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 |
|---|---|---|---|---|---|
| 2008/12/30 | 177 | 178 | 177 | 178 | 15,000 |
| 2008/12/29 | 180 | 180 | 175 | 177 | 27,000 |
| 2008/12/26 | 176 | 176 | 175 | 176 | 14,000 |
| 2008/12/25 | 175 | 177 | 175 | 177 | 8,000 |
| 2008/12/24 | 179 | 180 | 177 | 180 | 45,000 |
| 2008/12/22 | 180 | 183 | 177 | 180 | 56,000 |
| 2008/12/19 | 181 | 187 | 180 | 182 | 25,000 |
| 2008/12/18 | 185 | 187 | 185 | 186 | 71,000 |
| 2008/12/17 | 183 | 187 | 178 | 180 | 26,000 |
| 2008/12/16 | 188 | 188 | 178 | 178 | 31,000 |
| 2008/12/15 | 186 | 195 | 185 | 193 | 58,000 |
| 2008/12/12 | 180 | 192 | 180 | 184 | 104,000 |
| 2008/12/11 | 184 | 185 | 181 | 185 | 47,000 |
| 2008/12/10 | 187 | 187 | 182 | 183 | 54,000 |
| 2008/12/09 | 184 | 184 | 180 | 182 | 23,000 |
| 2008/12/08 | 186 | 195 | 181 | 183 | 76,000 |
| 2008/12/05 | 195 | 198 | 184 | 186 | 102,000 |
| 2008/12/04 | 202 | 202 | 195 | 199 | 126,000 |
| 2008/12/03 | 198 | 202 | 198 | 202 | 101,000 |
| 2008/12/02 | 200 | 202 | 195 | 198 | 93,000 |
| 2008/12/01 | 202 | 204 | 200 | 204 | 67,000 |
| 2008/11/28 | 199 | 202 | 198 | 202 | 113,000 |
| 2008/11/27 | 198 | 199 | 193 | 199 | 86,000 |
| 2008/11/26 | 197 | 198 | 195 | 198 | 112,000 |
| 2008/11/25 | 197 | 197 | 190 | 197 | 134,000 |
| 2008/11/21 | 173 | 192 | 173 | 192 | 103,000 |
| 2008/11/20 | 191 | 191 | 186 | 188 | 76,000 |
| 2008/11/19 | 192 | 196 | 191 | 196 | 81,000 |
| 2008/11/18 | 189 | 195 | 187 | 192 | 105,000 |
| 2008/11/17 | 187 | 189 | 185 | 188 | 81,000 |
| 2008/11/14 | 185 | 188 | 185 | 187 | 52,000 |
| 2008/11/13 | 180 | 185 | 175 | 184 | 98,000 |
| 2008/11/12 | 183 | 183 | 180 | 182 | 78,000 |
| 2008/11/11 | 187 | 187 | 180 | 184 | 50,000 |
| 2008/11/10 | 186 | 189 | 186 | 187 | 68,000 |
| 2008/11/07 | 182 | 187 | 176 | 185 | 107,000 |
| 2008/11/06 | 178 | 189 | 178 | 186 | 136,000 |
| 2008/11/05 | 177 | 180 | 174 | 180 | 85,000 |
| 2008/11/04 | 164 | 173 | 164 | 173 | 59,000 |
| 2008/10/31 | 171 | 171 | 164 | 166 | 60,000 |
| 2008/10/30 | 158 | 170 | 158 | 166 | 68,000 |
| 2008/10/29 | 160 | 160 | 154 | 158 | 46,000 |
| 2008/10/28 | 131 | 158 | 128 | 154 | 87,000 |
| 2008/10/27 | 132 | 136 | 129 | 131 | 58,000 |
| 2008/10/24 | 146 | 146 | 132 | 137 | 76,000 |
| 2008/10/23 | 136 | 141 | 135 | 141 | 51,000 |
| 2008/10/22 | 141 | 145 | 138 | 138 | 52,000 |
| 2008/10/21 | 146 | 147 | 140 | 144 | 64,000 |
