日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東リ(7971)の株価時系列情報

東リ(7971)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 750 759 742 745 39,000
1986/12/26 775 780 750 760 61,000
1986/12/25 824 824 780 780 49,000
1986/12/24 775 804 775 804 42,000
1986/12/23 761 770 750 755 48,000
1986/12/22 770 777 760 770 61,000
1986/12/19 800 800 780 790 82,000
1986/12/18 825 826 806 810 55,000
1986/12/17 856 856 810 815 109,000
1986/12/16 860 876 856 856 111,000
1986/12/15 835 850 830 850 98,000
1986/12/12 870 910 815 815 131,000
1986/12/11 900 900 870 875 203,000
1986/12/10 920 960 910 930 510,000
1986/12/09 840 860 821 859 375,000
1986/12/08 729 760 720 760 137,000
1986/12/06 699 700 685 700 46,000
1986/12/05 721 729 700 700 87,000
1986/12/04 729 729 706 706 67,000
1986/12/03 720 731 720 729 46,000
1986/12/02 735 744 720 720 72,000
1986/12/01 745 745 725 740 57,000
1986/11/29 735 750 729 735 87,000
1986/11/28 720 725 711 719 45,000
1986/11/27 760 760 715 720 42,000
1986/11/26 720 769 720 755 75,000
1986/11/25 700 709 691 708 50,000
1986/11/22 695 695 690 690 14,000
1986/11/21 690 695 682 682 29,000
1986/11/20 701 710 675 690 42,000
1986/11/19 710 711 700 700 29,000
1986/11/18 720 722 702 710 19,000
1986/11/17 736 736 720 722 31,000
1986/11/14 720 735 715 721 46,000
1986/11/13 720 730 700 715 48,000
1986/11/12 690 725 685 715 46,000
1986/11/11 686 690 680 690 54,000
1986/11/10 705 711 680 685 31,000
1986/11/07 740 740 703 715 46,000
1986/11/06 738 738 714 730 18,000
1986/11/05 711 748 710 718 49,000
1986/11/04 750 750 703 710 52,000
1986/11/01 776 776 760 760 38,000
1986/10/31 781 832 780 786 348,000
1986/10/30 780 780 780 780 267,000
1986/10/29 599 658 595 658 107,000
1986/10/28 577 580 570 580 20,000
1986/10/25 576 577 574 577 14,000
1986/10/24 586 600 575 575 41,000
1986/10/23 582 585 580 585 28,000
1986/10/22 580 585 580 580 26,000
1986/10/21 619 619 571 580 31,000
1986/10/20 601 620 600 620 19,000
1986/10/17 607 615 601 610 28,000
1986/10/16 615 619 600 600 49,000
1986/10/15 625 625 615 615 11,000
1986/10/14 635 635 603 610 24,000
1986/10/13 640 650 640 650 8,000
1986/10/09 650 660 650 650 32,000
1986/10/08 681 690 650 650 58,000
1986/10/07 650 680 650 680 135,000
1986/10/06 646 656 640 650 55,000
1986/10/04 600 640 600 640 55,000
1986/10/03 581 610 581 605 48,000
1986/10/02 603 610 580 580 64,000
1986/10/01 600 610 600 603 65,000
1986/09/30 615 615 600 600 70,000
1986/09/29 620 621 601 602 62,000
1986/09/27 650 651 621 621 38,000
1986/09/26 660 660 640 640 52,000
1986/09/25 684 685 660 660 158,000
1986/09/24 610 670 600 665 311,000
1986/09/22 660 660 620 620 95,000
1986/09/19 700 700 650 650 65,000
1986/09/18 701 716 700 700 39,000
1986/09/17 713 740 700 700 67,000
1986/09/16 740 741 705 710 55,000
1986/09/12 757 760 750 750 37,000
1986/09/11 770 770 740 755 55,000
1986/09/10 800 800 770 770 61,000
1986/09/08 840 840 830 837 17,000
1986/09/06 790 830 790 830 33,000
1986/09/05 840 841 780 780 103,000
1986/09/04 821 830 820 830 29,000
1986/09/03 790 800 790 800 73,000
1986/09/02 871 871 850 850 79,000
1986/09/01 901 901 870 870 133,000
1986/08/30 870 901 870 901 57,000
1986/08/28 970 975 960 960 97,000
1986/08/27 900 959 890 959 295,000
1986/08/25 800 831 800 830 270,000
1986/08/23 741 770 741 770 71,000
1986/08/22 730 740 724 736 83,000
1986/08/21 740 750 705 714 172,000
1986/08/20 811 816 736 750 169,000
1986/08/19 810 811 800 811 37,000
