6995 (株)東海理化の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,333	2,357	2,312	2,345	220,800	2,345
2016-12-29	2,394	2,394	2,339	2,354	280,900	2,354
2016-12-28	2,385	2,410	2,385	2,400	173,200	2,400
2016-12-27	2,364	2,414	2,351	2,391	361,800	2,391
2016-12-26	2,445	2,445	2,395	2,398	243,300	2,398
2016-12-22	2,480	2,482	2,450	2,460	225,100	2,460
2016-12-21	2,470	2,511	2,470	2,484	433,600	2,484
2016-12-20	2,450	2,467	2,422	2,463	285,500	2,463
2016-12-19	2,430	2,430	2,396	2,422	253,000	2,422
2016-12-16	2,435	2,464	2,415	2,448	292,100	2,448
2016-12-15	2,377	2,419	2,373	2,404	350,300	2,404
2016-12-14	2,369	2,380	2,350	2,376	360,900	2,376
2016-12-13	2,382	2,389	2,335	2,381	347,300	2,381
2016-12-12	2,424	2,456	2,362	2,398	399,100	2,398
2016-12-09	2,380	2,399	2,366	2,394	345,000	2,394
2016-12-08	2,364	2,377	2,347	2,375	398,300	2,375
2016-12-07	2,322	2,348	2,311	2,332	252,200	2,332
2016-12-06	2,313	2,331	2,308	2,323	422,300	2,323
2016-12-05	2,256	2,275	2,224	2,275	459,200	2,275
2016-12-02	2,222	2,292	2,221	2,285	437,400	2,285
2016-12-01	2,280	2,294	2,260	2,272	331,800	2,272
2016-11-30	2,264	2,279	2,239	2,243	335,700	2,243
2016-11-29	2,271	2,278	2,242	2,264	363,400	2,264
2016-11-28	2,314	2,344	2,253	2,277	410,300	2,277
2016-11-25	2,270	2,355	2,270	2,313	613,900	2,313
2016-11-24	2,236	2,267	2,230	2,264	375,600	2,264
2016-11-22	2,185	2,193	2,172	2,186	190,600	2,186
2016-11-21	2,197	2,223	2,186	2,196	332,900	2,196
2016-11-18	2,182	2,200	2,176	2,195	344,000	2,195
2016-11-17	2,152	2,166	2,120	2,161	414,200	2,161
2016-11-16	2,143	2,184	2,142	2,182	667,300	2,182
2016-11-15	2,102	2,122	2,084	2,098	390,200	2,098
2016-11-14	2,042	2,101	2,042	2,071	602,600	2,071
2016-11-11	1,992	2,053	1,980	2,025	777,800	2,025
2016-11-10	2,000	2,000	1,940	1,955	659,300	1,955
2016-11-09	2,011	2,061	1,811	1,856	1,045,000	1,856
2016-11-08	1,969	1,986	1,956	1,985	386,000	1,985
2016-11-07	1,983	1,994	1,960	1,967	292,600	1,967
2016-11-04	1,920	1,934	1,899	1,925	396,400	1,925
2016-11-02	1,993	2,001	1,940	1,957	431,000	1,957
2016-11-01	1,979	2,031	1,975	2,030	771,000	2,030
2016-10-31	1,955	1,975	1,936	1,967	1,126,200	1,967
2016-10-28	1,995	2,013	1,952	1,980	2,019,500	1,980
2016-10-27	2,099	2,200	2,033	2,066	1,327,700	2,066
2016-10-26	2,120	2,133	2,097	2,106	473,200	2,106
2016-10-25	2,100	2,148	2,100	2,137	585,300	2,137
2016-10-24	2,058	2,078	2,049	2,066	285,600	2,066
2016-10-21	2,050	2,065	2,041	2,053	530,400	2,053
2016-10-20	2,002	2,029	1,997	2,026	323,800	2,026
2016-10-19	2,020	2,025	1,980	2,006	471,900	2,006
2016-10-17	1,994	2,039	1,986	2,036	388,300	2,036
2016-10-13	2,072	2,078	2,034	2,044	478,000	2,044
2016-10-12	2,033	2,073	2,029	2,052	370,300	2,052
2016-10-11	2,102	2,121	2,054	2,061	434,600	2,061
2016-10-07	2,117	2,131	2,090	2,096	290,400	2,096
2016-10-06	2,095	2,138	2,095	2,116	555,600	2,116
2016-10-05	2,027	2,077	2,027	2,055	505,600	2,055
2016-10-04	1,992	2,018	1,987	2,006	312,000	2,006
2016-10-03	2,007	2,026	1,989	1,992	568,300	1,992
2016-09-30	1,919	1,968	1,900	1,962	369,100	1,962
