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 |
---|---|---|---|---|---|
1998/12/30 | 203 | 213 | 203 | 213 | 14,000 |
1998/12/29 | 212 | 214 | 210 | 213 | 55,000 |
1998/12/28 | 210 | 212 | 210 | 212 | 58,000 |
1998/12/25 | 208 | 212 | 207 | 210 | 48,000 |
1998/12/24 | 223 | 223 | 207 | 207 | 29,000 |
1998/12/22 | 211 | 211 | 208 | 208 | 27,000 |
1998/12/21 | 214 | 214 | 210 | 211 | 11,000 |
1998/12/18 | 224 | 224 | 214 | 214 | 24,000 |
1998/12/17 | 219 | 220 | 215 | 219 | 16,000 |
1998/12/16 | 220 | 220 | 220 | 220 | 15,000 |
1998/12/15 | 225 | 225 | 220 | 220 | 31,000 |
1998/12/14 | 223 | 230 | 220 | 223 | 31,000 |
1998/12/11 | 220 | 221 | 215 | 220 | 42,000 |
1998/12/10 | 241 | 241 | 231 | 234 | 76,000 |
1998/12/09 | 219 | 219 | 215 | 216 | 9,000 |
1998/12/08 | 220 | 220 | 219 | 219 | 23,000 |
1998/12/07 | 220 | 225 | 219 | 220 | 8,000 |
1998/12/04 | 228 | 228 | 215 | 217 | 25,000 |
1998/12/03 | 230 | 233 | 225 | 226 | 18,000 |
1998/12/02 | 226 | 233 | 226 | 233 | 28,000 |
1998/12/01 | 230 | 231 | 226 | 231 | 22,000 |
1998/11/30 | 236 | 238 | 235 | 236 | 21,000 |
1998/11/27 | 226 | 243 | 226 | 239 | 74,000 |
1998/11/26 | 223 | 236 | 217 | 225 | 69,000 |
1998/11/25 | 212 | 213 | 205 | 205 | 51,000 |
1998/11/24 | 211 | 213 | 206 | 211 | 64,000 |
1998/11/20 | 202 | 205 | 200 | 201 | 93,000 |
1998/11/19 | 203 | 204 | 202 | 202 | 48,000 |
1998/11/18 | 204 | 204 | 203 | 203 | 23,000 |
1998/11/17 | 205 | 205 | 203 | 204 | 18,000 |
1998/11/16 | 209 | 209 | 200 | 202 | 61,000 |
1998/11/13 | 200 | 200 | 190 | 192 | 128,000 |
1998/11/12 | 201 | 202 | 200 | 202 | 47,000 |
1998/11/11 | 201 | 204 | 201 | 204 | 28,000 |
1998/11/10 | 208 | 208 | 204 | 206 | 13,000 |
1998/11/09 | 200 | 207 | 200 | 202 | 12,000 |
1998/11/06 | 205 | 208 | 202 | 204 | 15,000 |
1998/11/05 | 210 | 214 | 206 | 208 | 20,000 |
1998/11/04 | 200 | 206 | 200 | 206 | 42,000 |
1998/11/02 | 213 | 213 | 203 | 207 | 22,000 |
1998/10/30 | 193 | 203 | 192 | 193 | 20,000 |
1998/10/29 | 195 | 196 | 190 | 190 | 44,000 |
1998/10/28 | 196 | 200 | 195 | 195 | 47,000 |
1998/10/27 | 206 | 208 | 194 | 196 | 49,000 |
1998/10/26 | 215 | 215 | 213 | 213 | 56,000 |
1998/10/23 | 212 | 212 | 211 | 212 | 23,000 |
1998/10/22 | 209 | 210 | 206 | 210 | 40,000 |
1998/10/21 | 204 | 208 | 200 | 205 | 67,000 |
1998/10/20 | 205 | 205 | 202 | 202 | 11,000 |
1998/10/19 | 207 | 207 | 205 | 205 | 19,000 |
1998/10/16 | 214 | 214 | 212 | 212 | 16,000 |
1998/10/15 | 226 | 226 | 200 | 201 | 52,000 |
1998/10/14 | 207 | 207 | 205 | 205 | 20,000 |
1998/10/13 | 208 | 210 | 205 | 207 | 42,000 |
1998/10/12 | 210 | 210 | 206 | 208 | 25,000 |
1998/10/09 | 200 | 201 | 198 | 198 | 35,000 |
1998/10/08 | 216 | 216 | 207 | 207 | 55,000 |
1998/10/07 | 209 | 215 | 209 | 215 | 23,000 |
1998/10/06 | 196 | 210 | 196 | 205 | 26,000 |
1998/10/05 | 200 | 200 | 196 | 196 | 15,000 |
1998/10/02 | 196 | 196 | 187 | 190 | 37,000 |