1986/08/18 840 850 835 840 31,000
1986/08/15 900 900 850 850 80,000
1986/08/14 900 903 890 890 49,000
1986/08/13 940 940 930 930 28,000
1986/08/12 930 973 930 970 53,000
1986/08/11 940 950 930 930 80,000
1986/08/08 975 975 940 940 93,000
1986/08/07 1,050 1,060 1,000 1,000 128,000
1986/08/06 960 1,040 940 1,030 163,000
1986/08/05 930 950 930 950 47,000
1986/08/04 950 950 920 930 79,000
1986/08/02 900 930 900 930 34,000
1986/08/01 921 921 890 895 85,000
1986/07/31 900 911 900 911 85,000
1986/07/30 990 990 979 980 70,000
1986/07/29 1,030 1,050 1,000 1,030 122,000
1986/07/28 1,040 1,060 1,030 1,030 367,000
1986/07/26 1,010 1,040 1,010 1,040 59,000
1986/07/25 1,050 1,050 1,000 1,010 177,000
1986/07/24 1,080 1,100 1,040 1,050 88,000
1986/07/23 1,100 1,100 1,060 1,100 68,000
1986/07/22 1,050 1,080 1,020 1,060 69,000
1986/07/21 1,070 1,080 1,030 1,030 131,000
1986/07/19 1,060 1,090 1,040 1,090 171,000
1986/07/18 1,130 1,140 1,070 1,070 117,000
1986/07/17 1,150 1,170 1,100 1,110 83,000
1986/07/16 1,130 1,150 1,100 1,130 68,000
1986/07/15 1,250 1,250 1,160 1,160 58,000
1986/07/14 1,260 1,300 1,210 1,210 44,000
1986/07/11 1,300 1,310 1,290 1,300 403,000
1986/07/10 1,080 1,080 1,050 1,050 91,000
1986/07/09 1,160 1,160 1,030 1,060 97,000
1986/07/08 1,150 1,180 1,120 1,160 72,000
1986/07/07 1,160 1,200 1,140 1,150 190,000
1986/07/05 1,200 1,200 1,100 1,100 52,000
1986/07/04 1,300 1,320 1,210 1,250 94,000
1986/07/03 1,300 1,300 1,250 1,270 159,000
1986/07/02 1,370 1,370 1,300 1,320 83,000
1986/07/01 1,370 1,380 1,350 1,350 64,000
1986/06/30 1,330 1,350 1,320 1,330 78,000
1986/06/28 1,430 1,430 1,320 1,400 59,000
1986/06/27 1,310 1,450 1,310 1,450 283,000
1986/06/26 1,320 1,380 1,280 1,290 156,000
1986/06/25 1,410 1,410 1,360 1,360 165,000
1986/06/24 1,380 1,430 1,360 1,400 71,000
1986/06/23 1,510 1,510 1,350 1,450 303,000
1986/06/21 1,530 1,560 1,510 1,530 70,000
1986/06/20 1,590 1,590 1,530 1,540 155,000
1986/06/19 1,650 1,650 1,560 1,560 241,000
1986/06/18 1,650 1,720 1,600 1,630 970,000
1986/06/17 1,650 1,740 1,650 1,680 2,361,000
1986/06/16 1,550 1,590 1,520 1,530 195,000
1986/06/13 1,550 1,590 1,520 1,590 304,000
1986/06/12 1,590 1,600 1,520 1,530 293,000
1986/06/11 1,680 1,710 1,550 1,620 690,000
1986/06/10 1,560 1,650 1,500 1,590 608,000
1986/06/09 1,600 1,650 1,550 1,590 679,000
1986/06/07 1,660 1,680 1,600 1,630 1,051,000
1986/06/06 1,490 1,550 1,480 1,550 1,212,000
1986/06/05 1,500 1,500 1,350 1,350 567,000
1986/06/04 1,570 1,590 1,450 1,500 549,000
1986/06/03 1,630 1,660 1,550 1,600 1,827,000
1986/06/02 1,570 1,600 1,530 1,570 1,205,000
1986/05/31 1,490 1,510 1,420 1,420 360,000
1986/05/30 1,490 1,510 1,430 1,500 984,000
1986/05/29 1,360 1,550 1,350 1,550 2,307,000
1986/05/28 1,360 1,420 1,330 1,370 3,014,000
1986/05/27 1,220 1,270 1,210 1,260 1,219,000
1986/05/26 1,180 1,220 1,150 1,200 1,239,000
1986/05/24 1,130 1,160 1,080 1,160 528,000
1986/05/23 1,160 1,170 1,100 1,120 760,000
1986/05/22 1,140 1,150 1,090 1,140 1,043,000
1986/05/21 1,140 1,170 1,060 1,100 2,096,000
1986/05/20 1,070 1,100 1,070 1,100 2,159,000
1986/05/19 988 1,020 981 995 388,000
1986/05/17 950 969 944 957 136,000
1986/05/16 979 980 940 950 207,000
1986/05/15 1,020 1,030 950 950 437,000
1986/05/14 920 1,010 920 1,010 622,000
1986/05/13 958 958 900 906 358,000
1986/05/12 970 1,000 950 960 209,000
1986/05/09 980 1,010 961 961 352,000
1986/05/08 1,010 1,050 960 960 445,000
