6995 (株)東海理化の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,362	2,378	2,356	2,372	87,600	2,372
2017-12-28	2,378	2,378	2,352	2,359	96,400	2,359
2017-12-27	2,377	2,386	2,371	2,379	77,200	2,379
2017-12-26	2,381	2,391	2,376	2,377	79,000	2,377
2017-12-25	2,401	2,404	2,376	2,386	137,300	2,386
2017-12-22	2,381	2,436	2,374	2,399	241,300	2,399
2017-12-21	2,368	2,386	2,366	2,381	233,000	2,381
2017-12-20	2,299	2,366	2,287	2,365	315,900	2,365
2017-12-19	2,296	2,316	2,296	2,305	148,300	2,305
2017-12-18	2,279	2,296	2,265	2,290	191,200	2,290
2017-12-15	2,278	2,280	2,246	2,256	306,000	2,256
2017-12-14	2,286	2,291	2,272	2,284	153,200	2,284
2017-12-13	2,315	2,317	2,292	2,292	175,600	2,292
2017-12-12	2,276	2,335	2,268	2,314	296,300	2,314
2017-12-11	2,256	2,290	2,249	2,287	257,300	2,287
2017-12-08	2,229	2,253	2,226	2,240	233,500	2,240
2017-12-07	2,208	2,230	2,201	2,225	218,900	2,225
2017-12-06	2,274	2,274	2,200	2,216	377,800	2,216
2017-12-05	2,257	2,271	2,242	2,269	167,200	2,269
2017-12-04	2,306	2,317	2,263	2,269	345,800	2,269
2017-12-01	2,341	2,353	2,313	2,323	338,400	2,323
2017-11-30	2,285	2,342	2,276	2,333	530,200	2,333
2017-11-29	2,263	2,266	2,253	2,262	148,200	2,262
2017-11-28	2,261	2,264	2,237	2,242	240,300	2,242
2017-11-27	2,303	2,310	2,256	2,265	328,400	2,265
2017-11-24	2,329	2,330	2,294	2,317	264,400	2,317
2017-11-22	2,300	2,339	2,299	2,331	300,700	2,331
2017-11-21	2,273	2,293	2,258	2,286	187,400	2,286
2017-11-20	2,247	2,279	2,232	2,262	353,100	2,262
2017-11-17	2,259	2,273	2,245	2,255	214,100	2,255
2017-11-16	2,233	2,259	2,221	2,249	269,800	2,249
2017-11-15	2,268	2,268	2,238	2,249	445,600	2,249
2017-11-13	2,321	2,329	2,283	2,287	358,900	2,287
2017-11-10	2,297	2,330	2,284	2,321	641,800	2,321
2017-11-09	2,378	2,380	2,306	2,328	522,000	2,328
2017-11-08	2,398	2,407	2,366	2,386	315,900	2,386
2017-11-07	2,414	2,422	2,397	2,406	274,100	2,406
2017-11-06	2,422	2,434	2,392	2,408	349,400	2,408
2017-11-02	2,380	2,387	2,365	2,374	313,600	2,374
2017-11-01	2,411	2,420	2,362	2,377	549,500	2,377
2017-10-31	2,318	2,373	2,284	2,366	635,500	2,366
2017-10-30	2,381	2,409	2,266	2,326	847,800	2,326
2017-10-27	2,365	2,382	2,349	2,382	295,300	2,382
2017-10-26	2,361	2,372	2,356	2,369	228,600	2,369
2017-10-25	2,400	2,403	2,361	2,368	253,600	2,368
2017-10-24	2,386	2,402	2,383	2,395	308,500	2,395
2017-10-23	2,374	2,394	2,370	2,386	203,900	2,386
2017-10-20	2,325	2,362	2,320	2,350	178,500	2,350
2017-10-19	2,330	2,358	2,330	2,349	170,100	2,349
