1. HOME >
  2. 株価時系列 >
  3. 6995 >
  4. 2020年

6995 (株)東海理化 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7521,7591,7361,74594,0001,745
2020-12-291,7211,7621,7191,758150,5001,758
2020-12-281,7381,7391,7071,720109,4001,720
2020-12-251,7191,7381,7151,72961,5001,729
2020-12-241,7241,7451,7101,719106,6001,719
2020-12-231,7551,7551,7031,714205,5001,714
2020-12-221,7731,7791,7431,749149,7001,749
2020-12-211,7841,7991,7541,777163,4001,777
2020-12-181,7551,7861,7491,775191,0001,775
2020-12-171,7791,7811,7421,751101,7001,751
2020-12-161,7681,7751,7451,75796,5001,757
2020-12-151,7371,7581,7311,752121,0001,752
2020-12-141,7201,7711,7131,747199,6001,747
2020-12-111,6791,7101,6681,703156,5001,703
2020-12-101,6901,6991,6591,662131,7001,662
2020-12-091,6721,6951,6711,69563,5001,695
2020-12-081,6601,6761,6471,65893,3001,658
2020-12-071,7121,7121,6651,66895,9001,668
2020-12-041,6661,6891,6631,689125,1001,689
2020-12-031,6951,7241,6711,687231,4001,687
2020-12-021,6541,6891,6441,679217,7001,679
2020-12-011,6271,6331,6031,625182,3001,625
2020-11-301,6781,6781,5971,597313,6001,597
2020-11-271,6651,6931,6591,680171,7001,680
2020-11-261,6511,6741,6391,672162,8001,672
2020-11-251,7141,7351,6851,687145,3001,687
2020-11-241,6991,7131,6741,683184,6001,683
2020-11-201,6241,6631,6111,659140,5001,659
2020-11-191,6771,6851,6271,636252,9001,636
2020-11-181,6991,6991,6621,686195,2001,686
2020-11-171,7461,7541,7181,731199,9001,731
2020-11-161,6891,7371,6851,727273,7001,727
2020-11-131,6821,6891,6431,657159,5001,657
2020-11-121,6931,7181,6641,682227,0001,682
2020-11-111,7061,7261,6851,723246,4001,723
2020-11-101,6571,7091,6511,666432,3001,666
2020-11-091,6131,6281,5641,586251,7001,586
2020-11-061,5811,6171,5611,595406,7001,595
2020-11-051,6501,6501,5581,588498,1001,588
2020-11-041,6981,6981,6511,656241,4001,656
2020-11-021,6411,6761,6371,672342,5001,672
2020-10-301,7041,7191,6161,625532,7001,625
2020-10-291,6801,7311,6551,699439,3001,699
2020-10-281,6761,7671,6571,731440,7001,731
2020-10-271,7401,7421,7041,716185,1001,716
2020-10-261,7531,7951,7401,756209,0001,756
2020-10-231,7361,8101,7291,770660,1001,770
2020-10-221,6931,7501,6891,715288,4001,715
2020-10-211,6451,7061,6421,698321,4001,698
2020-10-201,6281,6411,6151,622184,5001,622
2020-10-191,6001,6381,5971,632217,1001,632
2020-10-161,5981,6151,5801,597236,2001,597
2020-10-151,5921,6061,5701,583170,5001,583
2020-10-141,5791,6011,5651,590177,5001,590
2020-10-131,5851,5891,5561,584108,8001,584
2020-10-121,5881,5911,5661,576113,6001,576
2020-10-091,6221,6321,5871,598139,3001,598
2020-10-081,6371,6421,6191,628127,0001,628
2020-10-071,5981,6351,5931,624154,4001,624
2020-10-061,6191,6311,6061,616173,2001,616
2020-10-051,5781,6121,5711,597179,3001,597
2020-10-021,5791,5791,5331,546248,6001,546
2020-09-301,5981,6151,5651,565293,7001,565
2020-09-291,5871,6201,5781,606233,4001,606
2020-09-281,5521,5791,5351,579211,6001,579
2020-09-251,5411,5661,5361,546176,7001,546
2020-09-241,5581,5591,5201,520278,4001,520
2020-09-231,6001,6001,5741,585203,4001,585
2020-09-181,6001,6201,5991,610223,2001,610
2020-09-171,5891,6061,5841,594152,3001,594
2020-09-161,5981,6181,5851,590162,0001,590
2020-09-151,6241,6241,5971,617159,0001,617
2020-09-141,6231,6421,6171,637140,8001,637
2020-09-111,6111,6241,5961,619194,6001,619
2020-09-101,5991,6161,5881,611183,6001,611
2020-09-091,5631,5911,5551,582266,9001,582
2020-09-081,5731,5891,5711,588186,0001,588
2020-09-071,5401,5701,5371,560182,1001,560
2020-09-041,5101,5351,4991,535252,9001,535
