6995 (株)東海理化の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,825	1,843	1,812	1,824	180,900	1,824
2018-12-27	1,795	1,839	1,778	1,828	237,100	1,828
2018-12-26	1,689	1,733	1,689	1,715	229,800	1,715
2018-12-25	1,725	1,734	1,649	1,662	214,800	1,662
2018-12-21	1,782	1,791	1,724	1,765	315,300	1,765
2018-12-20	1,844	1,866	1,803	1,808	204,600	1,808
2018-12-19	1,851	1,870	1,830	1,869	178,900	1,869
2018-12-18	1,873	1,876	1,844	1,855	266,600	1,855
2018-12-17	1,915	1,935	1,890	1,890	199,200	1,890
2018-12-14	1,969	1,985	1,927	1,933	238,000	1,933
2018-12-13	1,966	1,985	1,947	1,980	297,200	1,980
2018-12-12	1,922	1,963	1,917	1,955	237,000	1,955
2018-12-11	1,940	1,946	1,884	1,899	216,200	1,899
2018-12-10	1,936	1,950	1,918	1,945	152,500	1,945
2018-12-07	1,982	2,006	1,968	1,994	157,000	1,994
2018-12-06	2,013	2,019	1,981	1,989	193,700	1,989
2018-12-05	2,025	2,041	2,007	2,025	205,900	2,025
2018-12-04	2,110	2,110	2,060	2,062	187,000	2,062
2018-12-03	2,111	2,135	2,096	2,120	178,600	2,120
2018-11-30	2,063	2,092	2,060	2,085	153,500	2,085
2018-11-29	2,101	2,101	2,065	2,065	230,800	2,065
2018-11-28	2,111	2,112	2,059	2,088	215,800	2,088
2018-11-27	2,059	2,106	2,050	2,105	264,700	2,105
2018-11-26	2,075	2,085	2,023	2,040	186,300	2,040
2018-11-22	2,049	2,057	2,009	2,034	200,200	2,034
2018-11-21	2,032	2,050	2,016	2,046	106,900	2,046
2018-11-20	2,052	2,077	2,044	2,069	102,800	2,069
2018-11-19	2,071	2,076	2,046	2,065	158,800	2,065
2018-11-16	2,101	2,112	2,058	2,083	262,800	2,083
2018-11-15	2,105	2,132	2,089	2,117	294,200	2,117
2018-11-14	2,100	2,157	2,096	2,134	254,200	2,134
2018-11-13	2,173	2,174	2,116	2,125	178,200	2,125
2018-11-12	2,231	2,240	2,194	2,219	116,900	2,219
2018-11-09	2,221	2,240	2,203	2,230	216,900	2,230
2018-11-08	2,202	2,212	2,175	2,202	177,500	2,202
2018-11-07	2,150	2,200	2,131	2,152	196,000	2,152
2018-11-06	2,119	2,173	2,087	2,148	187,600	2,148
2018-11-05	2,102	2,120	2,069	2,098	203,500	2,098
2018-11-02	2,048	2,109	2,023	2,101	265,800	2,101
2018-11-01	2,051	2,087	2,016	2,043	269,200	2,043
2018-10-31	1,950	2,136	1,950	2,062	817,800	2,062
2018-10-30	2,080	2,202	1,905	1,936	874,800	1,936
2018-10-29	2,161	2,177	2,119	2,121	146,900	2,121
2018-10-26	2,143	2,154	2,111	2,146	168,000	2,146
2018-10-25	2,149	2,170	2,134	2,139	185,800	2,139
2018-10-24	2,185	2,212	2,163	2,202	154,900	2,202
2018-10-23	2,180	2,190	2,163	2,163	158,000	2,163
2018-10-22	2,190	2,205	2,173	2,199	154,700	2,199
2018-10-19	2,216	2,227	2,201	2,214	149,900	2,214
2018-10-18	2,266	2,277	2,249	2,254	204,600	2,254
2018-10-17	2,261	2,277	2,242	2,266	193,400	2,266
2018-10-16	2,207	2,235	2,194	2,232	162,900	2,232
2018-10-15	2,229	2,229	2,185	2,208	218,300	2,208
2018-10-12	2,238	2,252	2,222	2,245	169,000	2,245
2018-10-11	2,240	2,249	2,211	2,234	255,900	2,234
2018-10-10	2,319	2,348	2,306	2,329	212,100	2,329
2018-10-09	2,355	2,358	2,314	2,321	148,600	2,321
2018-10-05	2,368	2,402	2,368	2,379	224,200	2,379
2018-10-04	2,425	2,443	2,399	2,405	478,700	2,405
2018-10-03	2,401	2,409	2,342	2,376	253,400	2,376
2018-10-02	2,409	2,441	2,391	2,399	292,200	2,399
