10	2,430	2,438	2,402	2,426	129,400	2,426
2015-02-09	2,465	2,474	2,426	2,438	105,300	2,438
2015-02-06	2,404	2,430	2,396	2,426	119,400	2,426
2015-02-05	2,411	2,425	2,381	2,386	166,600	2,386
2015-02-04	2,440	2,452	2,409	2,423	203,100	2,423
2015-02-03	2,471	2,490	2,365	2,386	269,300	2,386
2015-02-02	2,435	2,475	2,401	2,471	255,500	2,471
2015-01-30	2,459	2,466	2,434	2,444	130,900	2,444
2015-01-29	2,462	2,463	2,423	2,426	113,900	2,426
2015-01-28	2,490	2,498	2,476	2,490	98,400	2,490
2015-01-27	2,505	2,526	2,486	2,508	134,400	2,508
2015-01-26	2,408	2,471	2,405	2,467	153,600	2,467
2015-01-23	2,418	2,444	2,408	2,431	112,000	2,431
2015-01-22	2,411	2,411	2,361	2,380	225,200	2,380
2015-01-21	2,400	2,426	2,384	2,414	255,300	2,414
2015-01-20	2,380	2,426	2,376	2,401	487,800	2,401
2015-01-19	2,420	2,423	2,361	2,373	295,000	2,373
2015-01-16	2,386	2,400	2,357	2,384	243,900	2,384
2015-01-15	2,416	2,460	2,414	2,439	194,400	2,439
2015-01-14	2,516	2,517	2,406	2,416	528,400	2,416
2015-01-13	2,517	2,548	2,499	2,543	242,800	2,543
2015-01-09	2,584	2,585	2,523	2,536	189,800	2,536
2015-01-08	2,500	2,574	2,500	2,545	264,900	2,545
2015-01-07	2,436	2,508	2,436	2,481	237,200	2,481
2015-01-06	2,477	2,485	2,464	2,470	188,100	2,470
2015-01-05	2,550	2,557	2,504	2,537	167,700	2,537

分割・併合履歴：なし

6995 (株)東海理化 の時系列データ [2015年度]

6995 (株)東海理化の時系列データ [2015年度]