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 |
|---|---|---|---|---|---|
| 1990/12/28 | 752 | 752 | 720 | 720 | 69,000 |
| 1990/12/27 | 741 | 755 | 740 | 742 | 20,000 |
| 1990/12/26 | 760 | 760 | 750 | 755 | 37,000 |
| 1990/12/25 | 779 | 785 | 770 | 770 | 130,000 |
| 1990/12/21 | 798 | 800 | 783 | 785 | 54,000 |
| 1990/12/20 | 815 | 815 | 800 | 800 | 23,000 |
| 1990/12/19 | 839 | 852 | 830 | 840 | 213,000 |
| 1990/12/18 | 815 | 839 | 790 | 839 | 111,000 |
| 1990/12/17 | 822 | 835 | 815 | 835 | 36,000 |
| 1990/12/14 | 820 | 848 | 800 | 845 | 146,000 |
| 1990/12/13 | 817 | 820 | 795 | 820 | 75,000 |
| 1990/12/12 | 790 | 817 | 790 | 817 | 109,000 |
| 1990/12/11 | 760 | 800 | 755 | 791 | 183,000 |
| 1990/12/10 | 795 | 804 | 781 | 781 | 97,000 |
| 1990/12/07 | 755 | 779 | 750 | 771 | 81,000 |
| 1990/12/06 | 740 | 751 | 725 | 725 | 23,000 |
| 1990/12/05 | 730 | 730 | 710 | 715 | 42,000 |
| 1990/12/04 | 750 | 750 | 710 | 720 | 67,000 |
| 1990/12/03 | 770 | 770 | 750 | 750 | 39,000 |
| 1990/11/30 | 750 | 750 | 701 | 730 | 91,000 |
| 1990/11/28 | 830 | 830 | 800 | 800 | 34,000 |
| 1990/11/27 | 837 | 837 | 830 | 830 | 11,000 |
| 1990/11/26 | 835 | 835 | 831 | 835 | 17,000 |
| 1990/11/22 | 803 | 815 | 800 | 815 | 55,000 |
| 1990/11/21 | 830 | 830 | 801 | 801 | 28,000 |
| 1990/11/20 | 865 | 865 | 839 | 840 | 22,000 |
| 1990/11/19 | 870 | 870 | 860 | 860 | 26,000 |
| 1990/11/16 | 860 | 865 | 850 | 850 | 84,000 |
| 1990/11/15 | 937 | 939 | 880 | 880 | 29,000 |
| 1990/11/14 | 880 | 927 | 880 | 927 | 38,000 |
| 1990/11/09 | 817 | 830 | 817 | 821 | 92,000 |
| 1990/11/08 | 890 | 890 | 860 | 865 | 73,000 |
| 1990/11/07 | 910 | 910 | 889 | 890 | 50,000 |
| 1990/11/06 | 940 | 940 | 910 | 910 | 58,000 |
| 1990/11/05 | 911 | 922 | 904 | 920 | 92,000 |
| 1990/11/02 | 900 | 910 | 895 | 910 | 115,000 |
| 1990/11/01 | 970 | 975 | 910 | 910 | 87,000 |
| 1990/10/31 | 985 | 990 | 976 | 976 | 61,000 |
| 1990/10/30 | 1,010 | 1,010 | 970 | 989 | 76,000 |
| 1990/10/29 | 1,010 | 1,050 | 996 | 1,010 | 399,000 |
| 1990/10/26 | 954 | 1,040 | 950 | 1,030 | 577,000 |
| 1990/10/25 | 917 | 950 | 915 | 948 | 72,000 |
| 1990/10/24 | 919 | 919 | 905 | 915 | 57,000 |
| 1990/10/23 | 951 | 954 | 900 | 900 | 40,000 |
| 1990/10/22 | 943 | 954 | 940 | 941 | 100,000 |
| 1990/10/19 | 950 | 967 | 928 | 928 | 219,000 |
| 1990/10/18 | 870 | 920 | 866 | 920 | 149,000 |
| 1990/10/17 | 827 | 840 | 817 | 840 | 169,000 |
| 1990/10/16 | 801 | 817 | 795 | 817 | 98,000 |
| 1990/10/15 | 781 | 805 | 773 | 790 | 112,000 |
| 1990/10/12 | 755 | 780 | 755 | 775 | 37,000 |
| 1990/10/11 | 775 | 785 | 775 | 777 | 26,000 |
