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 |
---|---|---|---|---|---|
2009/12/30 | 167 | 167 | 163 | 164 | 26,000 |
2009/12/29 | 166 | 166 | 162 | 164 | 13,000 |
2009/12/28 | 161 | 165 | 161 | 162 | 24,000 |
2009/12/25 | 167 | 167 | 162 | 163 | 34,000 |
2009/12/24 | 166 | 166 | 165 | 166 | 22,000 |
2009/12/22 | 166 | 169 | 166 | 167 | 46,000 |
2009/12/21 | 170 | 170 | 164 | 164 | 26,000 |
2009/12/18 | 171 | 171 | 169 | 171 | 17,000 |
2009/12/17 | 171 | 172 | 170 | 172 | 19,000 |
2009/12/16 | 171 | 172 | 171 | 172 | 23,000 |
2009/12/15 | 172 | 172 | 170 | 171 | 25,000 |
2009/12/14 | 173 | 174 | 170 | 172 | 34,000 |
2009/12/11 | 173 | 173 | 171 | 173 | 61,000 |
2009/12/10 | 176 | 176 | 174 | 175 | 46,000 |
2009/12/09 | 170 | 173 | 170 | 171 | 12,000 |
2009/12/08 | 172 | 173 | 172 | 172 | 18,000 |
2009/12/07 | 177 | 177 | 172 | 173 | 38,000 |
2009/12/04 | 171 | 174 | 171 | 172 | 44,000 |
2009/12/03 | 160 | 170 | 160 | 169 | 57,000 |
2009/12/02 | 154 | 158 | 154 | 158 | 64,000 |
2009/12/01 | 149 | 151 | 149 | 150 | 38,000 |
2009/11/30 | 148 | 150 | 147 | 150 | 28,000 |
2009/11/27 | 150 | 150 | 148 | 148 | 19,000 |
2009/11/26 | 148 | 149 | 147 | 149 | 12,000 |
2009/11/25 | 150 | 151 | 147 | 149 | 21,000 |
2009/11/24 | 158 | 158 | 150 | 150 | 31,000 |
2009/11/20 | 158 | 158 | 155 | 157 | 21,000 |
2009/11/19 | 155 | 156 | 155 | 156 | 18,000 |
2009/11/18 | 160 | 160 | 155 | 155 | 27,000 |
2009/11/17 | 162 | 162 | 159 | 159 | 16,000 |
2009/11/16 | 160 | 162 | 160 | 161 | 30,000 |
2009/11/13 | 162 | 163 | 162 | 163 | 21,000 |
2009/11/12 | 170 | 171 | 162 | 163 | 31,000 |
2009/11/11 | 164 | 169 | 164 | 167 | 25,000 |
2009/11/10 | 164 | 166 | 162 | 165 | 31,000 |
2009/11/09 | 166 | 166 | 164 | 164 | 22,000 |
2009/11/06 | 165 | 167 | 165 | 166 | 34,000 |
2009/11/05 | 166 | 167 | 165 | 166 | 21,000 |
2009/11/04 | 164 | 168 | 163 | 165 | 53,000 |
2009/11/02 | 169 | 169 | 165 | 167 | 32,000 |
2009/10/30 | 173 | 173 | 166 | 166 | 35,000 |
2009/10/29 | 169 | 169 | 166 | 168 | 42,000 |
2009/10/28 | 171 | 171 | 170 | 171 | 33,000 |
2009/10/27 | 177 | 177 | 172 | 173 | 57,000 |
2009/10/26 | 178 | 182 | 178 | 182 | 52,000 |
2009/10/23 | 173 | 175 | 173 | 174 | 30,000 |
2009/10/22 | 179 | 179 | 173 | 174 | 17,000 |
2009/10/21 | 174 | 178 | 174 | 177 | 14,000 |
2009/10/20 | 172 | 179 | 172 | 179 | 18,000 |
2009/10/19 | 176 | 179 | 175 | 176 | 17,000 |
2009/10/16 | 175 | 175 | 173 | 174 | 21,000 |
2009/10/15 | 180 | 180 | 175 | 176 | 34,000 |
2009/10/14 | 181 | 181 | 175 | 178 | 42,000 |
2009/10/13 | 183 | 183 | 182 | 183 | 15,000 |
2009/10/09 | 181 | 181 | 177 | 179 | 45,000 |
