6995 (株)東海理化の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,197	2,215	2,156	2,175	136,000	2,175
2023-12-28	2,170	2,198	2,163	2,190	166,700	2,190
2023-12-27	2,220	2,220	2,182	2,190	104,700	2,190
2023-12-26	2,200	2,210	2,174	2,199	141,000	2,199
2023-12-25	2,182	2,227	2,181	2,214	113,200	2,214
2023-12-22	2,175	2,183	2,151	2,180	109,500	2,180
2023-12-21	2,179	2,192	2,160	2,166	117,000	2,166
2023-12-20	2,226	2,245	2,201	2,220	200,300	2,220
2023-12-19	2,207	2,209	2,170	2,194	266,600	2,194
2023-12-18	2,150	2,191	2,130	2,189	252,400	2,189
2023-12-15	2,170	2,190	2,153	2,165	459,400	2,165
2023-12-14	2,267	2,293	2,166	2,175	360,100	2,175
2023-12-13	2,340	2,343	2,301	2,317	137,400	2,317
2023-12-12	2,363	2,374	2,335	2,343	178,500	2,343
2023-12-11	2,306	2,328	2,294	2,326	142,200	2,326
2023-12-08	2,318	2,351	2,239	2,261	252,500	2,261
2023-12-07	2,425	2,433	2,364	2,374	163,600	2,374
2023-12-06	2,424	2,458	2,416	2,452	164,700	2,452
2023-12-05	2,381	2,455	2,381	2,401	194,200	2,401
2023-12-04	2,445	2,445	2,373	2,374	208,900	2,374
2023-12-01	2,487	2,489	2,441	2,444	183,600	2,444
2023-11-30	2,485	2,490	2,397	2,478	431,400	2,478
2023-11-29	2,431	2,465	2,424	2,445	212,900	2,445
2023-11-28	2,424	2,438	2,408	2,430	145,200	2,430
2023-11-27	2,415	2,424	2,391	2,412	67,700	2,412
2023-11-24	2,422	2,427	2,406	2,420	84,400	2,420
2023-11-22	2,357	2,400	2,356	2,398	147,000	2,398
2023-11-21	2,385	2,398	2,331	2,345	192,200	2,345
2023-11-20	2,447	2,480	2,389	2,389	200,800	2,389
2023-11-17	2,415	2,448	2,412	2,437	122,000	2,437
2023-11-16	2,418	2,465	2,414	2,439	203,100	2,439
2023-11-15	2,510	2,516	2,403	2,413	507,100	2,413
2023-11-14	2,467	2,505	2,453	2,483	178,900	2,483
2023-11-13	2,449	2,459	2,425	2,443	89,400	2,443
2023-11-10	2,397	2,434	2,377	2,427	87,400	2,427
2023-11-09	2,413	2,439	2,394	2,413	108,000	2,413
2023-11-08	2,500	2,528	2,395	2,397	399,600	2,397
2023-11-07	2,485	2,515	2,462	2,502	198,000	2,502
2023-11-06	2,514	2,530	2,485	2,501	214,300	2,501
2023-11-02	2,495	2,545	2,457	2,468	374,400	2,468
2023-11-01	2,410	2,494	2,405	2,479	634,500	2,479
2023-10-31	2,321	2,439	2,295	2,344	1,005,200	2,344
2023-10-30	2,285	2,404	2,152	2,361	1,435,100	2,361
2023-10-27	2,260	2,290	2,247	2,284	305,800	2,284
2023-10-26	2,207	2,229	2,199	2,212	197,000	2,212
2023-10-25	2,223	2,257	2,217	2,229	171,500	2,229
2023-10-24	2,235	2,243	2,164	2,208	199,000	2,208
2023-10-23	2,202	2,242	2,196	2,222	120,000	2,222
2023-10-20	2,217	2,222	2,181	2,204	113,100	2,204