2018-10-01	2,394	2,403	2,370	2,385	231,500	2,385
2018-09-28	2,415	2,440	2,396	2,400	397,300	2,400
2018-09-27	2,388	2,424	2,387	2,394	432,000	2,394
2018-09-26	2,351	2,392	2,334	2,359	422,600	2,359
2018-09-25	2,400	2,433	2,374	2,433	289,100	2,433
2018-09-21	2,400	2,426	2,384	2,407	400,300	2,407
2018-09-20	2,426	2,429	2,384	2,392	222,900	2,392
2018-09-19	2,392	2,434	2,383	2,409	365,600	2,409
2018-09-18	2,308	2,373	2,307	2,372	339,800	2,372
2018-09-14	2,324	2,342	2,311	2,334	303,000	2,334
2018-09-13	2,285	2,304	2,258	2,302	329,400	2,302
2018-09-12	2,282	2,285	2,230	2,235	328,300	2,235
2018-09-11	2,318	2,327	2,270	2,283	288,300	2,283
2018-09-10	2,232	2,284	2,232	2,268	334,000	2,268
2018-09-07	2,210	2,211	2,182	2,200	219,500	2,200
2018-09-06	2,229	2,241	2,219	2,224	201,800	2,224
2018-09-05	2,212	2,256	2,211	2,229	304,800	2,229
2018-09-04	2,276	2,276	2,223	2,230	202,500	2,230
2018-09-03	2,327	2,327	2,257	2,285	201,900	2,285
2018-08-31	2,310	2,371	2,301	2,341	423,300	2,341
2018-08-30	2,350	2,361	2,314	2,328	269,100	2,328
2018-08-29	2,274	2,344	2,258	2,332	288,000	2,332
2018-08-28	2,251	2,287	2,250	2,254	190,700	2,254
2018-08-27	2,182	2,224	2,175	2,215	267,000	2,215
2018-08-24	2,184	2,189	2,155	2,163	214,300	2,163
2018-08-23	2,236	2,236	2,178	2,179	233,800	2,179
2018-08-22	2,200	2,258	2,192	2,251	141,500	2,251
2018-08-21	2,198	2,210	2,185	2,205	142,100	2,205
2018-08-20	2,229	2,239	2,192	2,206	181,300	2,206
2018-08-17	2,182	2,227	2,177	2,219	174,900	2,219
2018-08-16	2,155	2,192	2,126	2,180	319,000	2,180
2018-08-15	2,223	2,223	2,175	2,185	234,100	2,185
2018-08-14	2,201	2,213	2,169	2,213	340,100	2,213
2018-08-13	2,238	2,246	2,179	2,180	324,300	2,180
2018-08-10	2,322	2,323	2,282	2,293	274,800	2,293
2018-08-09	2,350	2,359	2,318	2,328	194,500	2,328
2018-08-08	2,350	2,401	2,339	2,360	367,200	2,360
2018-08-07	2,314	2,353	2,311	2,343	215,400	2,343
2018-08-06	2,329	2,353	2,310	2,314	211,200	2,314
2018-08-03	2,332	2,349	2,300	2,329	341,100	2,329
2018-08-02	2,380	2,384	2,319	2,326	242,900	2,326
2018-08-01	2,337	2,394	2,312	2,390	493,600	2,390
2018-07-31	2,325	2,399	2,260	2,312	943,900	2,312
2018-07-30	2,175	2,400	2,126	2,302	1,094,100	2,302
2018-07-27	2,113	2,164	2,101	2,162	259,000	2,162
2018-07-26	2,104	2,115	2,091	2,113	179,400	2,113
2018-07-25	2,068	2,085	2,063	2,080	233,900	2,080
2018-07-24	2,055	2,066	2,042	2,059	131,500	2,059
2018-07-23	2,032	2,058	2,025	2,041	120,400	2,041
2018-07-20	2,087	2,087	2,044	2,060	171,500	2,060
2018-07-19	2,083	2,108	2,075	2,098	164,900	2,098
2018-07-18	2,068	2,105	2,068	2,083	239,100	2,083
2018-07-17	2,012	2,082	2,008	2,057	270,300	2,057
2018-07-13	1,985	2,011	1,974	2,008	276,600	2,008
2018-07-12	1,987	1,993	1,972	1,990	301,400	1,990
2018-07-11	1,998	2,003	1,969	1,988	182,700	1,988
2018-07-10	2,025	2,055	2,012	2,046	252,900	2,046
2018-07-09	2,003	2,016	1,989	2,011	89,500	2,011
2018-07-06	1,970	2,030	1,970	1,987	217,700	1,987
2018-07-05	1,949	1,964	1,939	1,950	153,100	1,950
2018-07-04	1,973	1,981	1,939	1,966	414,500	1,966