2009/10/08 | 182 | 182 | 181 | 181 | 11,000 |
2009/10/07 | 185 | 185 | 181 | 184 | 37,000 |
2009/10/06 | 191 | 191 | 185 | 186 | 18,000 |
2009/10/05 | 190 | 191 | 183 | 191 | 41,000 |
2009/10/02 | 189 | 191 | 186 | 190 | 22,000 |
2009/10/01 | 198 | 198 | 193 | 194 | 14,000 |
2009/09/30 | 198 | 199 | 196 | 199 | 17,000 |
2009/09/29 | 195 | 197 | 195 | 197 | 15,000 |
2009/09/28 | 190 | 195 | 190 | 193 | 19,000 |
2009/09/25 | 196 | 197 | 190 | 195 | 27,000 |
2009/09/24 | 193 | 196 | 191 | 196 | 51,000 |
2009/09/18 | 185 | 188 | 185 | 188 | 29,000 |
2009/09/17 | 187 | 188 | 186 | 188 | 19,000 |
2009/09/16 | 189 | 192 | 187 | 187 | 38,000 |
2009/09/15 | 189 | 189 | 187 | 188 | 34,000 |
2009/09/14 | 195 | 195 | 191 | 192 | 27,000 |
2009/09/11 | 199 | 200 | 195 | 195 | 65,000 |
2009/09/10 | 197 | 200 | 195 | 198 | 10,000 |
2009/09/09 | 200 | 200 | 196 | 196 | 8,000 |
2009/09/08 | 201 | 201 | 198 | 199 | 26,000 |
2009/09/07 | 195 | 200 | 195 | 196 | 14,000 |
2009/09/04 | 196 | 197 | 195 | 195 | 18,000 |
2009/09/03 | 197 | 197 | 196 | 196 | 15,000 |
2009/09/02 | 200 | 200 | 191 | 196 | 46,000 |
2009/09/01 | 203 | 204 | 199 | 201 | 63,000 |
2009/08/31 | 208 | 211 | 205 | 206 | 17,000 |
2009/08/28 | 207 | 208 | 207 | 207 | 8,000 |
2009/08/27 | 209 | 210 | 205 | 207 | 24,000 |
2009/08/26 | 210 | 213 | 210 | 212 | 29,000 |
2009/08/25 | 210 | 210 | 206 | 209 | 10,000 |
2009/08/24 | 214 | 215 | 211 | 212 | 33,000 |
2009/08/21 | 208 | 208 | 203 | 206 | 27,000 |
2009/08/20 | 207 | 210 | 207 | 209 | 16,000 |
2009/08/19 | 201 | 203 | 201 | 203 | 18,000 |
2009/08/18 | 202 | 206 | 201 | 205 | 11,000 |
2009/08/17 | 209 | 209 | 205 | 207 | 57,000 |
2009/08/14 | 212 | 215 | 211 | 214 | 28,000 |
2009/08/13 | 217 | 217 | 212 | 214 | 16,000 |
2009/08/12 | 211 | 213 | 211 | 212 | 10,000 |
2009/08/11 | 216 | 216 | 214 | 215 | 7,000 |
2009/08/10 | 216 | 216 | 207 | 214 | 9,000 |
2009/08/07 | 215 | 215 | 210 | 213 | 16,000 |
2009/08/06 | 217 | 217 | 215 | 215 | 5,000 |
2009/08/05 | 213 | 220 | 213 | 217 | 45,000 |
2009/08/04 | 214 | 214 | 211 | 213 | 7,000 |
2009/08/03 | 210 | 214 | 208 | 214 | 30,000 |
2009/07/31 | 212 | 212 | 210 | 210 | 10,000 |
2009/07/30 | 210 | 211 | 209 | 211 | 10,000 |
2009/07/29 | 217 | 217 | 213 | 215 | 11,000 |
2009/07/28 | 218 | 218 | 216 | 217 | 6,000 |
2009/07/27 | 218 | 219 | 218 | 219 | 11,000 |
2009/07/24 | 221 | 221 | 216 | 217 | 62,000 |
2009/07/23 | 213 | 213 | 210 | 211 | 23,000 |
2009/07/22 | 209 | 212 | 208 | 212 | 17,000 |
2009/07/21 | 208 | 210 | 207 | 208 | 18,000 |
2009/07/17 | 211 | 211 | 200 | 205 | 44,000 |
2009/07/16 | 210 | 215 | 210 | 211 | 19,000 |
2009/07/15 | 215 | 218 | 208 | 208 | 131,000 |
