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
1997/12/30 203 209 203 207 28,000
1997/12/29 214 214 199 199 141,000
1997/12/26 220 225 215 215 35,000
1997/12/25 212 227 211 225 37,000
1997/12/24 215 219 201 211 79,000
1997/12/22 221 230 200 200 70,000
1997/12/19 230 230 220 220 67,000
1997/12/18 240 250 240 240 40,000
1997/12/17 230 252 229 249 55,000
1997/12/16 237 240 224 224 52,000
1997/12/15 242 242 237 237 55,000
1997/12/12 222 230 222 227 79,000
1997/12/11 250 250 223 224 174,000
1997/12/10 268 268 252 252 65,000
1997/12/09 252 260 250 260 59,000
1997/12/08 266 268 257 257 53,000
1997/12/05 270 275 265 265 26,000
1997/12/04 275 277 270 271 32,000
1997/12/03 280 280 275 275 25,000
1997/12/02 280 284 279 280 64,000
1997/12/01 275 284 275 280 56,000
1997/11/28 283 284 270 275 78,000
1997/11/27 274 282 271 282 33,000
1997/11/26 273 284 270 275 63,000
1997/11/25 265 274 265 273 91,000
1997/11/21 282 300 282 295 31,000
1997/11/20 272 287 271 277 76,000
1997/11/19 286 287 275 275 26,000
1997/11/18 298 303 298 298 43,000
1997/11/17 300 300 294 298 89,000
1997/11/14 287 290 277 277 75,000
1997/11/13 271 287 270 287 60,000
1997/11/12 279 281 270 271 80,000
1997/11/11 269 280 269 279 200,000
1997/11/10 295 305 260 264 533,000
1997/11/07 314 314 297 305 120,000
1997/11/06 318 320 316 316 43,000
1997/11/05 321 330 319 319 78,000
1997/11/04 330 333 321 325 32,000
1997/10/31 322 329 317 329 44,000
1997/10/30 324 325 315 324 73,000
1997/10/29 324 325 319 324 75,000
1997/10/28 300 314 300 314 55,000
1997/10/27 316 316 310 315 20,000
1997/10/24 300 311 300 311 56,000
1997/10/23 322 325 300 300 154,000
1997/10/22 306 320 303 320 269,000
1997/10/21 299 301 297 301 138,000
1997/10/20 301 301 295 295 63,000
1997/10/17 310 310 295 302 74,000
1997/10/16 292 305 292 305 6,000
1997/10/15 307 307 291 291 30,000
1997/10/14 289 289 280 282 13,000
1997/10/13 295 302 290 290 27,000
1997/10/09 300 302 292 302 88,000
1997/10/08 300 300 300 300 31,000
1997/10/07 308 310 300 300 41,000
1997/10/06 300 305 300 303 20,000
1997/10/03 300 303 295 298 56,000
1997/10/02 310 313 301 303 46,000
1997/10/01 313 315 307 310 37,000
1997/09/30 317 320 312 317 43,000
1997/09/29 315 320 310 311 42,000
1997/09/26 360 360 350 350 12,000
1997/09/25 370 375 370 374 14,000
1997/09/24 385 385 380 380 24,000
1997/09/22 371 372 370 370 45,000
1997/09/19 371 376 370 370 38,000
1997/09/18 371 376 370 370 73,000
1997/09/17 382 382 371 371 85,000
1997/09/16 387 387 381 387 106,000
1997/09/12 380 385 380 380 85,000
1997/09/11 405 405 385 385 31,000
1997/09/10 406 407 400 407 4,000
1997/09/09 415 415 408 408 12,000
1997/09/08 419 420 419 420 3,000
1997/09/05 420 421 410 419 20,000
1997/09/04 415 420 415 419 19,000
1997/09/03 392 410 392 410 39,000
1997/09/02 391 391 387 391 20,000