| 2008/10/20 | 139 | 146 | 133 | 140 | 62,000 |
| 2008/10/17 | 132 | 140 | 132 | 134 | 76,000 |
| 2008/10/16 | 140 | 140 | 130 | 130 | 68,000 |
| 2008/10/15 | 151 | 151 | 147 | 149 | 43,000 |
| 2008/10/14 | 140 | 154 | 140 | 145 | 77,000 |
| 2008/10/10 | 138 | 138 | 126 | 127 | 59,000 |
| 2008/10/09 | 141 | 144 | 140 | 142 | 73,000 |
| 2008/10/08 | 158 | 158 | 145 | 147 | 68,000 |
| 2008/10/07 | 141 | 167 | 141 | 166 | 57,000 |
| 2008/10/06 | 166 | 170 | 165 | 166 | 38,000 |
| 2008/10/03 | 173 | 174 | 171 | 174 | 14,000 |
| 2008/10/02 | 175 | 175 | 170 | 174 | 52,000 |
| 2008/10/01 | 174 | 178 | 170 | 174 | 17,000 |
| 2008/09/30 | 171 | 172 | 170 | 171 | 34,000 |
| 2008/09/29 | 174 | 175 | 174 | 175 | 28,000 |
| 2008/09/26 | 176 | 176 | 171 | 171 | 87,000 |
| 2008/09/25 | 180 | 180 | 175 | 177 | 42,000 |
| 2008/09/24 | 185 | 185 | 177 | 181 | 49,000 |
| 2008/09/22 | 184 | 185 | 180 | 180 | 38,000 |
| 2008/09/19 | 188 | 194 | 177 | 178 | 106,000 |
| 2008/09/18 | 174 | 185 | 172 | 183 | 72,000 |
| 2008/09/17 | 173 | 175 | 172 | 174 | 15,000 |
| 2008/09/16 | 178 | 178 | 171 | 173 | 75,000 |
| 2008/09/12 | 182 | 183 | 181 | 181 | 71,000 |
| 2008/09/11 | 186 | 186 | 183 | 183 | 20,000 |
| 2008/09/10 | 182 | 187 | 182 | 186 | 31,000 |
| 2008/09/09 | 186 | 186 | 183 | 186 | 14,000 |
| 2008/09/08 | 182 | 188 | 182 | 185 | 52,000 |
| 2008/09/05 | 180 | 188 | 178 | 187 | 56,000 |
| 2008/09/04 | 186 | 187 | 184 | 184 | 13,000 |
| 2008/09/03 | 185 | 187 | 183 | 186 | 23,000 |
| 2008/09/02 | 185 | 186 | 182 | 182 | 24,000 |
| 2008/09/01 | 187 | 187 | 183 | 185 | 23,000 |
| 2008/08/29 | 186 | 190 | 185 | 187 | 50,000 |
| 2008/08/28 | 183 | 183 | 181 | 182 | 10,000 |
| 2008/08/27 | 187 | 187 | 183 | 184 | 10,000 |
| 2008/08/26 | 189 | 189 | 182 | 187 | 17,000 |
| 2008/08/25 | 188 | 190 | 188 | 190 | 34,000 |
| 2008/08/22 | 184 | 185 | 182 | 184 | 20,000 |
| 2008/08/21 | 181 | 183 | 179 | 182 | 10,000 |
| 2008/08/20 | 181 | 181 | 178 | 181 | 18,000 |
| 2008/08/19 | 187 | 187 | 180 | 181 | 21,000 |
| 2008/08/18 | 185 | 190 | 182 | 187 | 23,000 |
| 2008/08/15 | 184 | 186 | 183 | 183 | 32,000 |
| 2008/08/14 | 186 | 189 | 186 | 188 | 26,000 |
| 2008/08/13 | 188 | 190 | 186 | 186 | 29,000 |
| 2008/08/12 | 194 | 196 | 192 | 192 | 28,000 |
| 2008/08/11 | 193 | 195 | 193 | 194 | 14,000 |
| 2008/08/08 | 191 | 193 | 191 | 193 | 17,000 |