2018-07-03	2,036	2,036	1,971	1,996	355,500	1,996
2018-07-02	2,100	2,100	2,021	2,026	289,400	2,026
2018-06-29	2,104	2,111	2,072	2,104	243,300	2,104
2018-06-28	2,081	2,115	2,077	2,107	188,300	2,107
2018-06-27	2,088	2,094	2,052	2,080	280,100	2,080
2018-06-26	2,027	2,080	2,016	2,079	257,600	2,079
2018-06-25	2,084	2,084	2,037	2,040	243,400	2,040
2018-06-22	2,046	2,097	2,011	2,089	592,100	2,089
2018-06-21	2,070	2,093	2,048	2,053	222,100	2,053
2018-06-20	2,087	2,098	2,056	2,094	269,900	2,094
2018-06-19	2,081	2,128	2,080	2,083	199,300	2,083
2018-06-18	2,129	2,129	2,094	2,112	185,500	2,112
2018-06-15	2,153	2,160	2,101	2,116	371,800	2,116
2018-06-14	2,157	2,168	2,142	2,143	249,100	2,143
2018-06-13	2,170	2,175	2,154	2,172	130,400	2,172
2018-06-12	2,173	2,194	2,159	2,163	305,900	2,163
2018-06-11	2,091	2,171	2,091	2,150	275,800	2,150
2018-06-08	2,163	2,183	2,152	2,154	245,000	2,154
2018-06-07	2,216	2,220	2,187	2,188	203,100	2,188
2018-06-06	2,166	2,203	2,165	2,194	185,800	2,194
2018-06-05	2,160	2,169	2,137	2,166	303,700	2,166
2018-06-04	2,120	2,165	2,117	2,157	274,100	2,157
2018-06-01	2,023	2,100	2,021	2,087	333,900	2,087
2018-05-31	2,061	2,068	2,027	2,038	359,200	2,038
2018-05-30	2,051	2,067	2,027	2,043	226,500	2,043
2018-05-29	2,102	2,106	2,078	2,096	245,000	2,096
2018-05-28	2,146	2,146	2,091	2,098	419,100	2,098
2018-05-25	2,189	2,194	2,156	2,158	270,100	2,158
2018-05-24	2,303	2,303	2,191	2,198	277,500	2,198
2018-05-23	2,322	2,329	2,296	2,315	283,500	2,315
2018-05-22	2,325	2,331	2,318	2,329	259,100	2,329
2018-05-21	2,296	2,315	2,291	2,306	169,500	2,306
2018-05-18	2,260	2,301	2,254	2,293	193,700	2,293
2018-05-17	2,272	2,276	2,246	2,246	165,400	2,246
2018-05-16	2,250	2,270	2,243	2,244	210,700	2,244
2018-05-15	2,250	2,255	2,239	2,241	146,500	2,241
2018-05-14	2,233	2,254	2,217	2,244	142,100	2,244
2018-05-11	2,224	2,261	2,220	2,241	256,500	2,241
2018-05-10	2,226	2,252	2,200	2,206	318,100	2,206
2018-05-09	2,213	2,225	2,189	2,213	339,500	2,213
2018-05-08	2,199	2,228	2,192	2,198	191,000	2,198
2018-05-07	2,231	2,231	2,189	2,201	228,200	2,201
2018-05-02	2,250	2,254	2,223	2,225	260,300	2,225
2018-05-01	2,182	2,266	2,182	2,247	376,600	2,247
2018-04-27	2,188	2,197	2,167	2,190	521,300	2,190
2018-04-26	2,250	2,307	2,150	2,232	726,700	2,232
2018-04-25	2,206	2,243	2,189	2,240	223,600	2,240
2018-04-24	2,206	2,226	2,192	2,226	281,800	2,226
2018-04-23	2,190	2,198	2,173	2,187	168,500	2,187
2018-04-20	2,202	2,211	2,163	2,186	266,700	2,186
2018-04-19	2,199	2,216	2,189	2,202	291,100	2,202
2018-04-18	2,172	2,193	2,157	2,178	200,300	2,178
2018-04-17	2,174	2,181	2,157	2,166	186,800	2,166
2018-04-16	2,176	2,188	2,154	2,180	156,500	2,180
2018-04-13	2,161	2,204	2,159	2,182	258,700	2,182
2018-04-12	2,153	2,153	2,116	2,142	270,100	2,142
2018-04-11	2,163	2,167	2,128	2,161	183,100	2,161
2018-04-10	2,115	2,150	2,098	2,144	266,100	2,144
2018-04-09	2,174	2,184	2,130	2,132	316,600	2,132
2018-04-06	2,224	2,244	2,205	2,205	219,200	2,205
2018-04-05	2,219	2,232	2,189	2,210	218,300	2,210
2018-04-04	2,173	2,206	2,165	2,184	223,200	2,184