1998/10/01 | 200 | 200 | 185 | 199 | 88,000 |
1998/09/30 | 207 | 209 | 200 | 205 | 44,000 |
1998/09/29 | 216 | 216 | 210 | 216 | 28,000 |
1998/09/28 | 213 | 220 | 213 | 217 | 16,000 |
1998/09/25 | 212 | 222 | 212 | 212 | 42,000 |
1998/09/24 | 219 | 219 | 212 | 212 | 71,000 |
1998/09/22 | 215 | 215 | 210 | 212 | 38,000 |
1998/09/21 | 220 | 220 | 200 | 200 | 155,000 |
1998/09/18 | 230 | 240 | 225 | 230 | 59,000 |
1998/09/17 | 235 | 235 | 225 | 230 | 37,000 |
1998/09/16 | 240 | 240 | 230 | 235 | 127,000 |
1998/09/14 | 245 | 245 | 235 | 235 | 37,000 |
1998/09/11 | 240 | 246 | 240 | 245 | 166,000 |
1998/09/10 | 250 | 259 | 250 | 255 | 18,000 |
1998/09/09 | 260 | 260 | 250 | 250 | 33,000 |
1998/09/08 | 260 | 272 | 260 | 260 | 16,000 |
1998/09/07 | 250 | 275 | 250 | 275 | 25,000 |
1998/09/04 | 250 | 257 | 250 | 251 | 13,000 |
1998/09/03 | 264 | 264 | 254 | 257 | 22,000 |
1998/09/02 | 266 | 267 | 264 | 264 | 44,000 |
1998/09/01 | 255 | 266 | 253 | 266 | 33,000 |
1998/08/31 | 250 | 265 | 250 | 265 | 25,000 |
1998/08/28 | 250 | 250 | 235 | 250 | 82,000 |
1998/08/27 | 260 | 260 | 250 | 253 | 32,000 |
1998/08/26 | 267 | 272 | 267 | 268 | 25,000 |
1998/08/25 | 279 | 280 | 274 | 275 | 47,000 |
1998/08/24 | 288 | 288 | 275 | 275 | 55,000 |
1998/08/21 | 265 | 278 | 265 | 278 | 26,000 |
1998/08/20 | 265 | 280 | 263 | 275 | 46,000 |
1998/08/19 | 280 | 280 | 265 | 265 | 89,000 |
1998/08/18 | 273 | 280 | 263 | 265 | 43,000 |
1998/08/17 | 281 | 281 | 262 | 263 | 44,000 |
1998/08/14 | 262 | 280 | 262 | 274 | 26,000 |
1998/08/13 | 260 | 263 | 260 | 262 | 65,000 |
1998/08/12 | 260 | 263 | 260 | 260 | 50,000 |
1998/08/11 | 280 | 281 | 270 | 270 | 40,000 |
1998/08/10 | 285 | 285 | 280 | 280 | 27,000 |
1998/08/07 | 294 | 295 | 285 | 285 | 28,000 |
1998/08/06 | 291 | 300 | 282 | 300 | 38,000 |
1998/08/05 | 279 | 292 | 279 | 292 | 17,000 |
1998/08/04 | 276 | 282 | 276 | 282 | 25,000 |
1998/08/03 | 291 | 291 | 290 | 291 | 8,000 |
1998/07/31 | 298 | 298 | 291 | 291 | 12,000 |
1998/07/30 | 297 | 299 | 290 | 290 | 14,000 |
1998/07/29 | 295 | 299 | 295 | 295 | 28,000 |
1998/07/28 | 295 | 295 | 291 | 295 | 39,000 |
1998/07/27 | 296 | 299 | 295 | 295 | 31,000 |
1998/07/24 | 300 | 300 | 295 | 295 | 40,000 |
1998/07/23 | 291 | 295 | 291 | 291 | 65,000 |
1998/07/22 | 295 | 296 | 291 | 291 | 54,000 |
1998/07/21 | 305 | 305 | 296 | 296 | 15,000 |
1998/07/17 | 301 | 301 | 295 | 295 | 53,000 |
1998/07/16 | 305 | 310 | 300 | 300 | 33,000 |
1998/07/15 | 310 | 310 | 305 | 309 | 75,000 |
1998/07/14 | 305 | 305 | 299 | 300 | 30,000 |
1998/07/13 | 300 | 300 | 291 | 300 | 41,000 |
1998/07/10 | 316 | 316 | 307 | 307 | 94,000 |
1998/07/09 | 321 | 321 | 308 | 319 | 87,000 |
1998/07/08 | 320 | 328 | 318 | 323 | 97,000 |
1998/07/07 | 308 | 317 | 307 | 317 | 123,000 |
1998/07/06 | 299 | 310 | 298 | 310 | 135,000 |
1998/07/03 | 305 | 314 | 302 | 310 | 31,000 |