1986/05/07 1,080 1,090 1,000 1,010 1,441,000
1986/05/06 1,030 1,080 1,000 1,070 1,639,000
1986/05/02 988 1,030 965 1,010 1,048,000
1986/05/01 998 1,040 980 995 2,161,000
1986/04/30 970 1,020 969 994 3,600,000
1986/04/28 902 945 895 940 1,686,000
1986/04/26 890 930 890 909 860,000
1986/04/25 889 899 862 898 809,000
1986/04/24 900 950 869 900 1,572,000
1986/04/23 860 940 859 920 5,163,000
1986/04/22 818 850 785 850 1,180,000
1986/04/21 800 829 790 812 2,096,000
1986/04/19 810 811 793 810 2,399,000
1986/04/18 630 720 625 718 1,242,000
1986/04/17 611 620 608 620 64,000
1986/04/16 610 615 600 600 77,000
1986/04/15 615 615 600 610 37,000
1986/04/14 625 625 615 615 45,000
1986/04/11 655 655 625 635 84,000
1986/04/10 610 660 610 659 97,000
1986/04/09 599 609 595 600 77,000
1986/04/08 600 600 593 600 102,000
1986/04/07 600 606 590 600 140,000
1986/04/05 606 611 600 600 57,000
1986/04/04 630 630 601 611 46,000
1986/04/03 602 639 602 639 17,000
1986/04/02 620 621 600 600 58,000
1986/04/01 637 637 620 620 53,000
1986/03/31 660 679 660 662 219,000
1986/03/29 659 670 644 670 138,000
1986/03/28 630 669 610 669 121,000
1986/03/27 632 643 600 605 114,000
1986/03/26 622 660 620 622 82,000
1986/03/25 571 635 571 620 94,000
1986/03/24 590 591 581 581 90,000
1986/03/22 620 620 600 600 61,000
1986/03/20 645 655 630 630 141,000
1986/03/19 632 656 630 655 285,000
1986/03/18 665 665 635 635 222,000
1986/03/17 675 681 660 681 206,000
1986/03/15 700 700 675 685 163,000
1986/03/14 724 724 701 720 269,000
1986/03/13 725 735 710 732 541,000
1986/03/12 725 730 718 720 574,000
1986/03/11 738 740 710 716 472,000
1986/03/10 748 755 727 728 850,000
1986/03/07 681 745 681 740 2,158,000
1986/03/06 690 705 680 680 685,000
1986/03/05 715 720 684 690 2,003,000
1986/03/04 660 725 659 705 4,047,000
1986/03/03 630 665 629 660 1,379,000
1986/03/01 630 630 615 626 381,000
1986/02/28 620 628 615 622 872,000
1986/02/27 600 620 600 605 814,000
1986/02/26 564 575 557 557 90,000
1986/02/25 559 581 556 561 39,000
1986/02/24 565 570 551 560 58,000
1986/02/22 565 570 565 570 35,000
1986/02/21 580 580 560 560 47,000
1986/02/20 576 598 570 570 69,000
1986/02/19 600 600 575 575 40,000
1986/02/18 590 599 581 590 93,000
1986/02/17 600 606 586 587 104,000
1986/02/15 607 612 590 600 170,000
1986/02/14 620 630 600 612 650,000
1986/02/13 580 619 580 600 592,000
1986/02/12 566 570 555 570 49,000
1986/02/10 560 570 560 570 45,000
1986/02/07 564 571 558 570 106,000
1986/02/06 560 572 558 560 101,000
1986/02/05 578 580 556 558 239,000
1986/02/04 566 580 566 577 59,000
1986/02/03 562 563 556 556 47,000
1986/02/01 569 569 555 569 95,000
1986/01/31 580 580 556 579 22,000
1986/01/30 590 590 570 580 72,000
1986/01/29 554 593 550 590 133,000
1986/01/28 561 565 555 555 57,000
1986/01/27 565 566 560 560 75,000
1986/01/25 574 574 565 565 53,000
1986/01/24 577 580 560 563 88,000
1986/01/23 590 595 585 587 55,000
1986/01/22 588 589 583 586 63,000
1986/01/21 600 606 581 585 60,000
1986/01/20 607 610 600 610 97,000
1986/01/18 610 619 610 610 66,000
1986/01/17 620 624 606 620 285,000
1986/01/16 600 630 590 629 195,000
1986/01/14 630 630 600 600 159,000
1986/01/13 620 630 615 630 236,000
1986/01/10 645 646 627 640 2,441,000
1986/01/09 597 644 597 635 1,018,000
1986/01/08 568 620 568 607 954,000
1986/01/07 560 570 560 565 90,000
1986/01/06 560 570 560 560 38,000
1986/01/04 580 580 565 570 22,000

このページの先頭へ