| 1990/10/09 | 850 | 863 | 825 | 825 | 62,000 |
| 1990/10/08 | 816 | 840 | 810 | 840 | 19,000 |
| 1990/10/05 | 790 | 806 | 790 | 806 | 30,000 |
| 1990/10/04 | 780 | 790 | 760 | 790 | 44,000 |
| 1990/10/03 | 775 | 800 | 775 | 790 | 66,000 |
| 1990/10/02 | 720 | 765 | 720 | 765 | 100,000 |
| 1990/10/01 | 725 | 727 | 720 | 720 | 26,000 |
| 1990/09/28 | 750 | 750 | 745 | 745 | 42,000 |
| 1990/09/27 | 800 | 805 | 769 | 775 | 68,000 |
| 1990/09/26 | 863 | 870 | 800 | 800 | 101,000 |
| 1990/09/25 | 870 | 871 | 862 | 862 | 39,000 |
| 1990/09/21 | 887 | 910 | 885 | 910 | 56,000 |
| 1990/09/20 | 903 | 903 | 890 | 890 | 27,000 |
| 1990/09/19 | 891 | 909 | 891 | 893 | 29,000 |
| 1990/09/18 | 900 | 900 | 865 | 880 | 90,000 |
| 1990/09/17 | 940 | 940 | 920 | 920 | 12,000 |
| 1990/09/14 | 969 | 984 | 960 | 960 | 118,000 |
| 1990/09/13 | 960 | 990 | 960 | 981 | 170,000 |
| 1990/09/12 | 909 | 937 | 898 | 925 | 201,000 |
| 1990/09/11 | 920 | 920 | 899 | 909 | 41,000 |
| 1990/09/10 | 901 | 910 | 901 | 910 | 23,000 |
| 1990/09/07 | 850 | 855 | 845 | 855 | 89,000 |
| 1990/09/06 | 910 | 910 | 870 | 890 | 71,000 |
| 1990/09/05 | 945 | 945 | 900 | 900 | 83,000 |
| 1990/09/04 | 970 | 977 | 930 | 935 | 51,000 |
| 1990/09/03 | 1,020 | 1,020 | 981 | 981 | 84,000 |
| 1990/08/31 | 950 | 1,000 | 950 | 991 | 68,000 |
| 1990/08/30 | 940 | 940 | 930 | 940 | 82,000 |
| 1990/08/29 | 940 | 950 | 935 | 940 | 57,000 |
| 1990/08/28 | 932 | 940 | 930 | 930 | 140,000 |
| 1990/08/27 | 891 | 919 | 891 | 912 | 56,000 |
| 1990/08/24 | 916 | 931 | 889 | 890 | 157,000 |
| 1990/08/23 | 970 | 980 | 970 | 977 | 22,000 |
| 1990/08/22 | 1,040 | 1,040 | 980 | 987 | 75,000 |
| 1990/08/21 | 1,070 | 1,070 | 1,050 | 1,050 | 36,000 |
| 1990/08/20 | 1,070 | 1,090 | 1,070 | 1,090 | 14,000 |
| 1990/08/17 | 1,080 | 1,080 | 1,040 | 1,070 | 12,000 |
| 1990/08/16 | 1,120 | 1,120 | 1,080 | 1,080 | 25,000 |
| 1990/08/15 | 1,060 | 1,140 | 1,060 | 1,140 | 27,000 |
| 1990/08/14 | 1,010 | 1,050 | 1,010 | 1,020 | 27,000 |
| 1990/08/13 | 1,050 | 1,050 | 990 | 1,000 | 32,000 |
| 1990/08/10 | 1,080 | 1,120 | 1,080 | 1,080 | 33,000 |
| 1990/08/09 | 1,100 | 1,130 | 1,100 | 1,100 | 31,000 |
| 1990/08/08 | 1,090 | 1,120 | 1,050 | 1,120 | 59,000 |
| 1990/08/07 | 1,080 | 1,110 | 1,080 | 1,110 | 49,000 |
| 1990/08/06 | 1,220 | 1,220 | 1,160 | 1,180 | 43,000 |
| 1990/08/03 | 1,230 | 1,240 | 1,200 | 1,220 | 34,000 |
| 1990/08/02 | 1,300 | 1,300 | 1,230 | 1,230 | 57,000 |
| 1990/08/01 | 1,300 | 1,310 | 1,300 | 1,300 | 92,000 |
| 1990/07/31 | 1,220 | 1,260 | 1,220 | 1,250 | 18,000 |
| 1990/07/30 | 1,220 | 1,230 | 1,200 | 1,200 | 42,000 |