| 2008/08/07 | 198 | 198 | 189 | 193 | 56,000 |
| 2008/08/06 | 194 | 198 | 191 | 198 | 23,000 |
| 2008/08/05 | 191 | 194 | 190 | 193 | 17,000 |
| 2008/08/04 | 192 | 195 | 189 | 191 | 23,000 |
| 2008/08/01 | 198 | 198 | 192 | 193 | 28,000 |
| 2008/07/31 | 196 | 199 | 196 | 199 | 43,000 |
| 2008/07/30 | 194 | 196 | 193 | 196 | 31,000 |
| 2008/07/29 | 192 | 192 | 190 | 191 | 25,000 |
| 2008/07/28 | 195 | 195 | 194 | 194 | 21,000 |
| 2008/07/25 | 196 | 199 | 195 | 195 | 17,000 |
| 2008/07/24 | 202 | 202 | 199 | 201 | 88,000 |
| 2008/07/23 | 190 | 195 | 190 | 193 | 21,000 |
| 2008/07/22 | 185 | 189 | 185 | 189 | 25,000 |
| 2008/07/18 | 192 | 192 | 185 | 187 | 30,000 |
| 2008/07/17 | 188 | 192 | 188 | 192 | 24,000 |
| 2008/07/16 | 191 | 191 | 190 | 191 | 15,000 |
| 2008/07/15 | 196 | 196 | 193 | 194 | 95,000 |
| 2008/07/14 | 195 | 195 | 190 | 191 | 78,000 |
| 2008/07/11 | 191 | 191 | 188 | 189 | 28,000 |
| 2008/07/10 | 192 | 193 | 189 | 189 | 37,000 |
| 2008/07/09 | 194 | 195 | 193 | 193 | 10,000 |
| 2008/07/08 | 196 | 196 | 194 | 194 | 21,000 |
| 2008/07/07 | 197 | 198 | 196 | 198 | 15,000 |
| 2008/07/04 | 196 | 200 | 195 | 196 | 29,000 |
| 2008/07/03 | 197 | 198 | 197 | 198 | 15,000 |
| 2008/07/02 | 199 | 199 | 197 | 197 | 18,000 |
| 2008/07/01 | 195 | 202 | 195 | 199 | 36,000 |
| 2008/06/30 | 197 | 199 | 195 | 198 | 40,000 |
| 2008/06/27 | 197 | 199 | 196 | 197 | 28,000 |
| 2008/06/26 | 201 | 202 | 199 | 199 | 23,000 |
| 2008/06/25 | 197 | 201 | 196 | 201 | 76,000 |
| 2008/06/24 | 201 | 201 | 197 | 198 | 19,000 |
| 2008/06/23 | 195 | 197 | 195 | 196 | 51,000 |
| 2008/06/20 | 196 | 199 | 196 | 197 | 39,000 |
| 2008/06/19 | 199 | 200 | 197 | 197 | 67,000 |
| 2008/06/18 | 202 | 202 | 200 | 200 | 44,000 |
| 2008/06/17 | 204 | 204 | 201 | 201 | 27,000 |
| 2008/06/16 | 205 | 205 | 199 | 203 | 121,000 |
| 2008/06/13 | 201 | 204 | 199 | 199 | 145,000 |
| 2008/06/12 | 204 | 206 | 198 | 206 | 156,000 |
| 2008/06/11 | 198 | 200 | 198 | 199 | 32,000 |
| 2008/06/10 | 202 | 204 | 197 | 198 | 29,000 |
| 2008/06/09 | 198 | 202 | 196 | 197 | 50,000 |
| 2008/06/06 | 204 | 204 | 201 | 201 | 59,000 |
| 2008/06/05 | 196 | 199 | 194 | 199 | 46,000 |
| 2008/06/04 | 192 | 198 | 192 | 198 | 43,000 |
| 2008/06/03 | 199 | 199 | 193 | 194 | 46,000 |
| 2008/06/02 | 196 | 200 | 196 | 199 | 25,000 |
| 2008/05/30 | 198 | 198 | 196 | 197 | 31,000 |
| 2008/05/29 | 193 | 198 | 193 | 198 | 40,000 |
