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
2004/12/30 269 269 266 269 41,000
2004/12/29 269 272 268 271 83,000
2004/12/28 270 270 267 268 89,000
2004/12/27 279 280 273 273 150,000
2004/12/24 275 275 268 274 297,000
2004/12/22 274 275 270 273 147,000
2004/12/21 270 277 265 274 290,000
2004/12/20 259 276 259 271 443,000
2004/12/17 259 263 258 260 85,000
2004/12/16 258 259 256 257 136,000
2004/12/15 260 263 258 258 155,000
2004/12/14 271 276 256 263 689,000
2004/12/13 261 281 257 276 1,511,000
2004/12/10 261 267 259 264 548,000
2004/12/09 258 261 254 257 123,000
2004/12/08 252 260 252 258 249,000
2004/12/07 254 255 253 253 66,000
2004/12/06 254 254 252 252 59,000
2004/12/03 254 254 251 252 45,000
2004/12/02 246 261 246 255 328,000
2004/12/01 249 249 245 245 56,000
2004/11/30 250 253 249 249 16,000
2004/11/29 250 252 249 250 31,000
2004/11/26 249 253 249 251 45,000
2004/11/25 251 251 249 251 26,000
2004/11/24 252 253 251 252 22,000
2004/11/22 255 255 250 251 50,000
2004/11/19 259 259 255 255 32,000
2004/11/18 257 258 255 256 52,000
2004/11/17 255 260 254 255 61,000
2004/11/16 259 261 255 256 73,000
2004/11/15 256 258 255 258 48,000
2004/11/12 253 256 253 256 70,000
2004/11/11 256 257 255 255 45,000
2004/11/10 261 261 257 257 81,000
2004/11/09 257 262 257 259 197,000
2004/11/08 247 261 247 256 264,000
2004/11/05 244 249 244 249 116,000
2004/11/04 249 249 243 243 109,000
2004/11/02 247 247 245 247 23,000
2004/11/01 248 248 242 244 31,000
2004/10/29 245 247 244 246 51,000
2004/10/28 246 251 244 249 102,000
2004/10/27 246 250 242 249 83,000
2004/10/26 249 250 246 246 28,000
2004/10/25 247 248 241 246 108,000
2004/10/22 248 249 247 248 77,000
2004/10/21 251 251 247 250 92,000
2004/10/20 255 255 252 252 59,000
2004/10/19 253 255 253 254 50,000
2004/10/18 258 258 255 256 41,000
2004/10/15 256 258 253 258 81,000
2004/10/14 264 264 258 260 209,000
2004/10/13 259 275 258 264 552,000
2004/10/12 255 260 255 258 78,000
2004/10/08 255 257 254 257 66,000
2004/10/07 262 262 258 259 23,000
2004/10/06 257 261 257 261 70,000
2004/10/05 258 258 254 257 53,000
2004/10/04 255 260 251 258 120,000
2004/10/01 247 251 247 251 57,000
2004/09/30 246 253 246 250 46,000
2004/09/29 249 249 244 248 48,000
2004/09/28 248 249 240 249 71,000
2004/09/27 253 253 248 249 69,000
2004/09/24 253 254 251 254 61,000
2004/09/22 257 257 253 253 68,000
2004/09/21 259 259 257 257 37,000
2004/09/17 259 261 259 259 50,000
2004/09/16 258 262 258 259 87,000
2004/09/15 260 260 258 259 43,000
2004/09/14 260 262 260 262 47,000
2004/09/13 259 262 257 259 30,000
2004/09/10 261 263 256 258 151,000
2004/09/09 271 271 265 266 70,000
2004/09/08 266 273 266 270 236,000
2004/09/07 263 265 263 265 43,000
2004/09/06 260 266 260 263 134,000
2004/09/03 262 263 257 257 53,000
2004/09/02 257 262 256 262 82,000
2004/09/01 259 259 256 256 12,000
2004/08/31 256 258 254 256 34,000