2017-10-18	2,324	2,332	2,318	2,329	139,800	2,329
2017-10-17	2,315	2,323	2,305	2,319	166,200	2,319
2017-10-16	2,315	2,319	2,302	2,312	175,700	2,312
2017-10-13	2,304	2,317	2,293	2,306	198,000	2,306
2017-10-12	2,330	2,330	2,299	2,307	196,800	2,307
2017-10-11	2,309	2,327	2,304	2,322	348,700	2,322
2017-10-10	2,265	2,308	2,261	2,307	399,100	2,307
2017-10-06	2,273	2,273	2,255	2,273	181,200	2,273
2017-10-05	2,252	2,262	2,249	2,257	185,700	2,257
2017-10-04	2,275	2,287	2,244	2,246	346,200	2,246
2017-10-03	2,251	2,266	2,240	2,265	200,700	2,265
2017-10-02	2,233	2,243	2,221	2,242	276,500	2,242
2017-09-29	2,236	2,246	2,219	2,226	327,900	2,226
2017-09-28	2,243	2,264	2,232	2,262	522,200	2,262
2017-09-27	2,218	2,224	2,196	2,220	274,800	2,220
2017-09-26	2,242	2,257	2,239	2,253	302,300	2,253
2017-09-25	2,241	2,264	2,236	2,252	227,900	2,252
2017-09-22	2,229	2,250	2,226	2,246	433,300	2,246
2017-09-21	2,179	2,221	2,178	2,218	441,400	2,218
2017-09-20	2,163	2,177	2,142	2,168	362,400	2,168
2017-09-19	2,137	2,157	2,128	2,153	302,800	2,153
2017-09-15	2,092	2,115	2,089	2,115	265,300	2,115
2017-09-14	2,115	2,115	2,087	2,092	218,200	2,092
2017-09-13	2,112	2,119	2,099	2,106	206,400	2,106
2017-09-12	2,094	2,111	2,087	2,097	302,200	2,097
2017-09-11	2,064	2,085	2,060	2,066	236,800	2,066
2017-09-08	2,056	2,063	2,036	2,042	427,300	2,042
2017-09-07	2,063	2,083	2,062	2,076	271,200	2,076
2017-09-06	2,046	2,061	2,038	2,052	252,400	2,052
2017-09-05	2,084	2,094	2,061	2,063	368,400	2,063
2017-09-04	2,071	2,086	2,059	2,063	360,600	2,063
2017-09-01	2,087	2,091	2,070	2,080	362,400	2,080
2017-08-31	2,071	2,087	2,070	2,075	371,600	2,075
2017-08-30	2,051	2,058	2,044	2,058	290,000	2,058
2017-08-29	2,021	2,042	2,013	2,035	382,300	2,035
2017-08-28	2,016	2,034	1,997	2,032	395,600	2,032
2017-08-25	1,999	2,013	1,986	2,006	333,100	2,006
2017-08-24	1,975	2,002	1,973	1,995	409,000	1,995
2017-08-23	1,992	1,994	1,963	1,967	255,100	1,967
2017-08-22	1,960	1,968	1,942	1,966	392,900	1,966
2017-08-21	1,978	1,982	1,955	1,962	336,600	1,962
2017-08-18	1,980	1,984	1,972	1,976	410,400	1,976
2017-08-17	1,994	2,020	1,976	2,016	319,700	2,016
2017-08-16	1,998	2,006	1,976	2,000	292,500	2,000
2017-08-15	1,986	1,995	1,964	1,988	437,000	1,988
2017-08-14	1,950	1,975	1,930	1,959	603,500	1,959
2017-08-10	1,963	1,988	1,961	1,965	485,200	1,965
2017-08-09	1,970	1,986	1,946	1,956	659,900	1,956
2017-08-08	1,981	1,996	1,966	1,972	401,600	1,972