1998/07/02 | 305 | 317 | 305 | 305 | 111,000 |
1998/07/01 | 300 | 305 | 298 | 305 | 30,000 |
1998/06/30 | 291 | 299 | 291 | 299 | 8,000 |
1998/06/29 | 299 | 299 | 290 | 290 | 12,000 |
1998/06/26 | 298 | 300 | 288 | 300 | 24,000 |
1998/06/25 | 300 | 300 | 300 | 300 | 10,000 |
1998/06/24 | 295 | 300 | 295 | 298 | 33,000 |
1998/06/23 | 291 | 291 | 286 | 290 | 7,000 |
1998/06/22 | 285 | 290 | 285 | 286 | 32,000 |
1998/06/19 | 295 | 304 | 285 | 287 | 9,000 |
1998/06/18 | 305 | 305 | 300 | 300 | 20,000 |
1998/06/17 | 297 | 297 | 290 | 290 | 6,000 |
1998/06/16 | 298 | 299 | 296 | 299 | 22,000 |
1998/06/15 | 309 | 309 | 301 | 307 | 121,000 |
1998/06/12 | 296 | 296 | 287 | 293 | 65,000 |
1998/06/11 | 292 | 300 | 292 | 297 | 28,000 |
1998/06/10 | 296 | 300 | 291 | 292 | 30,000 |
1998/06/09 | 296 | 300 | 296 | 296 | 15,000 |
1998/06/08 | 300 | 300 | 295 | 295 | 84,000 |
1998/06/05 | 305 | 305 | 300 | 301 | 33,000 |
1998/06/04 | 300 | 300 | 297 | 300 | 50,000 |
1998/06/03 | 298 | 299 | 295 | 299 | 21,000 |
1998/06/02 | 300 | 306 | 298 | 298 | 30,000 |
1998/06/01 | 301 | 305 | 295 | 297 | 22,000 |
1998/05/29 | 296 | 301 | 291 | 301 | 59,000 |
1998/05/28 | 287 | 296 | 286 | 296 | 18,000 |
1998/05/27 | 287 | 288 | 287 | 288 | 13,000 |
1998/05/26 | 286 | 288 | 286 | 287 | 16,000 |
1998/05/25 | 294 | 298 | 285 | 286 | 44,000 |
1998/05/22 | 278 | 285 | 278 | 284 | 8,000 |
1998/05/21 | 280 | 282 | 277 | 278 | 17,000 |
1998/05/20 | 280 | 280 | 280 | 280 | 12,000 |
1998/05/19 | 280 | 280 | 270 | 280 | 18,000 |
1998/05/18 | 282 | 282 | 277 | 280 | 20,000 |
1998/05/15 | 285 | 285 | 266 | 267 | 34,000 |
1998/05/14 | 265 | 265 | 263 | 265 | 11,000 |
1998/05/13 | 265 | 270 | 265 | 265 | 15,000 |
1998/05/12 | 275 | 280 | 265 | 270 | 12,000 |
1998/05/11 | 275 | 275 | 275 | 275 | 2,000 |
1998/05/08 | 266 | 270 | 265 | 265 | 12,000 |
1998/05/07 | 265 | 265 | 261 | 262 | 43,000 |
1998/05/06 | 265 | 266 | 265 | 265 | 11,000 |
1998/05/01 | 270 | 270 | 267 | 268 | 12,000 |
1998/04/30 | 270 | 270 | 265 | 270 | 21,000 |
1998/04/28 | 275 | 280 | 270 | 270 | 15,000 |
1998/04/27 | 290 | 290 | 275 | 275 | 14,000 |
1998/04/24 | 290 | 300 | 288 | 293 | 30,000 |
1998/04/23 | 270 | 270 | 265 | 265 | 63,000 |
1998/04/22 | 270 | 272 | 270 | 270 | 12,000 |
1998/04/21 | 271 | 276 | 270 | 275 | 36,000 |
1998/04/20 | 268 | 275 | 268 | 275 | 16,000 |
1998/04/17 | 280 | 280 | 270 | 275 | 25,000 |
1998/04/16 | 295 | 295 | 280 | 280 | 29,000 |
1998/04/15 | 305 | 305 | 295 | 295 | 27,000 |
1998/04/14 | 298 | 300 | 281 | 285 | 15,000 |
1998/04/13 | 280 | 297 | 280 | 297 | 16,000 |
1998/04/10 | 296 | 297 | 291 | 297 | 29,000 |
1998/04/09 | 305 | 305 | 292 | 300 | 31,000 |
1998/04/08 | 281 | 300 | 281 | 300 | 30,000 |
1998/04/07 | 280 | 280 | 278 | 280 | 33,000 |
1998/04/06 | 264 | 280 | 264 | 280 | 37,000 |
1998/04/03 | 261 | 275 | 260 | 261 | 26,000 |
