6995 (株)東海理化の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,146	2,161	2,124	2,147	103,700	2,147
2019-12-27	2,166	2,177	2,158	2,166	106,700	2,166
2019-12-26	2,125	2,142	2,115	2,142	167,700	2,142
2019-12-25	2,178	2,179	2,128	2,137	91,000	2,137
2019-12-24	2,190	2,190	2,168	2,174	99,900	2,174
2019-12-23	2,219	2,225	2,189	2,194	95,800	2,194
2019-12-20	2,250	2,260	2,221	2,227	170,700	2,227
2019-12-19	2,237	2,266	2,225	2,255	259,800	2,255
2019-12-18	2,248	2,248	2,204	2,232	216,900	2,232
2019-12-17	2,250	2,257	2,222	2,237	237,400	2,237
2019-12-16	2,250	2,254	2,230	2,245	119,600	2,245
2019-12-13	2,258	2,276	2,253	2,263	289,600	2,263
2019-12-12	2,220	2,222	2,188	2,190	140,400	2,190
2019-12-11	2,200	2,213	2,187	2,208	147,500	2,208
2019-12-10	2,166	2,205	2,157	2,193	186,800	2,193
2019-12-09	2,176	2,200	2,153	2,180	179,700	2,180
2019-12-06	2,178	2,180	2,141	2,150	99,800	2,150
2019-12-05	2,160	2,188	2,157	2,175	181,200	2,175
2019-12-04	2,092	2,128	2,082	2,127	161,400	2,127
2019-12-03	2,127	2,130	2,092	2,125	150,400	2,125
2019-12-02	2,144	2,176	2,144	2,163	182,300	2,163
2019-11-29	2,151	2,163	2,131	2,134	128,900	2,134
2019-11-28	2,157	2,157	2,129	2,129	125,100	2,129
2019-11-27	2,136	2,160	2,129	2,150	120,000	2,150
2019-11-26	2,129	2,158	2,114	2,122	259,800	2,122
2019-11-25	2,102	2,112	2,087	2,096	178,900	2,096
2019-11-22	2,069	2,086	2,052	2,052	146,300	2,052
2019-11-21	2,050	2,073	2,023	2,063	185,800	2,063
2019-11-20	2,063	2,073	2,043	2,055	100,800	2,055
2019-11-19	2,080	2,088	2,067	2,073	112,600	2,073
2019-11-18	2,111	2,113	2,089	2,100	131,000	2,100
2019-11-15	2,086	2,123	2,073	2,118	194,000	2,118
2019-11-14	2,134	2,143	2,088	2,088	157,200	2,088
2019-11-13	2,148	2,154	2,126	2,127	149,000	2,127
2019-11-12	2,167	2,169	2,147	2,169	176,400	2,169
2019-11-11	2,219	2,219	2,167	2,169	181,800	2,169
2019-11-08	2,200	2,219	2,182	2,190	243,200	2,190
2019-11-07	2,140	2,170	2,111	2,170	261,800	2,170
2019-11-06	2,143	2,162	2,133	2,155	205,200	2,155
2019-11-05	2,200	2,204	2,119	2,119	443,800	2,119
2019-11-01	2,062	2,135	2,058	2,110	496,100	2,110
2019-10-31	1,957	2,132	1,957	2,110	511,800	2,110
2019-10-30	1,992	2,047	1,968	1,981	435,400	1,981
2019-10-29	1,955	1,985	1,942	1,982	207,800	1,982
2019-10-28	1,935	1,945	1,921	1,929	118,000	1,929
2019-10-25	1,948	1,952	1,922	1,931	170,800	1,931
2019-10-24	1,947	1,953	1,933	1,939	80,800	1,939
2019-10-23	1,921	1,932	1,900	1,932	155,300	1,932
2019-10-21	1,935	1,935	1,909	1,910	96,100	1,910
2019-10-18	1,911	1,925	1,899	1,904	101,500	1,904
2019-10-17	1,922	1,929	1,903	1,908	136,000	1,908
2019-10-16	1,940	1,959	1,916	1,926	169,300	1,926
2019-10-15	1,901	1,929	1,895	1,900	216,800	1,900
2019-10-11	1,852	1,865	1,838	1,861	134,700	1,861
2019-10-10	1,829	1,833	1,796	1,825	145,500	1,825
2019-10-09	1,793	1,816	1,787	1,812	126,700	1,812
2019-10-08	1,813	1,835	1,810	1,818	123,800	1,818
2019-10-07	1,815	1,820	1,792	1,812	112,100	1,812
2019-10-04	1,791	1,808	1,781	1,804	127,000	1,804
2019-10-03	1,811	1,823	1,789	1,808	165,900	1,808