2017-08-07	1,995	1,998	1,975	1,977	399,800	1,977
2017-08-04	2,009	2,010	1,968	1,970	689,000	1,970
2017-08-03	2,030	2,037	2,009	2,016	401,400	2,016
2017-08-02	2,057	2,073	2,032	2,035	324,500	2,035
2017-08-01	2,040	2,075	2,029	2,044	493,100	2,044
2017-07-31	2,071	2,072	2,030	2,031	675,300	2,031
2017-07-28	2,071	2,139	2,063	2,071	860,400	2,071
2017-07-27	2,125	2,199	2,014	2,080	1,436,800	2,080
2017-07-26	2,107	2,139	2,100	2,121	452,900	2,121
2017-07-25	2,107	2,113	2,084	2,090	176,600	2,090
2017-07-24	2,092	2,093	2,073	2,090	246,600	2,090
2017-07-21	2,120	2,130	2,102	2,115	189,800	2,115
2017-07-20	2,122	2,130	2,116	2,127	189,000	2,127
2017-07-19	2,137	2,137	2,114	2,124	249,000	2,124
2017-07-18	2,157	2,167	2,139	2,159	271,300	2,159
2017-07-14	2,160	2,195	2,151	2,184	313,600	2,184
2017-07-13	2,152	2,163	2,138	2,153	190,800	2,153
2017-07-12	2,150	2,164	2,146	2,154	168,900	2,154
2017-07-11	2,152	2,168	2,148	2,159	204,900	2,159
2017-07-10	2,157	2,163	2,138	2,149	232,800	2,149
2017-07-07	2,112	2,153	2,105	2,132	256,300	2,132
2017-07-06	2,142	2,156	2,124	2,138	351,700	2,138
2017-07-05	2,104	2,142	2,102	2,142	401,200	2,142
2017-07-04	2,099	2,124	2,098	2,110	461,200	2,110
2017-07-03	2,075	2,094	2,066	2,074	314,300	2,074
2017-06-30	2,047	2,073	2,042	2,067	414,400	2,067
2017-06-29	2,051	2,068	2,031	2,058	435,200	2,058
2017-06-28	2,010	2,039	2,010	2,031	299,200	2,031
2017-06-27	2,008	2,031	2,005	2,019	266,400	2,019
2017-06-26	1,991	2,005	1,990	1,990	175,200	1,990
2017-06-23	1,985	1,995	1,984	1,995	375,900	1,995
2017-06-22	1,998	2,009	1,990	2,001	307,600	2,001
2017-06-21	1,992	1,999	1,980	1,990	380,400	1,990
2017-06-20	2,014	2,019	2,004	2,007	321,900	2,007
2017-06-19	1,978	2,013	1,978	2,000	370,400	2,000
2017-06-16	2,001	2,006	1,962	1,969	622,200	1,969
2017-06-15	1,999	2,001	1,973	1,985	657,000	1,985
2017-06-14	2,048	2,062	2,023	2,023	390,800	2,023
2017-06-13	2,028	2,046	2,017	2,033	232,200	2,033
2017-06-12	2,026	2,050	2,022	2,032	292,000	2,032
2017-06-09	2,023	2,046	2,018	2,040	330,100	2,040
2017-06-08	2,066	2,068	2,041	2,047	320,100	2,047
2017-06-07	2,053	2,064	2,035	2,059	341,700	2,059
2017-06-06	2,080	2,106	2,060	2,060	338,600	2,060
2017-06-05	2,106	2,106	2,073	2,087	288,000	2,087
2017-06-02	2,087	2,125	2,085	2,123	397,400	2,123
2017-06-01	2,029	2,075	2,025	2,072	325,800	2,072
2017-05-31	2,070	2,070	2,031	2,032	423,200	2,032
2017-05-30	2,069	2,083	2,037	2,081	314,500	2,081
2017-05-29	2,050	2,084	2,037	2,079	662,500	2,079