2023-10-19	2,197	2,235	2,183	2,206	140,200	2,206
2023-10-18	2,274	2,282	2,238	2,254	121,200	2,254
2023-10-17	2,290	2,305	2,254	2,271	143,100	2,271
2023-10-16	2,238	2,274	2,226	2,256	104,600	2,256
2023-10-13	2,286	2,310	2,278	2,279	140,600	2,279
2023-10-12	2,300	2,336	2,291	2,329	117,200	2,329
2023-10-11	2,293	2,299	2,272	2,273	147,800	2,273
2023-10-10	2,269	2,277	2,236	2,270	144,900	2,270
2023-10-06	2,186	2,211	2,175	2,197	106,000	2,197
2023-10-05	2,145	2,194	2,143	2,183	139,700	2,183
2023-10-04	2,207	2,207	2,137	2,137	229,200	2,137
2023-10-03	2,332	2,336	2,249	2,252	145,900	2,252
2023-10-02	2,350	2,383	2,334	2,339	125,300	2,339
2023-09-29	2,367	2,381	2,331	2,344	207,900	2,344
2023-09-28	2,351	2,392	2,345	2,360	139,900	2,360
2023-09-27	2,391	2,411	2,351	2,409	141,300	2,409
2023-09-26	2,420	2,427	2,393	2,416	139,100	2,416
2023-09-25	2,403	2,430	2,387	2,418	120,100	2,418
2023-09-22	2,381	2,421	2,369	2,408	175,900	2,408
2023-09-21	2,427	2,459	2,405	2,411	163,000	2,411
2023-09-20	2,479	2,480	2,427	2,427	192,400	2,427
2023-09-19	2,438	2,465	2,426	2,463	132,300	2,463
2023-09-15	2,430	2,480	2,424	2,438	380,300	2,438
2023-09-14	2,390	2,405	2,364	2,405	172,800	2,405
2023-09-13	2,422	2,428	2,380	2,387	139,500	2,387
2023-09-12	2,364	2,417	2,364	2,417	124,300	2,417
2023-09-11	2,376	2,376	2,334	2,348	134,300	2,348
2023-09-08	2,376	2,387	2,350	2,357	139,400	2,357
2023-09-07	2,404	2,421	2,399	2,404	152,300	2,404
2023-09-06	2,399	2,419	2,388	2,404	226,000	2,404
2023-09-05	2,370	2,384	2,347	2,380	196,500	2,380
2023-09-04	2,346	2,371	2,333	2,363	214,400	2,363
2023-09-01	2,304	2,332	2,292	2,310	278,600	2,310
2023-08-31	2,237	2,282	2,236	2,281	202,900	2,281
2023-08-30	2,232	2,240	2,219	2,236	197,100	2,236
2023-08-29	2,263	2,263	2,231	2,232	158,200	2,232
2023-08-28	2,212	2,257	2,210	2,257	163,400	2,257
2023-08-25	2,192	2,208	2,182	2,194	169,900	2,194
2023-08-24	2,218	2,225	2,202	2,202	132,600	2,202
2023-08-23	2,192	2,230	2,187	2,227	194,600	2,227
2023-08-22	2,188	2,219	2,187	2,219	90,000	2,219
2023-08-21	2,201	2,214	2,189	2,189	99,300	2,189
2023-08-18	2,202	2,210	2,179	2,189	100,900	2,189
2023-08-17	2,234	2,239	2,174	2,221	154,100	2,221
2023-08-16	2,244	2,264	2,238	2,241	88,200	2,241
2023-08-15	2,283	2,291	2,252	2,263	164,100	2,263
2023-08-14	2,268	2,325	2,256	2,268	232,500	2,268
2023-08-10	2,229	2,249	2,216	2,247	99,500	2,247
2023-08-09	2,224	2,241	2,194	2,218	345,200	2,218
2023-08-08	2,217	2,227	2,207	2,215	132,000	2,215