2019-10-02	1,859	1,868	1,847	1,862	134,800	1,862
2019-10-01	1,842	1,889	1,842	1,884	145,600	1,884
2019-09-30	1,853	1,853	1,816	1,826	236,700	1,826
2019-09-27	1,893	1,894	1,838	1,860	172,400	1,860
2019-09-26	1,910	1,910	1,890	1,899	308,300	1,899
2019-09-25	1,871	1,894	1,858	1,894	210,500	1,894
2019-09-24	1,894	1,915	1,889	1,898	174,100	1,898
2019-09-20	1,909	1,917	1,886	1,913	351,800	1,913
2019-09-19	1,886	1,933	1,884	1,892	308,500	1,892
2019-09-18	1,894	1,895	1,870	1,876	238,300	1,876
2019-09-17	1,896	1,914	1,867	1,913	236,700	1,913
2019-09-13	1,896	1,911	1,881	1,904	332,500	1,904
2019-09-12	1,867	1,902	1,851	1,894	263,800	1,894
2019-09-11	1,817	1,857	1,815	1,857	281,900	1,857
2019-09-10	1,776	1,802	1,771	1,796	275,600	1,796
2019-09-09	1,733	1,743	1,716	1,742	142,400	1,742
2019-09-06	1,726	1,737	1,720	1,734	167,300	1,734
2019-09-05	1,678	1,726	1,678	1,709	236,500	1,709
2019-09-04	1,660	1,666	1,645	1,662	192,800	1,662
2019-09-03	1,654	1,687	1,652	1,679	155,600	1,679
2019-09-02	1,668	1,671	1,650	1,655	173,900	1,655
2019-08-30	1,648	1,682	1,648	1,678	310,400	1,678
2019-08-29	1,646	1,651	1,610	1,625	169,400	1,625
2019-08-28	1,636	1,652	1,630	1,634	206,600	1,634
2019-08-27	1,615	1,643	1,612	1,627	250,100	1,627
2019-08-26	1,565	1,602	1,554	1,582	340,200	1,582
2019-08-23	1,621	1,626	1,605	1,622	216,000	1,622
2019-08-22	1,609	1,614	1,594	1,614	214,000	1,614
2019-08-21	1,599	1,619	1,587	1,608	157,300	1,608
2019-08-20	1,609	1,621	1,603	1,618	131,700	1,618
2019-08-19	1,617	1,625	1,608	1,618	113,900	1,618
2019-08-16	1,599	1,618	1,585	1,605	105,300	1,605
2019-08-15	1,588	1,620	1,579	1,618	98,500	1,618
2019-08-14	1,624	1,646	1,618	1,639	223,700	1,639
2019-08-13	1,600	1,612	1,580	1,591	215,700	1,591
2019-08-09	1,622	1,633	1,604	1,630	133,200	1,630
2019-08-08	1,602	1,632	1,599	1,608	138,400	1,608
2019-08-07	1,631	1,638	1,610	1,612	208,600	1,612
2019-08-06	1,594	1,632	1,575	1,631	347,700	1,631
2019-08-05	1,699	1,707	1,646	1,673	226,400	1,673
2019-08-02	1,763	1,796	1,711	1,723	285,300	1,723
2019-08-01	1,783	1,821	1,764	1,806	195,900	1,806
2019-07-31	1,775	1,822	1,768	1,791	281,100	1,791
2019-07-30	1,812	1,857	1,777	1,811	319,400	1,811
2019-07-29	1,794	1,800	1,777	1,785	116,500	1,785
2019-07-26	1,811	1,818	1,791	1,807	168,100	1,807
2019-07-25	1,832	1,843	1,825	1,842	96,900	1,842
2019-07-24	1,852	1,861	1,828	1,832	144,800	1,832
2019-07-23	1,808	1,835	1,801	1,833	120,400	1,833
2019-07-22	1,785	1,808	1,784	1,797	161,500	1,797
2019-07-19	1,730	1,773	1,710	1,768	121,500	1,768
2019-07-18	1,750	1,755	1,710	1,716	279,200	1,716
2019-07-17	1,804	1,812	1,775	1,776	177,400	1,776
2019-07-16	1,810	1,833	1,809	1,821	128,900	1,821
2019-07-12	1,827	1,827	1,804	1,807	129,800	1,807
2019-07-11	1,809	1,819	1,799	1,813	145,700	1,813
2019-07-10	1,807	1,815	1,789	1,812	164,000	1,812
2019-07-09	1,842	1,848	1,803	1,817	140,000	1,817
2019-07-08	1,851	1,858	1,834	1,839	179,800	1,839
2019-07-05	1,844	1,857	1,839	1,853	117,100	1,853
2019-07-04	1,836	1,846	1,819	1,846	124,800	1,846