2017-05-26	2,020	2,045	2,015	2,034	535,600	2,034
2017-05-25	2,010	2,034	1,987	2,016	839,800	2,016
2017-05-24	2,084	2,091	2,059	2,071	330,700	2,071
2017-05-23	2,074	2,077	2,053	2,060	266,800	2,060
2017-05-22	2,077	2,089	2,058	2,080	336,800	2,080
2017-05-19	2,079	2,102	2,069	2,083	295,400	2,083
2017-05-18	2,070	2,080	2,056	2,078	441,400	2,078
2017-05-17	2,150	2,150	2,110	2,134	368,100	2,134
2017-05-16	2,135	2,168	2,135	2,164	530,000	2,164
2017-05-15	2,153	2,154	2,128	2,135	410,700	2,135
2017-05-12	2,183	2,185	2,149	2,157	360,300	2,157
2017-05-11	2,173	2,209	2,155	2,197	369,400	2,197
2017-05-10	2,199	2,209	2,175	2,181	393,500	2,181
2017-05-09	2,212	2,215	2,176	2,191	394,500	2,191
2017-05-08	2,163	2,230	2,154	2,218	701,000	2,218
2017-05-02	2,094	2,143	2,094	2,122	687,300	2,122
2017-05-01	2,072	2,103	2,070	2,074	736,700	2,074
2017-04-28	2,111	2,127	2,038	2,071	851,900	2,071
2017-04-27	2,152	2,152	2,028	2,105	972,900	2,105
2017-04-26	2,115	2,150	2,098	2,142	440,800	2,142
2017-04-25	2,090	2,118	2,077	2,108	323,000	2,108
2017-04-24	2,102	2,114	2,073	2,076	353,600	2,076
2017-04-21	2,045	2,074	2,040	2,066	338,700	2,066
2017-04-20	2,019	2,037	1,998	2,014	460,900	2,014
2017-04-19	2,000	2,018	1,988	2,006	530,800	2,006
2017-04-18	2,023	2,043	2,000	2,010	503,200	2,010
2017-04-17	2,045	2,045	1,977	2,017	467,400	2,017
2017-04-14	2,051	2,074	2,032	2,052	368,100	2,052
2017-04-13	2,034	2,049	2,014	2,045	339,300	2,045
2017-04-12	2,068	2,080	2,034	2,054	523,900	2,054
2017-04-11	2,085	2,107	2,077	2,099	269,100	2,099
2017-04-10	2,106	2,115	2,091	2,106	339,800	2,106
2017-04-07	2,089	2,115	2,055	2,075	445,400	2,075
2017-04-06	2,117	2,121	2,072	2,084	495,300	2,084
2017-04-05	2,178	2,183	2,123	2,143	543,800	2,143
2017-04-04	2,191	2,195	2,154	2,172	313,200	2,172
2017-04-03	2,224	2,230	2,187	2,221	464,300	2,221
2017-03-31	2,299	2,314	2,241	2,243	342,000	2,243
2017-03-30	2,268	2,299	2,263	2,270	269,600	2,270
2017-03-29	2,304	2,319	2,267	2,282	386,200	2,282
2017-03-28	2,288	2,310	2,271	2,310	407,500	2,310
2017-03-27	2,293	2,295	2,257	2,266	314,300	2,266
2017-03-24	2,271	2,320	2,263	2,315	394,400	2,315
2017-03-23	2,295	2,299	2,263	2,267	297,000	2,267
2017-03-22	2,283	2,325	2,270	2,292	572,600	2,292
2017-03-21	2,373	2,387	2,315	2,338	635,700	2,338
2017-03-17	2,354	2,417	2,348	2,383	1,100,000	2,383
2017-03-16	2,357	2,410	2,346	2,404	500,600	2,404
2017-03-15	2,380	2,396	2,374	2,388	271,100	2,388
2017-03-14	2,410	2,410	2,370	2,403	371,400	2,403