2016-09-29	1,946	1,998	1,945	1,962	576,800	1,962
2016-09-28	1,930	1,930	1,879	1,906	586,700	1,906
2016-09-27	1,935	1,988	1,902	1,988	259,600	1,988
2016-09-26	2,007	2,012	1,955	1,958	201,500	1,958
2016-09-23	2,010	2,019	1,975	2,013	308,800	2,013
2016-09-21	1,927	2,007	1,892	2,000	325,200	2,000
2016-09-20	1,891	1,934	1,877	1,912	316,400	1,912
2016-09-16	1,907	1,941	1,901	1,915	372,600	1,915
2016-09-15	1,953	1,954	1,901	1,909	459,600	1,909
2016-09-14	1,950	1,989	1,939	1,977	306,800	1,977
2016-09-13	1,973	1,993	1,939	1,955	195,500	1,955
2016-09-12	1,960	1,966	1,925	1,955	260,700	1,955
2016-09-09	1,991	2,011	1,986	2,005	285,400	2,005
2016-09-08	1,984	2,006	1,965	1,993	316,000	1,993
2016-09-07	1,989	1,996	1,950	1,985	399,900	1,985
2016-09-06	2,040	2,044	2,007	2,033	162,100	2,033
2016-09-05	2,043	2,077	2,018	2,024	251,100	2,024
2016-09-02	2,028	2,031	1,992	2,013	447,400	2,013
2016-09-01	2,048	2,068	2,034	2,055	242,900	2,055
2016-08-31	2,031	2,077	2,027	2,045	562,500	2,045
2016-08-30	1,977	2,015	1,953	2,005	829,700	2,005
2016-08-29	1,937	2,008	1,920	1,988	538,900	1,988
2016-08-26	1,876	1,876	1,834	1,859	322,100	1,859
2016-08-25	1,877	1,914	1,867	1,900	243,900	1,900
2016-08-24	1,885	1,919	1,881	1,887	232,600	1,887
2016-08-23	1,923	1,929	1,878	1,881	370,300	1,881
2016-08-22	1,900	1,961	1,887	1,958	434,200	1,958
2016-08-19	1,892	1,923	1,877	1,884	357,700	1,884
2016-08-18	1,881	1,901	1,864	1,876	267,700	1,876
2016-08-17	1,863	1,914	1,855	1,910	475,000	1,910
2016-08-16	1,907	1,916	1,857	1,857	343,600	1,857
2016-08-15	1,908	1,959	1,905	1,908	259,500	1,908
2016-08-12	1,941	1,943	1,902	1,919	353,800	1,919
2016-08-10	1,949	1,949	1,914	1,923	245,800	1,923
2016-08-09	1,964	1,990	1,944	1,969	357,000	1,969
2016-08-08	1,945	1,993	1,917	1,974	414,700	1,974
2016-08-05	1,950	1,953	1,896	1,905	404,700	1,905
2016-08-04	1,891	1,973	1,865	1,960	1,138,200	1,960
2016-08-03	1,814	1,820	1,767	1,773	660,100	1,773
2016-08-02	1,947	1,950	1,848	1,854	684,100	1,854
2016-08-01	1,915	1,980	1,883	1,944	872,500	1,944
2016-07-29	1,875	2,000	1,851	1,981	2,118,500	1,981
2016-07-28	1,599	2,022	1,583	1,840	1,763,600	1,840
2016-07-27	1,634	1,667	1,620	1,648	385,500	1,648
2016-07-26	1,662	1,662	1,608	1,609	409,700	1,609
2016-07-25	1,650	1,692	1,650	1,665	513,700	1,665
2016-07-22	1,640	1,667	1,631	1,643	389,700	1,643
2016-07-21	1,666	1,692	1,663	1,680	424,900	1,680
2016-07-20	1,631	1,636	1,603	1,634	265,300	1,634
2016-07-19	1,638	1,656	1,621	1,635	659,300	1,635
2016-07-15	1,548	1,632	1,543	1,614	762,300	1,614
2016-07-14	1,500	1,541	1,489	1,527	410,300	1,527
2016-07-13	1,550	1,579	1,526	1,545	505,000	1,545
2016-07-12	1,480	1,506	1,468	1,484	381,600	1,484
2016-07-11	1,400	1,448	1,398	1,437	380,800	1,437
2016-07-08	1,376	1,408	1,360	1,360	439,100	1,360
2016-07-07	1,385	1,407	1,370	1,377	379,000	1,377
2016-07-06	1,392	1,396	1,339	1,393	588,300	1,393
2016-07-05	1,467	1,472	1,420	1,439	443,200	1,439
2016-07-04	1,478	1,502	1,442	1,497	380,500	1,497
2016-07-01	1,503	1,526	1,490	1,494	275,500	1,494
2016-06-30	1,538	1,540	1,495	1,498	370,600	1,498