2018-04-03	2,168	2,168	2,131	2,157	256,600	2,157
2018-03-30	2,170	2,190	2,156	2,179	114,600	2,179
2018-03-29	2,170	2,173	2,116	2,143	203,500	2,143
2018-03-28	2,131	2,151	2,111	2,137	405,200	2,137
2018-03-27	2,144	2,234	2,132	2,221	377,800	2,221
2018-03-26	2,054	2,120	2,051	2,120	264,000	2,120
2018-03-23	2,103	2,115	2,063	2,069	308,500	2,069
2018-03-22	2,161	2,178	2,146	2,174	300,400	2,174
2018-03-20	2,100	2,157	2,098	2,155	262,900	2,155
2018-03-19	2,126	2,154	2,100	2,107	274,600	2,107
2018-03-16	2,184	2,184	2,148	2,148	246,300	2,148
2018-03-15	2,200	2,200	2,156	2,182	124,700	2,182
2018-03-14	2,200	2,220	2,199	2,214	98,800	2,214
2018-03-13	2,196	2,207	2,175	2,206	122,200	2,206
2018-03-12	2,192	2,220	2,180	2,212	241,900	2,212
2018-03-09	2,165	2,179	2,131	2,142	172,800	2,142
2018-03-08	2,168	2,179	2,124	2,137	155,600	2,137
2018-03-07	2,160	2,167	2,138	2,151	168,500	2,151
2018-03-06	2,200	2,214	2,174	2,184	166,200	2,184
2018-03-05	2,174	2,195	2,158	2,173	124,500	2,173
2018-03-02	2,223	2,232	2,195	2,207	172,000	2,207
2018-03-01	2,322	2,331	2,267	2,273	185,000	2,273
2018-02-28	2,353	2,394	2,334	2,334	191,400	2,334
2018-02-27	2,348	2,376	2,336	2,365	145,100	2,365
2018-02-26	2,325	2,333	2,309	2,326	102,000	2,326
2018-02-23	2,266	2,306	2,257	2,300	107,400	2,300
2018-02-22	2,301	2,301	2,257	2,266	182,600	2,266
2018-02-21	2,308	2,325	2,292	2,305	238,400	2,305
2018-02-20	2,264	2,314	2,264	2,307	192,100	2,307
2018-02-19	2,220	2,258	2,209	2,255	171,000	2,255
2018-02-16	2,194	2,224	2,194	2,204	156,400	2,204
2018-02-15	2,195	2,217	2,177	2,180	177,900	2,180
2018-02-14	2,207	2,224	2,147	2,157	335,800	2,157
2018-02-13	2,301	2,301	2,202	2,208	280,300	2,208
2018-02-09	2,253	2,271	2,234	2,262	249,800	2,262
2018-02-08	2,300	2,330	2,283	2,318	300,700	2,318
2018-02-07	2,303	2,338	2,257	2,257	278,200	2,257
2018-02-06	2,303	2,308	2,201	2,253	498,400	2,253
2018-02-05	2,417	2,442	2,387	2,396	382,700	2,396
2018-02-02	2,428	2,531	2,422	2,443	732,700	2,443
2018-02-01	2,373	2,433	2,322	2,383	680,700	2,383
2018-01-31	2,352	2,391	2,342	2,362	335,800	2,362
2018-01-30	2,386	2,395	2,356	2,363	213,100	2,363
2018-01-29	2,380	2,408	2,368	2,400	216,300	2,400
2018-01-26	2,404	2,415	2,379	2,379	201,200	2,379
2018-01-25	2,436	2,436	2,390	2,394	221,600	2,394
2018-01-24	2,494	2,500	2,458	2,458	214,900	2,458
2018-01-23	2,450	2,516	2,446	2,500	398,100	2,500
2018-01-22	2,399	2,435	2,387	2,430	302,200	2,430
2018-01-19	2,396	2,396	2,376	2,384	139,800	2,384
2018-01-18	2,435	2,435	2,374	2,380	205,200	2,380
2018-01-17	2,409	2,413	2,387	2,408	246,700	2,408
2018-01-16	2,421	2,437	2,406	2,434	163,200	2,434
2018-01-15	2,436	2,451	2,428	2,432	172,400	2,432
2018-01-12	2,440	2,448	2,420	2,426	179,800	2,426
2018-01-11	2,411	2,458	2,411	2,437	184,800	2,437
2018-01-10	2,424	2,442	2,415	2,424	241,800	2,424
2018-01-09	2,429	2,431	2,412	2,428	140,400	2,428
2018-01-05	2,400	2,424	2,400	2,424	148,000	2,424
2018-01-04	2,379	2,400	2,377	2,400	188,400	2,400

分割・併合履歴：なし

6995 (株)東海理化 の時系列データ [2018年度]

6995 (株)東海理化の時系列データ [2018年度]