1998/04/02 | 285 | 285 | 260 | 261 | 56,000 |
1998/04/01 | 289 | 289 | 285 | 286 | 49,000 |
1998/03/31 | 309 | 310 | 284 | 284 | 37,000 |
1998/03/30 | 315 | 315 | 310 | 312 | 43,000 |
1998/03/27 | 318 | 324 | 308 | 308 | 19,000 |
1998/03/26 | 327 | 327 | 319 | 319 | 39,000 |
1998/03/25 | 316 | 326 | 315 | 318 | 26,000 |
1998/03/24 | 322 | 325 | 315 | 315 | 48,000 |
1998/03/23 | 324 | 327 | 320 | 320 | 22,000 |
1998/03/20 | 318 | 330 | 318 | 318 | 55,000 |
1998/03/19 | 323 | 326 | 318 | 318 | 34,000 |
1998/03/18 | 334 | 334 | 323 | 323 | 62,000 |
1998/03/17 | 325 | 326 | 323 | 326 | 27,000 |
1998/03/16 | 333 | 335 | 325 | 325 | 59,000 |
1998/03/13 | 310 | 325 | 306 | 325 | 53,000 |
1998/03/12 | 313 | 320 | 301 | 318 | 45,000 |
1998/03/11 | 326 | 326 | 318 | 318 | 25,000 |
1998/03/10 | 322 | 325 | 321 | 325 | 12,000 |
1998/03/09 | 327 | 333 | 321 | 321 | 46,000 |
1998/03/06 | 320 | 325 | 316 | 325 | 37,000 |
1998/03/05 | 328 | 328 | 320 | 320 | 40,000 |
1998/03/04 | 327 | 330 | 326 | 328 | 47,000 |
1998/03/03 | 330 | 330 | 321 | 326 | 41,000 |
1998/03/02 | 326 | 337 | 326 | 331 | 66,000 |
1998/02/27 | 312 | 325 | 312 | 325 | 52,000 |
1998/02/26 | 300 | 312 | 300 | 312 | 21,000 |
1998/02/25 | 300 | 300 | 295 | 300 | 72,000 |
1998/02/24 | 309 | 310 | 300 | 302 | 112,000 |
1998/02/23 | 308 | 309 | 302 | 309 | 65,000 |
1998/02/20 | 300 | 306 | 300 | 306 | 53,000 |
1998/02/19 | 312 | 314 | 306 | 310 | 122,000 |
1998/02/18 | 310 | 320 | 310 | 311 | 76,000 |
1998/02/17 | 311 | 311 | 297 | 310 | 125,000 |
1998/02/16 | 325 | 325 | 306 | 315 | 112,000 |
1998/02/13 | 354 | 354 | 325 | 330 | 127,000 |
1998/02/12 | 344 | 355 | 344 | 350 | 341,000 |
1998/02/10 | 339 | 345 | 334 | 344 | 120,000 |
1998/02/09 | 328 | 334 | 323 | 334 | 122,000 |
1998/02/06 | 317 | 323 | 317 | 323 | 56,000 |
1998/02/05 | 306 | 318 | 305 | 318 | 40,000 |
1998/02/04 | 309 | 317 | 308 | 310 | 48,000 |
1998/02/03 | 310 | 320 | 305 | 305 | 35,000 |
1998/02/02 | 300 | 315 | 299 | 306 | 35,000 |
1998/01/30 | 300 | 303 | 290 | 298 | 38,000 |
1998/01/29 | 330 | 334 | 300 | 327 | 126,000 |
1998/01/28 | 328 | 330 | 324 | 330 | 108,000 |
1998/01/27 | 320 | 328 | 312 | 323 | 151,000 |
1998/01/26 | 315 | 320 | 310 | 315 | 214,000 |
1998/01/23 | 294 | 300 | 285 | 295 | 101,000 |
1998/01/22 | 281 | 298 | 280 | 295 | 137,000 |
1998/01/21 | 280 | 280 | 272 | 274 | 94,000 |
1998/01/20 | 269 | 270 | 264 | 270 | 40,000 |
1998/01/19 | 256 | 270 | 256 | 269 | 78,000 |
1998/01/16 | 240 | 252 | 235 | 252 | 131,000 |
1998/01/14 | 238 | 241 | 230 | 235 | 28,000 |
1998/01/13 | 222 | 238 | 221 | 238 | 33,000 |
1998/01/12 | 221 | 223 | 220 | 221 | 30,000 |
1998/01/09 | 230 | 230 | 222 | 224 | 24,000 |
1998/01/08 | 223 | 235 | 223 | 235 | 39,000 |
1998/01/07 | 210 | 215 | 210 | 214 | 26,000 |
1998/01/06 | 207 | 207 | 201 | 207 | 30,000 |
1998/01/05 | 213 | 215 | 211 | 211 | 13,000 |