2019-07-03	1,824	1,829	1,799	1,827	181,200	1,827
2019-07-02	1,839	1,852	1,823	1,843	157,000	1,843
2019-07-01	1,799	1,842	1,780	1,839	160,500	1,839
2019-06-28	1,790	1,794	1,771	1,777	166,200	1,777
2019-06-27	1,756	1,792	1,754	1,787	124,900	1,787
2019-06-26	1,735	1,773	1,730	1,736	183,700	1,736
2019-06-25	1,734	1,748	1,716	1,731	210,800	1,731
2019-06-24	1,700	1,747	1,700	1,739	134,900	1,739
2019-06-21	1,722	1,726	1,694	1,702	324,800	1,702
2019-06-20	1,740	1,741	1,703	1,724	120,800	1,724
2019-06-19	1,706	1,743	1,705	1,733	246,100	1,733
2019-06-18	1,675	1,698	1,670	1,673	225,200	1,673
2019-06-17	1,690	1,697	1,674	1,685	193,100	1,685
2019-06-14	1,704	1,714	1,690	1,704	208,100	1,704
2019-06-13	1,717	1,731	1,694	1,707	98,600	1,707
2019-06-12	1,733	1,746	1,725	1,738	111,900	1,738
2019-06-11	1,715	1,756	1,706	1,743	163,300	1,743
2019-06-10	1,720	1,740	1,716	1,728	184,100	1,728
2019-06-07	1,679	1,690	1,668	1,689	128,900	1,689
2019-06-06	1,696	1,707	1,676	1,676	161,700	1,676
2019-06-05	1,709	1,718	1,693	1,716	231,800	1,716
2019-06-04	1,637	1,672	1,629	1,671	181,900	1,671
2019-06-03	1,618	1,637	1,611	1,632	218,900	1,632
2019-05-31	1,693	1,698	1,658	1,658	279,700	1,658
2019-05-30	1,683	1,721	1,678	1,717	148,100	1,717
2019-05-29	1,707	1,711	1,676	1,697	167,700	1,697
2019-05-28	1,729	1,740	1,718	1,732	139,000	1,732
2019-05-27	1,725	1,745	1,715	1,728	97,000	1,728
2019-05-24	1,696	1,735	1,689	1,733	165,400	1,733
2019-05-23	1,711	1,720	1,689	1,709	183,600	1,709
2019-05-22	1,725	1,741	1,710	1,721	124,300	1,721
2019-05-21	1,723	1,737	1,706	1,725	115,800	1,725
2019-05-20	1,742	1,756	1,722	1,734	86,900	1,734
2019-05-17	1,747	1,755	1,725	1,744	118,600	1,744
2019-05-16	1,755	1,756	1,715	1,730	193,400	1,730
2019-05-15	1,744	1,750	1,715	1,750	140,300	1,750
2019-05-14	1,694	1,736	1,681	1,725	167,900	1,725
2019-05-13	1,726	1,770	1,717	1,743	240,300	1,743
2019-05-10	1,752	1,776	1,729	1,735	225,400	1,735
2019-05-09	1,772	1,774	1,747	1,753	202,600	1,753
2019-05-08	1,808	1,808	1,760	1,789	308,600	1,789
2019-05-07	1,894	1,899	1,822	1,832	416,100	1,832
2019-04-26	1,937	1,951	1,833	1,929	705,800	1,929
2019-04-25	2,052	2,060	1,944	1,985	569,000	1,985
2019-04-24	2,102	2,102	2,042	2,052	182,000	2,052
2019-04-23	2,097	2,105	2,072	2,082	141,400	2,082
2019-04-22	2,097	2,101	2,075	2,088	122,700	2,088
2019-04-19	2,098	2,098	2,080	2,093	143,900	2,093
2019-04-18	2,095	2,101	2,055	2,061	121,600	2,061
2019-04-17	2,047	2,089	2,047	2,089	219,700	2,089
2019-04-16	2,067	2,078	2,051	2,055	201,900	2,055
2019-04-15	2,072	2,087	2,054	2,077	269,500	2,077
2019-04-12	2,042	2,044	2,020	2,030	182,600	2,030
2019-04-11	2,000	2,021	1,995	2,014	115,700	2,014
2019-04-10	2,017	2,027	2,007	2,019	104,800	2,019
2019-04-09	2,027	2,037	2,009	2,037	151,400	2,037
2019-04-08	2,041	2,043	2,020	2,022	108,200	2,022
2019-04-05	2,018	2,042	2,009	2,037	127,600	2,037
2019-04-04	1,995	2,024	1,995	2,011	153,200	2,011
2019-04-03	1,970	2,015	1,959	2,012	184,700	2,012
2019-04-02	1,950	1,973	1,944	1,967	207,100	1,967