2023-08-07	2,185	2,221	2,179	2,212	218,500	2,212
2023-08-04	2,177	2,209	2,165	2,198	171,500	2,198
2023-08-03	2,240	2,240	2,163	2,191	211,900	2,191
2023-08-02	2,217	2,292	2,205	2,240	271,600	2,240
2023-08-01	2,250	2,262	2,225	2,251	207,000	2,251
2023-07-31	2,209	2,246	2,194	2,246	366,700	2,246
2023-07-28	2,113	2,216	2,080	2,180	769,300	2,180
2023-07-27	2,164	2,238	2,058	2,154	820,500	2,154
2023-07-26	2,173	2,173	2,140	2,156	181,300	2,156
2023-07-25	2,161	2,186	2,149	2,181	238,700	2,181
2023-07-24	2,139	2,152	2,132	2,149	148,700	2,149
2023-07-21	2,116	2,130	2,103	2,120	136,400	2,120
2023-07-20	2,100	2,128	2,100	2,106	121,600	2,106
2023-07-19	2,114	2,117	2,090	2,114	142,300	2,114
2023-07-18	2,048	2,079	2,043	2,079	130,800	2,079
2023-07-14	2,067	2,073	2,020	2,037	167,300	2,037
2023-07-13	2,072	2,095	2,055	2,078	175,700	2,078
2023-07-12	2,115	2,115	2,072	2,078	184,200	2,078
2023-07-11	2,140	2,150	2,093	2,105	234,200	2,105
2023-07-10	2,160	2,161	2,106	2,127	194,200	2,127
2023-07-07	2,142	2,158	2,107	2,137	215,900	2,137
2023-07-06	2,161	2,201	2,149	2,165	295,000	2,165
2023-07-05	2,140	2,182	2,137	2,172	202,000	2,172
2023-07-04	2,165	2,176	2,142	2,143	207,800	2,143
2023-07-03	2,158	2,168	2,141	2,160	237,900	2,160
2023-06-30	2,150	2,151	2,117	2,127	222,400	2,127
2023-06-29	2,116	2,150	2,110	2,127	273,300	2,127
2023-06-28	2,093	2,105	2,073	2,104	203,000	2,104
2023-06-27	2,073	2,074	2,037	2,052	198,000	2,052
2023-06-26	2,082	2,107	2,056	2,070	265,300	2,070
2023-06-23	2,096	2,097	2,038	2,059	151,500	2,059
2023-06-22	2,078	2,097	2,075	2,079	129,600	2,079
2023-06-21	2,060	2,105	2,053	2,100	176,200	2,100
2023-06-20	2,061	2,063	2,040	2,056	156,200	2,056
2023-06-19	2,135	2,138	2,060	2,073	304,200	2,073
2023-06-16	2,115	2,125	2,092	2,117	258,400	2,117
2023-06-15	2,138	2,138	2,111	2,130	145,800	2,130
2023-06-14	2,115	2,129	2,110	2,117	154,600	2,117
2023-06-13	2,050	2,118	2,048	2,105	220,300	2,105
2023-06-12	2,023	2,040	2,015	2,040	116,000	2,040
2023-06-09	1,990	2,013	1,978	2,008	210,200	2,008
2023-06-08	2,000	2,010	1,955	1,968	170,700	1,968
2023-06-07	1,974	2,012	1,974	1,986	310,300	1,986
2023-06-06	1,961	1,975	1,951	1,966	132,800	1,966
2023-06-05	1,939	1,973	1,939	1,972	201,700	1,972
2023-06-02	1,881	1,916	1,874	1,915	132,100	1,915
2023-06-01	1,877	1,899	1,874	1,881	128,000	1,881
2023-05-31	1,913	1,915	1,893	1,895	369,200	1,895
2023-05-30	1,887	1,927	1,877	1,917	181,000	1,917