| 1990/07/27 | 1,240 | 1,260 | 1,240 | 1,260 | 41,000 |
| 1990/07/26 | 1,300 | 1,310 | 1,300 | 1,300 | 76,000 |
| 1990/07/25 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1990/07/24 | 1,300 | 1,310 | 1,300 | 1,300 | 55,000 |
| 1990/07/23 | 1,310 | 1,310 | 1,300 | 1,300 | 29,000 |
| 1990/07/20 | 1,340 | 1,340 | 1,300 | 1,340 | 49,000 |
| 1990/07/19 | 1,360 | 1,360 | 1,340 | 1,340 | 108,000 |
| 1990/07/18 | 1,350 | 1,360 | 1,340 | 1,360 | 178,000 |
| 1990/07/17 | 1,340 | 1,350 | 1,330 | 1,350 | 38,000 |
| 1990/07/16 | 1,340 | 1,340 | 1,330 | 1,330 | 50,000 |
| 1990/07/13 | 1,340 | 1,350 | 1,320 | 1,320 | 125,000 |
| 1990/07/12 | 1,350 | 1,350 | 1,320 | 1,330 | 55,000 |
| 1990/07/11 | 1,340 | 1,350 | 1,310 | 1,350 | 95,000 |
| 1990/07/10 | 1,350 | 1,360 | 1,310 | 1,310 | 132,000 |
| 1990/07/09 | 1,360 | 1,360 | 1,340 | 1,350 | 125,000 |
| 1990/07/06 | 1,350 | 1,360 | 1,340 | 1,340 | 267,000 |
| 1990/07/05 | 1,330 | 1,370 | 1,310 | 1,370 | 496,000 |
| 1990/07/04 | 1,320 | 1,340 | 1,310 | 1,310 | 499,000 |
| 1990/07/03 | 1,270 | 1,310 | 1,250 | 1,310 | 588,000 |
| 1990/07/02 | 1,240 | 1,250 | 1,220 | 1,230 | 179,000 |
| 1990/06/29 | 1,210 | 1,240 | 1,210 | 1,220 | 96,000 |
| 1990/06/28 | 1,210 | 1,230 | 1,200 | 1,210 | 17,000 |
| 1990/06/27 | 1,220 | 1,240 | 1,200 | 1,200 | 65,000 |
| 1990/06/26 | 1,170 | 1,220 | 1,170 | 1,210 | 56,000 |
| 1990/06/25 | 1,200 | 1,200 | 1,170 | 1,180 | 89,000 |
| 1990/06/22 | 1,210 | 1,210 | 1,190 | 1,190 | 38,000 |
| 1990/06/21 | 1,220 | 1,250 | 1,180 | 1,200 | 97,000 |
| 1990/06/20 | 1,180 | 1,190 | 1,160 | 1,160 | 34,000 |
| 1990/06/19 | 1,220 | 1,220 | 1,200 | 1,200 | 39,000 |
| 1990/06/18 | 1,220 | 1,250 | 1,220 | 1,220 | 10,000 |
| 1990/06/15 | 1,260 | 1,260 | 1,220 | 1,220 | 21,000 |
| 1990/06/14 | 1,260 | 1,270 | 1,240 | 1,240 | 20,000 |
| 1990/06/13 | 1,240 | 1,240 | 1,240 | 1,240 | 27,000 |
| 1990/06/12 | 1,240 | 1,250 | 1,230 | 1,240 | 24,000 |
| 1990/06/11 | 1,250 | 1,250 | 1,230 | 1,250 | 35,000 |
| 1990/06/08 | 1,300 | 1,300 | 1,260 | 1,270 | 81,000 |
| 1990/06/07 | 1,250 | 1,320 | 1,250 | 1,320 | 235,000 |
| 1990/06/06 | 1,220 | 1,250 | 1,200 | 1,240 | 91,000 |
| 1990/06/05 | 1,230 | 1,230 | 1,200 | 1,200 | 98,000 |
| 1990/06/04 | 1,250 | 1,250 | 1,230 | 1,240 | 69,000 |
| 1990/06/01 | 1,210 | 1,250 | 1,200 | 1,240 | 161,000 |
| 1990/05/31 | 1,200 | 1,210 | 1,190 | 1,200 | 43,000 |
| 1990/05/30 | 1,190 | 1,200 | 1,190 | 1,200 | 23,000 |
| 1990/05/29 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 |
| 1990/05/28 | 1,190 | 1,200 | 1,180 | 1,190 | 72,000 |
| 1990/05/25 | 1,180 | 1,190 | 1,170 | 1,170 | 50,000 |
| 1990/05/24 | 1,190 | 1,190 | 1,170 | 1,170 | 56,000 |