2019-04-01	1,923	1,964	1,916	1,948	216,200	1,948
2019-03-29	1,881	1,894	1,861	1,887	241,100	1,887
2019-03-28	1,881	1,888	1,834	1,850	180,600	1,850
2019-03-27	1,870	1,893	1,859	1,886	352,700	1,886
2019-03-26	1,877	1,931	1,870	1,927	284,700	1,927
2019-03-25	1,897	1,897	1,855	1,872	177,600	1,872
2019-03-22	1,911	1,927	1,903	1,927	160,100	1,927
2019-03-20	1,905	1,948	1,904	1,927	225,400	1,927
2019-03-19	1,893	1,939	1,882	1,919	187,500	1,919
2019-03-18	1,897	1,897	1,866	1,883	218,500	1,883
2019-03-15	1,874	1,902	1,872	1,882	236,900	1,882
2019-03-14	1,940	1,948	1,872	1,874	242,200	1,874
2019-03-13	1,936	1,960	1,929	1,931	159,000	1,931
2019-03-12	1,936	1,963	1,933	1,952	106,700	1,952
2019-03-11	1,912	1,917	1,892	1,911	129,400	1,911
2019-03-08	1,943	1,952	1,896	1,899	178,800	1,899
2019-03-07	1,982	1,991	1,954	1,963	159,100	1,963
2019-03-06	1,995	2,012	1,984	2,002	158,000	2,002
2019-03-05	2,010	2,012	1,990	2,010	130,700	2,010
2019-03-04	2,033	2,036	1,998	2,016	134,100	2,016
2019-03-01	2,012	2,047	2,012	2,019	187,300	2,019
2019-02-28	2,047	2,047	2,018	2,037	173,600	2,037
2019-02-27	2,068	2,075	2,035	2,052	199,000	2,052
2019-02-26	2,050	2,063	2,039	2,049	90,500	2,049
2019-02-25	2,055	2,063	2,039	2,048	111,700	2,048
2019-02-22	2,004	2,025	1,988	2,021	171,100	2,021
2019-02-21	2,020	2,025	2,000	2,004	115,400	2,004
2019-02-20	2,017	2,036	2,008	2,020	107,400	2,020
2019-02-19	2,034	2,047	2,020	2,022	170,300	2,022
2019-02-18	1,999	2,035	1,992	2,017	272,700	2,017
2019-02-15	1,938	1,946	1,914	1,939	179,400	1,939
2019-02-14	1,930	1,938	1,911	1,926	150,000	1,926
2019-02-13	1,913	1,937	1,900	1,932	158,400	1,932
2019-02-12	1,852	1,929	1,850	1,903	159,000	1,903
2019-02-08	1,884	1,886	1,842	1,845	122,600	1,845
2019-02-07	1,936	1,939	1,892	1,912	93,100	1,912
2019-02-06	1,930	1,945	1,913	1,941	140,300	1,941
2019-02-05	1,939	1,940	1,918	1,921	172,700	1,921
2019-02-04	1,902	1,957	1,902	1,935	271,900	1,935
2019-02-01	1,897	1,957	1,871	1,881	397,900	1,881
2019-01-31	1,996	1,996	1,881	1,929	485,500	1,929
2019-01-30	1,988	1,993	1,956	1,956	199,900	1,956
2019-01-29	1,983	1,984	1,955	1,978	130,900	1,978
2019-01-28	1,987	2,017	1,982	1,983	151,200	1,983
2019-01-25	1,970	2,003	1,958	1,987	151,300	1,987
2019-01-24	1,928	1,974	1,923	1,974	119,500	1,974
2019-01-23	1,950	1,973	1,935	1,968	124,900	1,968
2019-01-22	1,987	1,994	1,963	1,971	127,200	1,971
2019-01-21	1,980	1,986	1,958	1,978	104,600	1,978
2019-01-18	1,957	1,977	1,942	1,952	172,900	1,952
2019-01-17	1,944	1,969	1,918	1,932	215,200	1,932
2019-01-16	1,920	1,937	1,896	1,921	191,300	1,921
2019-01-15	1,876	1,918	1,856	1,913	166,600	1,913
2019-01-11	1,891	1,900	1,866	1,897	136,100	1,897
2019-01-10	1,854	1,877	1,836	1,872	119,200	1,872
2019-01-09	1,865	1,877	1,847	1,873	169,900	1,873
2019-01-08	1,866	1,866	1,831	1,843	255,300	1,843
2019-01-07	1,827	1,875	1,821	1,847	181,300	1,847
2019-01-04	1,769	1,791	1,730	1,787	231,200	1,787

分割・併合履歴：なし

6995 (株)東海理化 の時系列データ [2019年度]

6995 (株)東海理化の時系列データ [2019年度]