2020-09-031,5551,5571,5291,535295,1001,535
2020-09-021,5491,5491,4961,527486,3001,527
2020-09-011,5661,5791,5511,565327,0001,565
2020-08-311,5991,6081,5721,592364,4001,592
2020-08-281,6101,6371,5741,590517,4001,590
2020-08-271,5621,5801,5541,570243,8001,570
2020-08-261,5151,5651,5141,556395,2001,556
2020-08-251,5021,5351,5021,514326,2001,514
2020-08-241,4531,4891,4531,475259,9001,475
2020-08-211,4471,4751,4451,451235,8001,451
2020-08-201,4401,4631,4331,442273,1001,442
2020-08-191,4101,4401,4051,432212,4001,432
2020-08-181,4371,4551,4181,423221,0001,423
2020-08-171,4541,4681,4351,435196,3001,435
2020-08-141,4951,4971,4591,461193,2001,461
2020-08-131,4981,5191,4881,506345,2001,506
2020-08-121,4201,4831,4171,478255,1001,478
2020-08-111,4001,4221,4001,421247,5001,421
2020-08-071,3781,3961,3641,374135,2001,374
2020-08-061,3691,4081,3691,380130,9001,380
2020-08-051,3481,3741,3381,373184,9001,373
2020-08-041,3341,3721,3301,368275,2001,368
2020-08-031,3151,3441,3141,341251,3001,341
2020-07-311,3161,3381,2831,311423,6001,311
2020-07-301,4441,4471,3341,372489,7001,372
2020-07-291,5011,5091,4621,473142,7001,473
2020-07-281,5381,5571,5141,525263,8001,525
2020-07-271,5011,5221,4781,520139,3001,520
2020-07-221,5501,5631,5311,53179,2001,531
2020-07-211,5441,5571,5321,550119,6001,550
2020-07-201,5481,5491,5241,544105,3001,544
2020-07-171,5511,5611,5401,54874,6001,548
2020-07-161,5831,5871,5471,548129,5001,548
2020-07-151,5341,5601,5251,546118,3001,546
2020-07-141,5091,5171,4861,51596,3001,515
2020-07-131,4831,5161,4831,516127,5001,516
2020-07-101,4551,4641,4371,443111,3001,443
2020-07-091,4841,4901,4641,467149,5001,467
2020-07-081,5051,5271,4981,499198,3001,499
2020-07-071,5501,5501,5071,523214,9001,523
2020-07-061,5481,5781,5451,576118,3001,576
2020-07-031,5481,5641,5181,537126,2001,537
2020-07-021,5131,5541,5091,529139,0001,529
2020-07-011,5581,5601,5121,517129,2001,517
2020-06-301,5781,5861,5571,559166,3001,559
2020-06-291,5531,5541,5281,535139,2001,535
2020-06-261,5771,5931,5671,582120,2001,582
2020-06-251,5591,5801,5531,560179,5001,560
2020-06-241,6171,6171,5861,59182,4001,591
2020-06-231,6001,6181,5801,604167,5001,604
2020-06-221,6021,6071,5621,581258,9001,581
2020-06-191,6301,6401,5701,570729,5001,570
2020-06-181,6681,7061,6541,684334,7001,684
2020-06-171,6681,6891,6511,676235,1001,676
2020-06-161,6101,7231,6051,690383,2001,690
2020-06-151,6031,6121,5651,565393,2001,565
2020-06-121,5581,5711,5121,563238,3001,563
2020-06-111,6501,6591,5961,598312,5001,598
2020-06-101,6501,6861,6501,677190,5001,677
2020-06-091,7271,7311,6721,695205,7001,695
2020-06-081,7121,7161,6991,714194,4001,714
2020-06-051,6691,6871,6441,686216,2001,686
2020-06-041,7011,7021,6411,662252,6001,662
2020-06-031,6701,6771,6431,661234,3001,661
2020-06-021,5961,6461,5881,633223,5001,633
2020-06-011,5981,6211,5761,589229,5001,589
2020-05-291,5961,6241,5771,577283,7001,577
2020-05-281,6391,6531,6101,636280,0001,636
2020-05-271,5751,5971,5631,591232,9001,591
2020-05-261,5251,5491,5241,545221,0001,545
2020-05-251,4921,5091,4921,505165,2001,505
2020-05-221,4811,4931,4531,465259,4001,465
2020-05-211,4901,4901,4611,477216,8001,477
2020-05-201,4351,4531,4221,445170,4001,445
2020-05-191,4661,4731,4391,456270,3001,456
2020-05-181,4001,4151,3861,409168,6001,409
2020-05-151,4141,4251,3721,395167,9001,395
2020-05-141,3871,4001,3711,371235,2001,371
2020-05-131,3991,4171,3931,408219,2001,408
2020-05-121,4631,4881,4321,438299,1001,438
2020-05-111,4231,4631,4231,449311,5001,449
2020-05-081,3281,3861,3161,380292,5001,380