2009/07/14 | 210 | 212 | 204 | 206 | 39,000 |
2009/07/13 | 205 | 211 | 205 | 205 | 20,000 |
2009/07/10 | 210 | 212 | 207 | 208 | 18,000 |
2009/07/09 | 205 | 211 | 205 | 209 | 43,000 |
2009/07/08 | 210 | 210 | 206 | 209 | 20,000 |
2009/07/07 | 209 | 213 | 208 | 210 | 46,000 |
2009/07/06 | 212 | 212 | 206 | 208 | 14,000 |
2009/07/03 | 204 | 210 | 204 | 208 | 31,000 |
2009/07/02 | 213 | 213 | 205 | 209 | 45,000 |
2009/07/01 | 209 | 213 | 209 | 211 | 30,000 |
2009/06/30 | 209 | 210 | 207 | 208 | 13,000 |
2009/06/29 | 203 | 206 | 203 | 204 | 35,000 |
2009/06/26 | 210 | 210 | 204 | 208 | 14,000 |
2009/06/25 | 205 | 210 | 201 | 207 | 40,000 |
2009/06/24 | 198 | 203 | 198 | 200 | 67,000 |
2009/06/23 | 197 | 197 | 194 | 196 | 36,000 |
2009/06/22 | 193 | 202 | 193 | 199 | 26,000 |
2009/06/19 | 198 | 198 | 193 | 193 | 30,000 |
2009/06/18 | 200 | 201 | 198 | 199 | 14,000 |
2009/06/17 | 204 | 204 | 201 | 202 | 21,000 |
2009/06/16 | 203 | 210 | 201 | 201 | 64,000 |
2009/06/15 | 217 | 217 | 210 | 213 | 94,000 |
2009/06/12 | 204 | 208 | 200 | 202 | 119,000 |
2009/06/11 | 196 | 200 | 194 | 194 | 23,000 |
2009/06/10 | 190 | 194 | 190 | 193 | 9,000 |
2009/06/09 | 193 | 194 | 190 | 191 | 28,000 |
2009/06/08 | 190 | 190 | 187 | 189 | 8,000 |
2009/06/05 | 191 | 191 | 186 | 186 | 12,000 |
2009/06/04 | 186 | 189 | 186 | 187 | 11,000 |
2009/06/03 | 190 | 190 | 188 | 188 | 13,000 |
2009/06/02 | 187 | 190 | 187 | 188 | 17,000 |
2009/06/01 | 184 | 186 | 181 | 186 | 21,000 |
2009/05/29 | 190 | 191 | 183 | 183 | 23,000 |
2009/05/28 | 191 | 191 | 186 | 186 | 47,000 |
2009/05/27 | 192 | 192 | 187 | 188 | 23,000 |
2009/05/26 | 192 | 194 | 190 | 191 | 28,000 |
2009/05/25 | 194 | 194 | 187 | 190 | 35,000 |
2009/05/22 | 189 | 190 | 187 | 187 | 16,000 |
2009/05/21 | 186 | 194 | 186 | 194 | 25,000 |
2009/05/20 | 181 | 190 | 181 | 190 | 20,000 |
2009/05/19 | 186 | 186 | 181 | 185 | 16,000 |
2009/05/18 | 187 | 187 | 182 | 182 | 21,000 |
2009/05/15 | 186 | 188 | 186 | 187 | 26,000 |
2009/05/14 | 194 | 194 | 188 | 188 | 28,000 |
2009/05/13 | 191 | 194 | 191 | 194 | 24,000 |
2009/05/12 | 195 | 196 | 192 | 194 | 34,000 |
2009/05/11 | 194 | 198 | 193 | 197 | 29,000 |
2009/05/08 | 194 | 194 | 192 | 193 | 17,000 |
2009/05/07 | 188 | 198 | 185 | 194 | 118,000 |
2009/05/01 | 169 | 187 | 167 | 184 | 172,000 |
2009/04/30 | 165 | 169 | 165 | 166 | 16,000 |
2009/04/28 | 170 | 171 | 165 | 165 | 32,000 |
2009/04/27 | 168 | 172 | 167 | 168 | 23,000 |
2009/04/24 | 169 | 173 | 165 | 165 | 32,000 |
2009/04/23 | 166 | 169 | 165 | 167 | 39,000 |
2009/04/22 | 169 | 169 | 165 | 166 | 20,000 |
2009/04/21 | 171 | 171 | 168 | 169 | 30,000 |