1997/09/01 392 392 391 391 3,000
1997/08/29 386 391 386 391 15,000
1997/08/28 400 400 390 391 7,000
1997/08/27 410 410 406 406 21,000
1997/08/26 404 410 404 410 48,000
1997/08/25 407 410 406 408 84,000
1997/08/22 388 402 388 400 20,000
1997/08/21 381 382 381 382 12,000
1997/08/20 383 386 380 380 42,000
1997/08/19 401 401 381 381 65,000
1997/08/18 381 381 381 381 8,000
1997/08/15 386 388 380 380 39,000
1997/08/14 378 382 378 379 26,000
1997/08/13 378 380 373 379 22,000
1997/08/12 373 380 371 380 46,000
1997/08/11 377 377 366 370 49,000
1997/08/08 390 391 363 377 40,000
1997/08/07 397 397 390 392 98,000
1997/08/06 402 404 397 400 28,000
1997/08/05 411 415 400 400 38,000
1997/08/04 417 420 410 416 23,000
1997/08/01 418 422 416 416 170,000
1997/07/31 446 446 428 428 73,000
1997/07/30 455 455 451 451 45,000
1997/07/29 461 464 460 464 60,000
1997/07/28 461 465 461 461 7,000
1997/07/25 466 466 460 461 39,000
1997/07/24 480 480 471 471 33,000
1997/07/23 476 480 471 471 18,000
1997/07/22 476 478 476 476 77,000
1997/07/18 473 484 471 480 113,000
1997/07/17 476 476 468 468 58,000
1997/07/16 478 478 478 478 19,000
1997/07/15 478 478 473 474 26,000
1997/07/14 468 468 466 466 41,000
1997/07/11 468 474 468 469 67,000
1997/07/10 467 474 463 473 71,000
1997/07/09 481 481 471 472 73,000
1997/07/08 490 490 485 485 22,000
1997/07/07 490 490 483 490 59,000
1997/07/04 498 499 493 493 40,000
1997/07/03 497 498 497 497 53,000
1997/07/02 500 501 497 497 40,000
1997/07/01 500 500 497 500 84,000
1997/06/30 499 499 497 497 43,000
1997/06/27 504 504 498 498 11,000
1997/06/26 503 505 498 499 82,000
1997/06/25 510 510 500 508 150,000
1997/06/24 508 508 498 500 58,000
1997/06/23 503 504 502 503 71,000
1997/06/20 515 515 505 507 159,000
1997/06/19 520 525 514 515 36,000
1997/06/18 520 522 515 519 14,000
1997/06/17 525 525 520 520 24,000
1997/06/16 532 532 523 525 68,000
1997/06/13 528 530 522 522 79,000
1997/06/12 534 534 522 522 267,000
1997/06/11 505 532 503 527 482,000
1997/06/10 481 495 480 495 200,000
1997/06/09 485 487 480 480 36,000
1997/06/06 480 485 480 480 42,000
1997/06/05 480 484 480 480 36,000
1997/06/04 478 485 478 484 25,000
1997/06/03 484 485 478 478 46,000
1997/06/02 472 476 470 470 21,000
1997/05/30 473 473 470 471 23,000
1997/05/29 480 480 467 470 144,000
1997/05/28 484 484 475 479 43,000
1997/05/27 484 485 480 480 53,000
1997/05/26 493 493 484 489 65,000
1997/05/23 486 491 486 489 34,000
1997/05/22 498 498 485 485 54,000
1997/05/21 491 500 490 490 76,000
1997/05/20 498 505 490 490 234,000
1997/05/19 495 499 492 498 101,000
1997/05/16 480 499 480 490 226,000
1997/05/15 472 477 465 477 112,000
1997/05/14 466 469 464 467 45,000
1997/05/13 471 477 466 471 75,000
1997/05/12 458 471 458 471 31,000
1997/05/09 470 470 461 465 17,000
1997/05/08 470 471 466 466 44,000