| 1990/05/23 | 1,210 | 1,210 | 1,150 | 1,180 | 99,000 |
| 1990/05/22 | 1,190 | 1,220 | 1,180 | 1,190 | 86,000 |
| 1990/05/21 | 1,230 | 1,230 | 1,180 | 1,190 | 47,000 |
| 1990/05/18 | 1,230 | 1,240 | 1,220 | 1,220 | 58,000 |
| 1990/05/17 | 1,250 | 1,250 | 1,220 | 1,230 | 55,000 |
| 1990/05/16 | 1,210 | 1,280 | 1,200 | 1,260 | 104,000 |
| 1990/05/15 | 1,230 | 1,230 | 1,180 | 1,210 | 111,000 |
| 1990/05/14 | 1,200 | 1,230 | 1,200 | 1,230 | 71,000 |
| 1990/05/11 | 1,160 | 1,240 | 1,160 | 1,240 | 111,000 |
| 1990/05/10 | 1,180 | 1,190 | 1,150 | 1,180 | 66,000 |
| 1990/05/09 | 1,130 | 1,180 | 1,130 | 1,180 | 97,000 |
| 1990/05/08 | 1,130 | 1,140 | 1,110 | 1,130 | 32,000 |
| 1990/05/07 | 1,080 | 1,130 | 1,080 | 1,130 | 58,000 |
| 1990/05/02 | 1,060 | 1,070 | 1,040 | 1,060 | 55,000 |
| 1990/05/01 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1990/04/27 | 1,040 | 1,050 | 1,040 | 1,050 | 30,000 |
| 1990/04/26 | 1,060 | 1,060 | 1,040 | 1,040 | 47,000 |
| 1990/04/25 | 1,090 | 1,100 | 1,060 | 1,060 | 32,000 |
| 1990/04/24 | 1,110 | 1,110 | 1,050 | 1,050 | 30,000 |
| 1990/04/23 | 1,130 | 1,130 | 1,130 | 1,130 | 27,000 |
| 1990/04/20 | 1,160 | 1,160 | 1,150 | 1,150 | 58,000 |
| 1990/04/19 | 1,120 | 1,160 | 1,120 | 1,150 | 81,000 |
| 1990/04/18 | 1,070 | 1,140 | 1,070 | 1,140 | 212,000 |
| 1990/04/17 | 1,060 | 1,080 | 1,060 | 1,080 | 101,000 |
| 1990/04/16 | 1,030 | 1,070 | 1,000 | 1,070 | 149,000 |
| 1990/04/13 | 1,050 | 1,050 | 999 | 1,000 | 188,000 |
| 1990/04/12 | 1,080 | 1,100 | 1,060 | 1,060 | 17,000 |
| 1990/04/11 | 1,080 | 1,120 | 1,080 | 1,080 | 96,000 |
| 1990/04/10 | 1,060 | 1,140 | 1,030 | 1,080 | 143,000 |
| 1990/04/06 | 941 | 980 | 941 | 980 | 117,000 |
| 1990/04/04 | 1,050 | 1,050 | 970 | 971 | 146,000 |
| 1990/04/03 | 1,170 | 1,170 | 1,150 | 1,150 | 106,000 |
| 1990/04/02 | 1,140 | 1,160 | 1,110 | 1,130 | 84,000 |
| 1990/03/30 | 1,250 | 1,290 | 1,220 | 1,240 | 77,000 |
| 1990/03/29 | 1,250 | 1,280 | 1,240 | 1,250 | 87,000 |
| 1990/03/28 | 1,330 | 1,330 | 1,260 | 1,260 | 57,000 |
| 1990/03/27 | 1,330 | 1,350 | 1,290 | 1,330 | 58,000 |
| 1990/03/26 | 1,190 | 1,290 | 1,170 | 1,290 | 322,000 |
| 1990/03/23 | 1,320 | 1,320 | 1,140 | 1,170 | 140,000 |
| 1990/03/22 | 1,290 | 1,320 | 1,290 | 1,300 | 81,000 |
| 1990/03/20 | 1,340 | 1,400 | 1,310 | 1,350 | 136,000 |
| 1990/03/19 | 1,460 | 1,470 | 1,350 | 1,350 | 143,000 |
| 1990/03/16 | 1,500 | 1,510 | 1,480 | 1,480 | 186,000 |
| 1990/03/15 | 1,510 | 1,550 | 1,500 | 1,520 | 262,000 |
| 1990/03/14 | 1,470 | 1,530 | 1,470 | 1,500 | 178,000 |
| 1990/03/13 | 1,530 | 1,550 | 1,510 | 1,510 | 209,000 |