2017-03-13	2,372	2,380	2,357	2,375	295,900	2,375
2017-03-10	2,407	2,424	2,382	2,387	415,000	2,387
2017-03-09	2,366	2,388	2,355	2,385	328,500	2,385
2017-03-08	2,340	2,348	2,324	2,339	398,800	2,339
2017-03-07	2,331	2,368	2,323	2,346	323,100	2,346
2017-03-06	2,321	2,343	2,306	2,331	242,600	2,331
2017-03-03	2,338	2,349	2,316	2,322	233,500	2,322
2017-03-02	2,332	2,350	2,326	2,326	334,400	2,326
2017-03-01	2,261	2,297	2,248	2,287	364,900	2,287
2017-02-28	2,264	2,299	2,264	2,266	342,900	2,266
2017-02-27	2,234	2,259	2,216	2,234	358,100	2,234
2017-02-24	2,223	2,249	2,211	2,237	238,800	2,237
2017-02-23	2,253	2,263	2,239	2,245	364,000	2,245
2017-02-22	2,275	2,275	2,223	2,241	407,600	2,241
2017-02-21	2,253	2,286	2,246	2,277	313,700	2,277
2017-02-20	2,225	2,239	2,215	2,232	360,800	2,232
2017-02-17	2,230	2,236	2,191	2,225	373,400	2,225
2017-02-16	2,263	2,272	2,230	2,257	346,200	2,257
2017-02-15	2,238	2,258	2,232	2,246	366,800	2,246
2017-02-14	2,219	2,252	2,215	2,215	363,900	2,215
2017-02-13	2,216	2,224	2,192	2,204	330,000	2,204
2017-02-10	2,145	2,197	2,145	2,194	478,600	2,194
2017-02-09	2,100	2,105	2,080	2,097	210,300	2,097
2017-02-08	2,110	2,120	2,092	2,116	367,900	2,116
2017-02-07	2,121	2,137	2,106	2,112	517,800	2,112
2017-02-06	2,187	2,192	2,123	2,147	708,200	2,147
2017-02-03	2,149	2,169	2,132	2,158	771,100	2,158
2017-02-02	2,230	2,230	2,112	2,142	988,100	2,142
2017-02-01	2,205	2,345	2,175	2,276	954,900	2,276
2017-01-31	2,231	2,268	2,231	2,252	424,100	2,252
2017-01-30	2,280	2,300	2,247	2,262	431,700	2,262
2017-01-27	2,269	2,294	2,266	2,284	310,900	2,284
2017-01-26	2,293	2,296	2,253	2,258	306,800	2,258
2017-01-25	2,255	2,273	2,241	2,248	298,700	2,248
2017-01-24	2,241	2,243	2,208	2,221	527,600	2,221
2017-01-23	2,295	2,304	2,274	2,283	261,700	2,283
2017-01-20	2,339	2,372	2,332	2,344	279,700	2,344
2017-01-19	2,354	2,385	2,341	2,359	412,200	2,359
2017-01-18	2,256	2,315	2,234	2,310	442,700	2,310
2017-01-17	2,319	2,328	2,261	2,269	314,000	2,269
2017-01-16	2,332	2,332	2,281	2,307	308,400	2,307
2017-01-13	2,297	2,338	2,276	2,333	385,600	2,333
2017-01-12	2,339	2,342	2,279	2,305	741,500	2,305
2017-01-11	2,391	2,391	2,351	2,377	357,200	2,377
2017-01-10	2,368	2,398	2,346	2,377	339,300	2,377
2017-01-06	2,373	2,403	2,362	2,383	418,900	2,383
2017-01-05	2,450	2,453	2,396	2,408	233,300	2,408
2017-01-04	2,351	2,442	2,335	2,440	303,100	2,440

分割・併合履歴：なし

6995 (株)東海理化 の時系列データ [2017年度]

6995 (株)東海理化の時系列データ [2017年度]