2023-05-29	1,909	1,920	1,883	1,888	155,600	1,888
2023-05-26	1,894	1,896	1,874	1,874	173,500	1,874
2023-05-25	1,880	1,887	1,873	1,885	165,500	1,885
2023-05-24	1,904	1,910	1,890	1,895	115,300	1,895
2023-05-23	1,920	1,929	1,889	1,895	168,000	1,895
2023-05-22	1,858	1,918	1,855	1,917	288,400	1,917
2023-05-19	1,882	1,888	1,866	1,874	113,600	1,874
2023-05-18	1,892	1,892	1,869	1,876	178,400	1,876
2023-05-17	1,895	1,899	1,869	1,872	129,900	1,872
2023-05-16	1,893	1,899	1,862	1,889	241,100	1,889
2023-05-15	1,896	1,906	1,878	1,882	168,800	1,882
2023-05-12	1,889	1,916	1,887	1,903	284,200	1,903
2023-05-11	1,895	1,910	1,861	1,876	175,400	1,876
2023-05-10	1,882	1,897	1,852	1,897	227,000	1,897
2023-05-09	1,849	1,896	1,831	1,892	324,400	1,892
2023-05-08	1,801	1,845	1,801	1,830	230,700	1,830
2023-05-02	1,869	1,869	1,825	1,826	260,100	1,826
2023-05-01	1,860	1,875	1,844	1,850	354,700	1,850
2023-04-28	1,825	1,869	1,816	1,868	613,200	1,868
2023-04-27	1,720	1,828	1,714	1,818	1,506,800	1,818
2023-04-26	1,640	1,697	1,623	1,655	805,200	1,655
2023-04-25	1,651	1,657	1,641	1,647	195,200	1,647
2023-04-24	1,640	1,652	1,636	1,648	177,700	1,648
2023-04-21	1,630	1,639	1,612	1,632	88,700	1,632
2023-04-20	1,615	1,642	1,608	1,639	148,000	1,639
2023-04-19	1,636	1,637	1,605	1,615	159,100	1,615
2023-04-18	1,628	1,631	1,614	1,625	142,200	1,625
2023-04-17	1,600	1,633	1,591	1,628	112,500	1,628
2023-04-14	1,599	1,604	1,590	1,592	94,100	1,592
2023-04-13	1,605	1,605	1,581	1,589	128,400	1,589
2023-04-12	1,618	1,621	1,603	1,604	121,100	1,604
2023-04-11	1,624	1,624	1,594	1,605	146,400	1,605
2023-04-10	1,595	1,601	1,572	1,588	110,000	1,588
2023-04-07	1,560	1,586	1,560	1,579	121,500	1,579
2023-04-06	1,566	1,577	1,547	1,551	150,100	1,551
2023-04-05	1,615	1,619	1,591	1,596	123,200	1,596
2023-04-04	1,633	1,652	1,627	1,645	169,900	1,645
2023-04-03	1,645	1,650	1,622	1,634	145,300	1,634
2023-03-31	1,598	1,632	1,594	1,627	192,000	1,627
2023-03-30	1,590	1,591	1,570	1,583	153,100	1,583
2023-03-29	1,598	1,611	1,588	1,609	197,400	1,609
2023-03-28	1,585	1,592	1,566	1,577	175,200	1,577
2023-03-27	1,572	1,578	1,560	1,564	97,900	1,564
2023-03-24	1,537	1,566	1,536	1,554	163,800	1,554
2023-03-23	1,501	1,557	1,501	1,553	120,300	1,553
2023-03-22	1,556	1,556	1,522	1,522	160,700	1,522
2023-03-20	1,500	1,532	1,495	1,520	224,900	1,520
2023-03-17	1,552	1,561	1,513	1,522	245,000	1,522
2023-03-16	1,524	1,529	1,499	1,525	276,200	1,525
2023-03-15	1,558	1,594	1,543	1,583	345,900	1,583