2016-06-29	1,503	1,524	1,484	1,515	278,700	1,515
2016-06-28	1,480	1,511	1,436	1,490	532,400	1,490
2016-06-27	1,521	1,526	1,476	1,497	378,000	1,497
2016-06-24	1,670	1,672	1,480	1,491	594,300	1,491
2016-06-23	1,635	1,665	1,613	1,657	292,000	1,657
2016-06-22	1,645	1,650	1,623	1,631	254,500	1,631
2016-06-21	1,603	1,664	1,590	1,654	545,300	1,654
2016-06-20	1,625	1,645	1,603	1,624	729,200	1,624
2016-06-17	1,616	1,628	1,603	1,606	348,400	1,606
2016-06-16	1,673	1,685	1,573	1,588	627,600	1,588
2016-06-15	1,683	1,704	1,660	1,696	320,600	1,696
2016-06-14	1,695	1,727	1,664	1,680	811,200	1,680
2016-06-13	1,730	1,730	1,647	1,667	796,200	1,667
2016-06-10	1,768	1,768	1,740	1,752	550,300	1,752
2016-06-09	1,785	1,797	1,739	1,742	388,800	1,742
2016-06-08	1,763	1,788	1,733	1,783	731,300	1,783
2016-06-07	1,827	1,832	1,754	1,763	1,134,700	1,763
2016-06-06	1,835	1,854	1,807	1,854	468,400	1,854
2016-06-03	1,914	1,938	1,876	1,888	252,900	1,888
2016-06-02	1,947	1,953	1,902	1,914	392,800	1,914
2016-06-01	1,965	1,994	1,943	1,981	463,400	1,981
2016-05-31	1,924	1,975	1,910	1,965	516,400	1,965
2016-05-30	1,920	1,939	1,901	1,935	348,700	1,935
2016-05-27	1,888	1,912	1,875	1,906	471,300	1,906
2016-05-26	1,926	1,942	1,892	1,900	581,600	1,900
2016-05-25	1,957	1,971	1,913	1,929	552,000	1,929
2016-05-24	1,974	1,974	1,930	1,936	276,100	1,936
2016-05-23	1,949	1,993	1,926	1,990	435,600	1,990
2016-05-20	1,890	1,965	1,881	1,959	463,900	1,959
2016-05-19	1,913	1,919	1,885	1,892	268,200	1,892
2016-05-18	1,929	1,938	1,895	1,916	282,200	1,916
2016-05-17	1,928	1,940	1,903	1,938	172,800	1,938
2016-05-16	1,923	1,933	1,891	1,903	267,500	1,903
2016-05-13	1,969	1,974	1,911	1,913	295,500	1,913
2016-05-12	1,917	1,966	1,891	1,959	363,500	1,959
2016-05-11	1,966	1,997	1,946	1,957	434,700	1,957
2016-05-10	1,898	1,938	1,866	1,926	442,200	1,926
2016-05-09	1,919	1,946	1,879	1,889	447,900	1,889
2016-05-06	1,918	1,924	1,872	1,897	772,600	1,897
2016-05-02	1,952	1,956	1,899	1,905	784,700	1,905
2016-04-28	2,140	2,195	2,036	2,079	1,494,700	2,079
2016-04-27	2,074	2,136	1,969	2,106	929,800	2,106
2016-04-26	2,100	2,110	2,047	2,064	278,700	2,064
2016-04-25	2,114	2,134	2,094	2,107	240,900	2,107
2016-04-22	2,038	2,088	2,028	2,086	290,600	2,086
2016-04-21	2,080	2,080	2,047	2,066	268,700	2,066
2016-04-20	2,061	2,086	2,013	2,018	339,800	2,018
2016-04-19	2,017	2,053	2,004	2,047	512,700	2,047
2016-04-18	1,921	1,981	1,921	1,945	625,000	1,945
2016-04-15	1,997	2,023	1,986	2,004	299,100	2,004
2016-04-14	2,012	2,044	1,995	2,028	479,600	2,028
2016-04-13	1,924	1,983	1,924	1,972	431,100	1,972
2016-04-12	1,834	1,898	1,834	1,887	426,900	1,887
2016-04-11	1,852	1,852	1,803	1,831	370,500	1,831
2016-04-08	1,812	1,899	1,795	1,870	524,400	1,870
2016-04-07	1,866	1,883	1,835	1,847	528,200	1,847
2016-04-06	1,857	1,884	1,822	1,880	585,200	1,880
2016-04-05	1,920	1,923	1,852	1,857	552,900	1,857
2016-04-04	1,962	1,991	1,909	1,925	700,800	1,925
2016-04-01	2,094	2,094	1,992	2,001	585,100	2,001
2016-03-31	2,135	2,159	2,115	2,118	431,600	2,118