1997/05/07 462 475 460 475 567,000
1997/05/06 445 460 435 458 205,000
1997/05/02 440 445 440 443 74,000
1997/05/01 440 449 439 443 104,000
1997/04/30 440 444 435 435 246,000
1997/04/28 430 430 426 430 32,000
1997/04/25 431 434 430 430 41,000
1997/04/24 449 449 435 435 231,000
1997/04/23 435 442 435 440 24,000
1997/04/22 435 442 423 435 87,000
1997/04/21 435 440 425 435 65,000
1997/04/18 405 420 403 420 143,000
1997/04/17 405 410 400 400 94,000
1997/04/16 390 401 390 400 109,000
1997/04/15 389 392 385 390 88,000
1997/04/14 380 385 380 385 64,000
1997/04/11 376 384 363 384 75,000
1997/04/10 393 393 380 381 60,000
1997/04/09 418 419 385 390 89,000
1997/04/08 420 425 420 420 42,000
1997/04/07 455 455 430 430 37,000
1997/04/04 451 457 450 450 27,000
1997/04/03 464 465 452 452 244,000
1997/04/02 464 465 454 465 8,000
1997/04/01 458 460 454 454 25,000
1997/03/31 470 470 462 462 6,000
1997/03/28 455 465 455 465 19,000
1997/03/27 470 470 451 451 112,000
1997/03/26 465 470 460 465 60,000
1997/03/25 471 483 470 480 64,000
1997/03/24 466 475 465 468 40,000
1997/03/21 455 466 455 460 51,000
1997/03/19 459 460 450 460 26,000
1997/03/18 468 475 460 460 40,000
1997/03/17 463 469 455 469 28,000
1997/03/14 476 476 457 462 66,000
1997/03/13 456 461 456 456 6,000
1997/03/12 457 457 455 455 10,000
1997/03/10 457 460 456 456 23,000
1997/03/07 460 470 460 470 29,000
1997/03/06 461 461 460 460 23,000
1997/03/05 473 473 460 460 54,000
1997/03/04 473 474 471 474 22,000
1997/03/03 472 473 472 472 21,000
1997/02/28 472 477 471 472 29,000
1997/02/27 482 483 471 471 46,000
1997/02/26 483 483 480 482 34,000
1997/02/25 484 484 480 482 35,000
1997/02/24 485 485 480 480 85,000
1997/02/21 478 490 478 485 70,000
1997/02/20 471 480 471 478 91,000
1997/02/19 470 472 470 471 62,000
1997/02/18 464 467 464 466 20,000
1997/02/17 466 475 465 465 62,000
1997/02/14 455 467 455 465 46,000
1997/02/13 455 456 450 450 38,000
1997/02/12 440 460 440 450 38,000
1997/02/10 450 450 438 440 61,000
1997/02/07 456 456 441 450 77,000
1997/02/06 469 469 456 456 34,000
1997/02/05 475 475 465 470 50,000
1997/02/04 476 483 472 476 35,000
1997/02/03 474 475 474 474 11,000
1997/01/31 460 475 460 465 127,000
1997/01/30 454 466 451 462 76,000
1997/01/29 459 464 457 464 78,000
1997/01/28 460 464 458 464 36,000
1997/01/27 462 470 462 462 23,000
1997/01/24 474 474 460 462 177,000
1997/01/23 475 478 471 471 166,000
1997/01/22 470 475 470 475 75,000
1997/01/21 479 479 465 465 33,000
1997/01/20 489 489 480 480 47,000
1997/01/17 485 493 480 484 82,000
1997/01/16 475 489 475 480 84,000
1997/01/14 474 474 464 470 39,000
1997/01/13 446 469 446 469 89,000
1997/01/10 477 477 440 440 140,000
1997/01/09 500 500 475 482 90,000
1997/01/08 513 513 501 502 45,000
1997/01/07 525 525 513 513 26,000
1997/01/06 525 525 515 525 14,000

このページの先頭へ