2020-05-071,3061,3231,2911,305326,9001,305
2020-05-011,3851,3861,3261,331340,0001,331
2020-04-301,3531,4081,3471,385353,4001,385
2020-04-281,3181,3291,2861,301338,3001,301
2020-04-271,3021,3371,2901,335131,3001,335
2020-04-241,3121,3141,2891,31380,7001,313
2020-04-231,2661,3181,2611,316115,0001,316
2020-04-221,2711,2711,2491,257151,8001,257
2020-04-211,2861,2961,2761,289116,1001,289
2020-04-201,3131,3241,2961,319100,6001,319
2020-04-171,2871,3441,2811,333162,6001,333
2020-04-161,2931,3081,2681,287199,5001,287
2020-04-151,3261,3261,2841,296223,8001,296
2020-04-141,3361,3481,2951,345159,2001,345
2020-04-131,3601,3601,3061,314111,8001,314
2020-04-101,3431,3861,3281,374123,9001,374
2020-04-091,3411,3581,3181,352145,3001,352
2020-04-081,3271,3291,2781,318244,3001,318
2020-04-071,2941,3271,2681,322225,1001,322
2020-04-061,1661,2481,1401,241289,9001,241
2020-04-031,2101,2191,1501,169300,0001,169
2020-04-021,2361,2551,2061,207264,4001,207
2020-04-011,3191,3371,2461,265281,2001,265
2020-03-311,3581,3841,3291,346309,5001,346
2020-03-301,3731,3801,3141,369463,4001,369
2020-03-271,4361,4401,3681,428397,7001,428
2020-03-261,3911,4051,3331,376225,0001,376
2020-03-251,3731,4111,3261,404440,8001,404
2020-03-241,2961,2961,2341,271234,5001,271
2020-03-231,1601,2461,1521,236426,6001,236
2020-03-191,1821,2261,1611,161446,8001,161
2020-03-181,2531,2791,1971,201421,1001,201
2020-03-171,1781,2791,1511,269446,5001,269
2020-03-161,2931,3611,2211,222347,5001,222
2020-03-131,2411,3221,2121,280537,9001,280
2020-03-121,3441,3641,3061,331323,7001,331
2020-03-111,3901,4431,3711,374360,0001,374
2020-03-101,3731,3911,3161,385229,5001,385
2020-03-091,4401,4511,3781,388168,7001,388
2020-03-061,5241,5321,4771,485179,3001,485
2020-03-051,6021,6071,5481,553189,8001,553
2020-03-041,5661,5971,5531,580141,6001,580
2020-03-031,6391,6441,5871,587192,7001,587
2020-03-021,5901,6241,5751,613302,4001,613
2020-02-281,6291,6411,6061,627223,0001,627
2020-02-271,6991,7001,6651,672142,9001,672
2020-02-261,6941,7171,6851,711167,1001,711
2020-02-251,7111,7521,7111,717347,6001,717
2020-02-211,8191,8321,8061,810215,2001,810
2020-02-201,8351,8471,8061,818289,6001,818
2020-02-191,8001,8121,7901,806297,6001,806
2020-02-181,8481,8611,8341,845118,7001,845
2020-02-171,8401,8571,8201,849132,5001,849
2020-02-141,8551,8641,8331,855278,3001,855
2020-02-131,8831,8951,8611,863248,6001,863
2020-02-121,8951,9071,8691,872154,4001,872
2020-02-101,8871,9181,8851,893108,5001,893
2020-02-071,9411,9461,8991,926125,4001,926
2020-02-061,9331,9511,9251,925245,7001,925
2020-02-051,9031,9231,8811,881171,1001,881
2020-02-041,8641,8991,8641,888218,5001,888
2020-02-031,8411,8721,8331,864279,1001,864
2020-01-311,9351,9461,8771,895369,6001,895
2020-01-301,9871,9871,8701,925282,8001,925
2020-01-291,9521,9921,9441,990183,1001,990
2020-01-281,9511,9531,9261,936216,7001,936
2020-01-272,0052,0281,9801,980201,8001,980
2020-01-242,0542,0612,0312,031108,7002,031
2020-01-232,0612,0702,0402,041182,4002,041
2020-01-222,0752,0892,0622,076203,3002,076
2020-01-212,0932,0992,0772,08476,6002,084
2020-01-202,0952,1062,0852,100100,2002,100
2020-01-172,0772,0812,0622,070100,6002,070
2020-01-162,0582,0662,0472,05672,0002,056
2020-01-152,0602,0672,0452,057134,7002,057
2020-01-142,1042,1102,0582,083193,9002,083
2020-01-102,1072,1252,1022,104107,3002,104
2020-01-092,1382,1462,1082,108145,4002,108
2020-01-082,0852,0922,0482,082126,0002,082
2020-01-072,1052,1292,0992,114147,5002,114
2020-01-062,0972,1022,0652,090237,5002,090

分割・併合履歴 ： なし