| 2008/05/28 | 199 | 201 | 191 | 192 | 69,000 |
| 2008/05/27 | 194 | 199 | 194 | 198 | 16,000 |
| 2008/05/26 | 200 | 200 | 191 | 192 | 54,000 |
| 2008/05/23 | 197 | 203 | 196 | 196 | 51,000 |
| 2008/05/22 | 200 | 203 | 196 | 200 | 47,000 |
| 2008/05/21 | 200 | 202 | 200 | 201 | 25,000 |
| 2008/05/20 | 204 | 205 | 202 | 203 | 29,000 |
| 2008/05/19 | 204 | 204 | 202 | 203 | 44,000 |
| 2008/05/16 | 204 | 204 | 200 | 202 | 48,000 |
| 2008/05/15 | 201 | 203 | 200 | 202 | 75,000 |
| 2008/05/14 | 201 | 204 | 201 | 202 | 119,000 |
| 2008/05/13 | 199 | 201 | 198 | 200 | 41,000 |
| 2008/05/12 | 199 | 200 | 198 | 198 | 54,000 |
| 2008/05/09 | 199 | 202 | 193 | 202 | 125,000 |
| 2008/05/08 | 197 | 201 | 197 | 200 | 92,000 |
| 2008/05/07 | 197 | 199 | 197 | 198 | 90,000 |
| 2008/05/02 | 200 | 200 | 196 | 198 | 48,000 |
| 2008/05/01 | 201 | 201 | 190 | 199 | 64,000 |
| 2008/04/30 | 201 | 205 | 199 | 199 | 58,000 |
| 2008/04/28 | 194 | 197 | 194 | 197 | 40,000 |
| 2008/04/25 | 190 | 194 | 190 | 193 | 51,000 |
| 2008/04/24 | 188 | 191 | 188 | 190 | 55,000 |
| 2008/04/23 | 189 | 190 | 189 | 190 | 25,000 |
| 2008/04/22 | 189 | 190 | 188 | 188 | 36,000 |
| 2008/04/21 | 189 | 190 | 188 | 190 | 37,000 |
| 2008/04/18 | 183 | 187 | 183 | 187 | 41,000 |
| 2008/04/17 | 183 | 187 | 183 | 186 | 40,000 |
| 2008/04/16 | 184 | 185 | 183 | 185 | 25,000 |
| 2008/04/15 | 183 | 184 | 181 | 184 | 52,000 |
| 2008/04/14 | 182 | 185 | 181 | 183 | 89,000 |
| 2008/04/11 | 182 | 183 | 182 | 183 | 48,000 |
| 2008/04/10 | 186 | 190 | 181 | 182 | 111,000 |
| 2008/04/09 | 189 | 189 | 185 | 189 | 41,000 |
| 2008/04/08 | 185 | 190 | 185 | 186 | 94,000 |
| 2008/04/07 | 189 | 189 | 185 | 186 | 61,000 |
| 2008/04/04 | 188 | 190 | 187 | 190 | 31,000 |
| 2008/04/03 | 188 | 189 | 185 | 189 | 49,000 |
| 2008/04/02 | 184 | 189 | 180 | 187 | 66,000 |
| 2008/04/01 | 181 | 185 | 181 | 184 | 50,000 |
| 2008/03/31 | 188 | 188 | 182 | 186 | 42,000 |
| 2008/03/28 | 185 | 188 | 184 | 188 | 44,000 |
| 2008/03/27 | 186 | 186 | 183 | 183 | 44,000 |
| 2008/03/26 | 186 | 188 | 184 | 185 | 49,000 |
| 2008/03/25 | 192 | 192 | 187 | 190 | 59,000 |
| 2008/03/24 | 185 | 188 | 185 | 187 | 72,000 |
| 2008/03/21 | 180 | 185 | 179 | 184 | 91,000 |
| 2008/03/19 | 182 | 185 | 177 | 180 | 109,000 |
| 2008/03/18 | 176 | 181 | 174 | 179 | 152,000 |
| 2008/03/17 | 184 | 184 | 177 | 180 | 102,000 |