2004/08/30 257 257 254 257 63,000
2004/08/27 263 263 257 258 40,000
2004/08/26 263 264 261 261 42,000
2004/08/25 262 262 258 260 22,000
2004/08/24 260 264 259 261 51,000
2004/08/23 263 264 262 262 21,000
2004/08/20 261 265 258 261 38,000
2004/08/19 257 261 256 261 78,000
2004/08/18 252 254 251 253 45,000
2004/08/17 254 256 254 254 41,000
2004/08/16 256 256 253 254 30,000
2004/08/13 259 263 258 258 69,000
2004/08/12 262 262 260 261 19,000
2004/08/11 260 265 259 263 66,000
2004/08/10 259 260 257 259 21,000
2004/08/09 255 259 255 258 31,000
2004/08/06 252 266 252 263 221,000
2004/08/05 251 255 250 255 47,000
2004/08/04 253 254 250 254 75,000
2004/08/03 260 260 253 258 41,000
2004/08/02 261 261 257 259 43,000
2004/07/30 258 262 256 262 78,000
2004/07/29 254 255 251 253 61,000
2004/07/28 260 260 255 257 68,000
2004/07/27 257 262 255 256 82,000
2004/07/26 261 261 252 259 131,000
2004/07/23 274 274 264 265 193,000
2004/07/22 273 283 273 277 986,000
2004/07/21 269 279 269 279 638,000
2004/07/20 264 269 264 267 269,000
2004/07/16 262 264 260 264 58,000
2004/07/15 263 265 260 263 165,000
2004/07/14 257 263 257 261 148,000
2004/07/13 260 261 252 258 88,000
2004/07/12 255 257 254 257 76,000
2004/07/09 250 252 250 251 38,000
2004/07/08 253 253 251 251 61,000
2004/07/07 255 256 250 254 89,000
2004/07/06 257 261 255 259 104,000
2004/07/05 256 261 255 260 95,000
2004/07/02 264 267 264 266 62,000
2004/07/01 274 276 265 272 121,000
2004/06/30 271 276 270 275 180,000
2004/06/29 262 275 262 275 399,000
2004/06/28 258 262 256 262 85,000
2004/06/25 265 265 255 257 215,000
2004/06/24 259 265 259 263 109,000
2004/06/23 263 263 258 258 71,000
2004/06/22 258 262 258 261 47,000
2004/06/21 260 262 258 259 85,000
2004/06/18 262 262 257 257 124,000
2004/06/17 260 262 260 261 71,000
2004/06/16 262 265 259 260 76,000
2004/06/15 263 264 258 258 90,000
2004/06/14 265 268 262 263 129,000
2004/06/11 255 266 255 264 348,000
2004/06/10 251 254 249 254 70,000
2004/06/09 252 252 248 251 59,000
2004/06/08 251 252 249 251 78,000
2004/06/07 245 250 244 247 92,000
2004/06/04 235 242 235 242 63,000
2004/06/03 249 249 235 239 228,000
2004/06/02 250 253 245 246 96,000
2004/06/01 245 247 244 245 47,000
2004/05/31 245 248 241 244 50,000
2004/05/28 240 246 240 245 69,000
2004/05/27 245 250 239 239 156,000
2004/05/26 253 257 245 245 102,000
2004/05/25 250 251 248 248 36,000
2004/05/24 268 268 245 251 153,000
2004/05/21 242 254 242 253 86,000
2004/05/20 246 250 240 242 109,000
2004/05/19 231 240 231 239 126,000
2004/05/18 223 234 223 229 149,000
2004/05/17 241 245 221 227 141,000
2004/05/14 240 245 240 241 67,000
2004/05/13 251 251 240 241 93,000
2004/05/12 244 251 244 249 82,000
2004/05/11 233 244 231 241 126,000
2004/05/10 261 261 241 243 269,000
2004/05/07 262 269 260 265 127,000
2004/05/06 275 276 266 267 126,000
2004/04/30 280 281 275 275 138,000