2023-03-14	1,556	1,566	1,515	1,529	222,000	1,529
2023-03-13	1,647	1,647	1,584	1,592	203,900	1,592
2023-03-10	1,671	1,705	1,670	1,675	281,800	1,675
2023-03-09	1,675	1,700	1,674	1,700	245,200	1,700
2023-03-08	1,632	1,658	1,632	1,654	172,100	1,654
2023-03-07	1,616	1,633	1,612	1,632	200,400	1,632
2023-03-06	1,600	1,619	1,597	1,611	134,800	1,611
2023-03-03	1,599	1,601	1,585	1,594	120,800	1,594
2023-03-02	1,593	1,615	1,587	1,591	177,300	1,591
2023-03-01	1,560	1,599	1,560	1,582	229,700	1,582
2023-02-28	1,585	1,589	1,558	1,560	218,500	1,560
2023-02-27	1,580	1,587	1,571	1,576	130,200	1,576
2023-02-24	1,567	1,578	1,558	1,577	160,700	1,577
2023-02-22	1,565	1,571	1,549	1,558	268,300	1,558
2023-02-21	1,536	1,577	1,535	1,572	225,000	1,572
2023-02-20	1,519	1,537	1,512	1,533	169,400	1,533
2023-02-17	1,488	1,513	1,488	1,511	122,300	1,511
2023-02-16	1,488	1,504	1,488	1,494	115,300	1,494
2023-02-15	1,473	1,486	1,473	1,477	79,600	1,477
2023-02-14	1,465	1,475	1,458	1,472	114,100	1,472
2023-02-13	1,455	1,463	1,443	1,452	93,700	1,452
2023-02-10	1,450	1,465	1,449	1,453	82,200	1,453
2023-02-09	1,454	1,461	1,450	1,460	109,100	1,460
2023-02-08	1,457	1,471	1,447	1,458	105,800	1,458
2023-02-07	1,472	1,475	1,452	1,461	142,000	1,461
2023-02-06	1,491	1,503	1,466	1,471	136,800	1,471
2023-02-03	1,442	1,467	1,438	1,463	234,900	1,463
2023-02-02	1,499	1,500	1,431	1,456	377,700	1,456
2023-02-01	1,516	1,521	1,491	1,496	138,800	1,496
2023-01-31	1,488	1,511	1,484	1,502	197,100	1,502
2023-01-30	1,475	1,490	1,475	1,476	130,600	1,476
2023-01-27	1,465	1,472	1,462	1,472	60,900	1,472
2023-01-26	1,463	1,472	1,458	1,465	66,100	1,465
2023-01-25	1,463	1,468	1,453	1,461	92,700	1,461
2023-01-24	1,449	1,464	1,444	1,460	178,600	1,460
2023-01-23	1,425	1,439	1,421	1,432	153,800	1,432
2023-01-20	1,426	1,427	1,413	1,425	69,800	1,425
2023-01-19	1,437	1,440	1,416	1,419	103,100	1,419
2023-01-18	1,422	1,448	1,411	1,436	106,000	1,436
2023-01-17	1,388	1,417	1,388	1,414	126,200	1,414
2023-01-16	1,387	1,399	1,378	1,384	127,300	1,384
2023-01-13	1,424	1,426	1,390	1,395	142,500	1,395
2023-01-12	1,420	1,429	1,411	1,411	121,800	1,411
2023-01-11	1,408	1,416	1,403	1,414	97,900	1,414
2023-01-10	1,408	1,413	1,394	1,399	94,900	1,399
2023-01-06	1,381	1,406	1,381	1,396	103,500	1,396
2023-01-05	1,390	1,401	1,385	1,400	92,300	1,400
2023-01-04	1,412	1,412	1,389	1,390	124,300	1,390

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6995 (株)東海理化 の時系列データ [2023年度]

6995 (株)東海理化の時系列データ [2023年度]