| 2008/03/14 | 184 | 185 | 181 | 183 | 233,000 |
| 2008/03/13 | 195 | 196 | 189 | 189 | 95,000 |
| 2008/03/12 | 201 | 201 | 196 | 197 | 46,000 |
| 2008/03/11 | 192 | 196 | 191 | 195 | 65,000 |
| 2008/03/10 | 197 | 198 | 194 | 194 | 120,000 |
| 2008/03/07 | 197 | 199 | 197 | 197 | 75,000 |
| 2008/03/06 | 200 | 202 | 200 | 200 | 87,000 |
| 2008/03/05 | 197 | 199 | 197 | 198 | 60,000 |
| 2008/03/04 | 197 | 202 | 196 | 197 | 120,000 |
| 2008/03/03 | 196 | 199 | 196 | 197 | 76,000 |
| 2008/02/29 | 200 | 201 | 198 | 200 | 114,000 |
| 2008/02/28 | 203 | 203 | 201 | 201 | 79,000 |
| 2008/02/27 | 207 | 207 | 199 | 203 | 131,000 |
| 2008/02/26 | 214 | 215 | 206 | 206 | 94,000 |
| 2008/02/25 | 213 | 214 | 207 | 209 | 165,000 |
| 2008/02/22 | 212 | 212 | 204 | 207 | 111,000 |
| 2008/02/21 | 206 | 214 | 206 | 214 | 64,000 |
| 2008/02/20 | 213 | 214 | 203 | 204 | 94,000 |
| 2008/02/19 | 211 | 212 | 210 | 212 | 56,000 |
| 2008/02/18 | 210 | 213 | 210 | 211 | 83,000 |
| 2008/02/15 | 200 | 208 | 200 | 206 | 74,000 |
| 2008/02/14 | 195 | 202 | 195 | 202 | 118,000 |
| 2008/02/13 | 189 | 193 | 189 | 191 | 114,000 |
| 2008/02/12 | 188 | 192 | 181 | 188 | 355,000 |
| 2008/02/08 | 212 | 214 | 203 | 203 | 137,000 |
| 2008/02/07 | 213 | 214 | 212 | 213 | 114,000 |
| 2008/02/06 | 218 | 219 | 213 | 214 | 115,000 |
| 2008/02/05 | 228 | 229 | 221 | 223 | 102,000 |
| 2008/02/04 | 226 | 229 | 225 | 228 | 79,000 |
| 2008/02/01 | 220 | 227 | 217 | 226 | 91,000 |
| 2008/01/31 | 217 | 228 | 216 | 224 | 151,000 |
| 2008/01/30 | 218 | 219 | 213 | 216 | 161,000 |
| 2008/01/29 | 216 | 216 | 208 | 212 | 83,000 |
| 2008/01/28 | 209 | 216 | 209 | 216 | 87,000 |
| 2008/01/25 | 208 | 212 | 207 | 209 | 68,000 |
| 2008/01/24 | 198 | 206 | 195 | 205 | 101,000 |
| 2008/01/23 | 187 | 194 | 187 | 193 | 91,000 |
| 2008/01/22 | 189 | 193 | 185 | 186 | 198,000 |
| 2008/01/21 | 192 | 195 | 189 | 189 | 77,000 |
| 2008/01/18 | 185 | 193 | 182 | 192 | 100,000 |
| 2008/01/17 | 183 | 188 | 183 | 188 | 144,000 |
| 2008/01/16 | 186 | 190 | 180 | 182 | 261,000 |
| 2008/01/15 | 191 | 199 | 188 | 188 | 268,000 |
| 2008/01/11 | 196 | 196 | 192 | 194 | 203,000 |
| 2008/01/10 | 195 | 195 | 192 | 193 | 78,000 |
| 2008/01/09 | 191 | 192 | 188 | 191 | 302,000 |
| 2008/01/08 | 192 | 194 | 190 | 191 | 185,000 |
| 2008/01/07 | 195 | 196 | 192 | 192 | 205,000 |
| 2008/01/04 | 203 | 203 | 195 | 195 | 124,000 |