2004/04/28 281 283 280 282 64,000
2004/04/27 281 282 278 280 83,000
2004/04/26 285 286 282 283 175,000
2004/04/23 290 290 285 286 148,000
2004/04/22 285 290 283 289 263,000
2004/04/21 277 283 275 283 304,000
2004/04/20 276 279 275 277 292,000
2004/04/19 288 290 273 281 228,000
2004/04/16 289 291 287 288 124,000
2004/04/15 294 294 286 289 191,000
2004/04/14 298 298 290 295 248,000
2004/04/13 298 301 296 298 323,000
2004/04/12 289 300 288 298 156,000
2004/04/09 290 294 288 292 228,000
2004/04/08 293 301 292 298 176,000
2004/04/07 295 301 295 298 215,000
2004/04/06 301 303 296 301 168,000
2004/04/05 305 305 299 302 166,000
2004/04/02 301 304 300 304 149,000
2004/04/01 303 304 300 302 170,000
2004/03/31 301 304 300 304 109,000
2004/03/30 308 308 300 304 214,000
2004/03/29 307 312 306 308 195,000
2004/03/26 307 307 296 304 233,000
2004/03/25 303 308 300 306 368,000
2004/03/24 298 303 298 300 259,000
2004/03/23 299 299 294 296 200,000
2004/03/22 300 308 300 304 310,000
2004/03/19 290 298 289 298 493,000
2004/03/18 296 296 290 292 242,000
2004/03/17 298 298 293 296 293,000
2004/03/16 290 296 290 295 406,000
2004/03/15 290 292 286 290 590,000
2004/03/12 277 288 275 284 535,000
2004/03/11 275 281 272 280 214,000
2004/03/10 280 281 275 276 248,000
2004/03/09 264 283 264 279 968,000
2004/03/08 263 264 260 262 164,000
2004/03/05 264 264 259 260 130,000
2004/03/04 256 262 256 262 170,000
2004/03/03 256 260 255 256 101,000
2004/03/02 262 263 258 261 204,000
2004/03/01 257 264 257 260 174,000
2004/02/27 249 258 249 258 188,000
2004/02/26 244 249 244 249 162,000
2004/02/25 241 246 241 246 120,000
2004/02/24 245 246 241 241 107,000
2004/02/23 249 249 246 247 55,000
2004/02/20 249 249 242 247 103,000
2004/02/19 251 255 249 249 82,000
2004/02/18 256 257 252 252 83,000
2004/02/17 253 257 252 256 85,000
2004/02/16 252 253 249 253 77,000
2004/02/13 247 253 247 252 65,000
2004/02/12 253 253 249 249 52,000
2004/02/10 245 253 245 253 97,000
2004/02/09 248 250 245 245 51,000
2004/02/06 241 247 241 247 63,000
2004/02/05 240 243 220 243 180,000
2004/02/04 258 258 244 244 194,000
2004/02/03 260 260 253 258 173,000
2004/02/02 255 259 255 255 121,000
2004/01/30 255 258 253 253 117,000
2004/01/29 253 256 251 252 193,000
2004/01/28 261 268 258 259 276,000
2004/01/27 273 274 268 269 188,000
2004/01/26 273 277 269 273 446,000
2004/01/23 269 273 265 273 508,000
2004/01/22 264 272 262 268 792,000
2004/01/21 257 263 254 257 443,000
2004/01/20 255 256 253 256 228,000
2004/01/19 258 258 252 253 188,000
2004/01/16 253 260 253 254 244,000
2004/01/15 268 268 255 255 557,000
2004/01/14 254 268 250 259 1,206,000
2004/01/13 239 257 237 256 1,759,000
2004/01/09 241 241 233 233 357,000
2004/01/08 230 237 230 236 521,000
2004/01/07 222 232 222 229 457,000
2004/01/06 223 225 221 222 317,000
2004/01/05 219 221 218 218 150,000

このページの先頭へ