| 1990/03/12 | 1,610 | 1,610 | 1,560 | 1,560 | 170,000 |
| 1990/03/09 | 1,620 | 1,640 | 1,590 | 1,610 | 1,283,000 |
| 1990/03/08 | 1,580 | 1,610 | 1,560 | 1,590 | 1,007,000 |
| 1990/03/07 | 1,600 | 1,610 | 1,550 | 1,570 | 765,000 |
| 1990/03/06 | 1,540 | 1,620 | 1,530 | 1,570 | 1,476,000 |
| 1990/03/05 | 1,540 | 1,540 | 1,520 | 1,520 | 370,000 |
| 1990/03/02 | 1,540 | 1,560 | 1,510 | 1,520 | 497,000 |
| 1990/03/01 | 1,560 | 1,590 | 1,530 | 1,540 | 1,732,000 |
| 1990/02/28 | 1,480 | 1,610 | 1,470 | 1,560 | 4,341,000 |
| 1990/02/27 | 1,370 | 1,450 | 1,350 | 1,450 | 391,000 |
| 1990/02/26 | 1,410 | 1,410 | 1,310 | 1,310 | 282,000 |
| 1990/02/23 | 1,460 | 1,500 | 1,410 | 1,430 | 1,716,000 |
| 1990/02/22 | 1,360 | 1,440 | 1,330 | 1,440 | 541,000 |
| 1990/02/21 | 1,380 | 1,380 | 1,310 | 1,360 | 189,000 |
| 1990/02/20 | 1,410 | 1,410 | 1,380 | 1,380 | 122,000 |
| 1990/02/19 | 1,450 | 1,450 | 1,390 | 1,400 | 221,000 |
| 1990/02/16 | 1,390 | 1,450 | 1,380 | 1,450 | 1,239,000 |
| 1990/02/15 | 1,360 | 1,380 | 1,360 | 1,380 | 307,000 |
| 1990/02/14 | 1,350 | 1,370 | 1,330 | 1,370 | 241,000 |
| 1990/02/13 | 1,370 | 1,370 | 1,340 | 1,350 | 127,000 |
| 1990/02/09 | 1,330 | 1,370 | 1,310 | 1,360 | 407,000 |
| 1990/02/08 | 1,310 | 1,340 | 1,310 | 1,310 | 55,000 |
| 1990/02/07 | 1,300 | 1,320 | 1,290 | 1,300 | 53,000 |
| 1990/02/06 | 1,280 | 1,300 | 1,270 | 1,280 | 52,000 |
| 1990/02/05 | 1,270 | 1,290 | 1,270 | 1,290 | 16,000 |
| 1990/02/02 | 1,280 | 1,280 | 1,270 | 1,270 | 17,000 |
| 1990/02/01 | 1,280 | 1,300 | 1,280 | 1,280 | 21,000 |
| 1990/01/31 | 1,260 | 1,260 | 1,230 | 1,240 | 198,000 |
| 1990/01/30 | 1,250 | 1,270 | 1,240 | 1,270 | 59,000 |
| 1990/01/29 | 1,250 | 1,250 | 1,240 | 1,240 | 31,000 |
| 1990/01/26 | 1,250 | 1,250 | 1,240 | 1,250 | 65,000 |
| 1990/01/25 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 |
| 1990/01/24 | 1,300 | 1,300 | 1,250 | 1,260 | 58,000 |
| 1990/01/23 | 1,270 | 1,280 | 1,240 | 1,270 | 55,000 |
| 1990/01/22 | 1,260 | 1,290 | 1,240 | 1,290 | 84,000 |
| 1990/01/19 | 1,260 | 1,260 | 1,230 | 1,260 | 78,000 |
| 1990/01/18 | 1,280 | 1,280 | 1,260 | 1,260 | 13,000 |
| 1990/01/17 | 1,280 | 1,290 | 1,280 | 1,280 | 9,000 |
| 1990/01/16 | 1,310 | 1,320 | 1,280 | 1,280 | 54,000 |
| 1990/01/12 | 1,300 | 1,330 | 1,290 | 1,330 | 79,000 |
| 1990/01/11 | 1,330 | 1,330 | 1,300 | 1,320 | 17,000 |
| 1990/01/10 | 1,330 | 1,330 | 1,280 | 1,330 | 29,000 |
| 1990/01/09 | 1,360 | 1,360 | 1,330 | 1,330 | 30,000 |
| 1990/01/08 | 1,340 | 1,340 | 1,320 | 1,340 | 75,000 |
| 1990/01/05 | 1,340 | 1,340 | 1,320 | 1,320 | 31,000 |
| 1990/01/04 | 1,350 | 1,360 | 1,350 | 1,350 | 59,000 |