2016-03-30	2,145	2,156	2,112	2,113	484,900	2,113
2016-03-29	2,124	2,145	2,110	2,125	254,200	2,125
2016-03-28	2,151	2,169	2,123	2,153	283,000	2,153
2016-03-25	2,116	2,146	2,100	2,136	441,000	2,136
2016-03-24	2,094	2,122	2,094	2,105	497,500	2,105
2016-03-23	2,085	2,114	2,076	2,086	551,300	2,086
2016-03-22	2,059	2,127	2,058	2,088	518,600	2,088
2016-03-18	2,083	2,097	2,015	2,038	800,400	2,038
2016-03-17	2,113	2,158	2,073	2,094	730,600	2,094
2016-03-16	2,110	2,124	2,069	2,097	738,400	2,097
2016-03-15	2,230	2,231	2,158	2,165	466,600	2,165
2016-03-14	2,220	2,255	2,213	2,227	392,500	2,227
2016-03-11	2,141	2,190	2,123	2,178	420,900	2,178
2016-03-10	2,120	2,184	2,108	2,174	544,600	2,174
2016-03-09	2,125	2,125	2,060	2,093	709,300	2,093
2016-03-08	2,250	2,267	2,135	2,168	547,600	2,168
2016-03-07	2,317	2,317	2,245	2,268	557,200	2,268
2016-03-04	2,301	2,346	2,266	2,318	583,500	2,318
2016-03-03	2,269	2,324	2,249	2,310	493,400	2,310
2016-03-02	2,248	2,310	2,237	2,272	784,100	2,272
2016-03-01	2,200	2,210	2,128	2,161	942,300	2,161
2016-02-29	2,301	2,301	2,225	2,225	722,600	2,225
2016-02-26	2,347	2,355	2,296	2,303	307,500	2,303
2016-02-25	2,271	2,320	2,243	2,310	524,900	2,310
2016-02-24	2,266	2,289	2,235	2,277	599,800	2,277
2016-02-23	2,377	2,396	2,259	2,298	560,600	2,298
2016-02-22	2,307	2,384	2,302	2,357	559,600	2,357
2016-02-19	2,421	2,452	2,338	2,340	817,200	2,340
2016-02-18	2,500	2,525	2,398	2,457	862,200	2,457
2016-02-17	2,466	2,496	2,415	2,449	326,200	2,449
2016-02-16	2,461	2,526	2,433	2,469	329,800	2,469
2016-02-15	2,422	2,515	2,379	2,487	343,500	2,487
2016-02-12	2,363	2,382	2,269	2,277	461,100	2,277
2016-02-10	2,550	2,584	2,410	2,447	442,700	2,447
2016-02-09	2,614	2,657	2,529	2,550	327,900	2,550
2016-02-08	2,729	2,768	2,707	2,745	402,500	2,745
2016-02-05	2,796	2,804	2,713	2,758	442,800	2,758
2016-02-04	3,000	3,000	2,827	2,837	606,900	2,837
2016-02-03	3,040	3,065	2,925	3,010	1,147,600	3,010
2016-02-02	2,903	3,140	2,876	3,040	637,900	3,040
2016-02-01	2,935	2,990	2,911	2,966	418,800	2,966
2016-01-29	2,773	2,932	2,770	2,915	469,800	2,915
2016-01-28	2,768	2,824	2,744	2,792	296,700	2,792
2016-01-27	2,746	2,800	2,746	2,795	246,500	2,795
2016-01-26	2,700	2,719	2,673	2,683	287,600	2,683
2016-01-25	2,739	2,741	2,687	2,726	240,900	2,726
2016-01-22	2,641	2,718	2,611	2,711	380,600	2,711
2016-01-21	2,630	2,692	2,561	2,561	399,700	2,561
2016-01-20	2,723	2,733	2,627	2,629	272,900	2,629
2016-01-19	2,662	2,747	2,661	2,724	595,300	2,724
2016-01-18	2,584	2,672	2,572	2,658	453,900	2,658
2016-01-15	2,745	2,784	2,648	2,663	417,000	2,663
2016-01-14	2,720	2,726	2,672	2,711	363,800	2,711
2016-01-13	2,756	2,804	2,720	2,804	649,700	2,804
2016-01-12	2,742	2,796	2,718	2,728	411,200	2,728
2016-01-08	2,737	2,826	2,708	2,763	398,400	2,763
2016-01-07	2,820	2,845	2,766	2,776	350,100	2,776
2016-01-06	2,893	2,932	2,810	2,841	254,100	2,841
2016-01-05	2,905	2,932	2,873	2,903	278,200	2,903
2016-01-04	3,005	3,065	2,922	2,932	262,300	2,932

分割・併合履歴：なし

6995 (株)東海理化 の時系列データ [2016年度]

6995 (株)東海理化の時系列データ [2016年度]