2009/04/20 | 177 | 178 | 173 | 175 | 15,000 |
2009/04/17 | 180 | 180 | 177 | 177 | 7,000 |
2009/04/16 | 178 | 180 | 175 | 179 | 23,000 |
2009/04/15 | 177 | 177 | 175 | 177 | 18,000 |
2009/04/14 | 174 | 177 | 174 | 175 | 35,000 |
2009/04/13 | 172 | 175 | 172 | 175 | 16,000 |
2009/04/10 | 174 | 174 | 171 | 172 | 9,000 |
2009/04/09 | 169 | 173 | 169 | 173 | 26,000 |
2009/04/08 | 171 | 173 | 167 | 170 | 27,000 |
2009/04/07 | 176 | 176 | 171 | 171 | 26,000 |
2009/04/06 | 180 | 180 | 175 | 176 | 19,000 |
2009/04/03 | 173 | 178 | 173 | 177 | 32,000 |
2009/04/02 | 172 | 178 | 172 | 178 | 22,000 |
2009/04/01 | 175 | 175 | 171 | 172 | 21,000 |
2009/03/31 | 173 | 176 | 171 | 172 | 35,000 |
2009/03/30 | 181 | 182 | 175 | 175 | 39,000 |
2009/03/27 | 181 | 182 | 176 | 178 | 25,000 |
2009/03/26 | 172 | 178 | 172 | 177 | 50,000 |
2009/03/25 | 183 | 184 | 181 | 184 | 56,000 |
2009/03/24 | 181 | 181 | 179 | 180 | 63,000 |
2009/03/23 | 171 | 173 | 170 | 173 | 49,000 |
2009/03/19 | 169 | 169 | 166 | 168 | 25,000 |
2009/03/18 | 169 | 169 | 167 | 167 | 27,000 |
2009/03/17 | 172 | 172 | 166 | 166 | 30,000 |
2009/03/16 | 171 | 171 | 167 | 168 | 50,000 |
2009/03/13 | 170 | 170 | 164 | 167 | 97,000 |
2009/03/12 | 168 | 168 | 165 | 165 | 24,000 |
2009/03/11 | 166 | 166 | 162 | 164 | 25,000 |
2009/03/10 | 164 | 164 | 161 | 162 | 40,000 |
2009/03/09 | 164 | 165 | 163 | 165 | 32,000 |
2009/03/06 | 169 | 169 | 164 | 164 | 37,000 |
2009/03/05 | 169 | 169 | 164 | 169 | 43,000 |
2009/03/04 | 163 | 166 | 162 | 164 | 38,000 |
2009/03/03 | 165 | 167 | 165 | 166 | 16,000 |
2009/03/02 | 163 | 172 | 163 | 170 | 23,000 |
2009/02/27 | 162 | 168 | 161 | 168 | 19,000 |
2009/02/26 | 163 | 168 | 162 | 162 | 21,000 |
2009/02/25 | 164 | 168 | 161 | 168 | 19,000 |
2009/02/24 | 167 | 169 | 163 | 163 | 38,000 |
2009/02/23 | 162 | 167 | 160 | 165 | 29,000 |
2009/02/20 | 169 | 169 | 165 | 167 | 24,000 |
2009/02/19 | 167 | 169 | 165 | 169 | 18,000 |
2009/02/18 | 161 | 164 | 158 | 164 | 13,000 |
2009/02/17 | 162 | 162 | 158 | 160 | 13,000 |
2009/02/16 | 159 | 171 | 156 | 171 | 45,000 |
2009/02/13 | 158 | 159 | 156 | 159 | 28,000 |
2009/02/12 | 157 | 157 | 155 | 156 | 8,000 |
2009/02/10 | 155 | 160 | 155 | 156 | 13,000 |
2009/02/09 | 156 | 165 | 156 | 156 | 25,000 |
2009/02/06 | 159 | 159 | 155 | 156 | 18,000 |
2009/02/05 | 154 | 158 | 152 | 157 | 49,000 |
2009/02/04 | 155 | 155 | 151 | 152 | 26,000 |
2009/02/03 | 150 | 153 | 150 | 153 | 18,000 |
2009/02/02 | 152 | 152 | 151 | 152 | 16,000 |
2009/01/30 | 148 | 153 | 148 | 150 | 50,000 |
2009/01/29 | 150 | 153 | 149 | 153 | 38,000 |
2009/01/28 | 152 | 152 | 149 | 150 | 25,000 |
2009/01/27 | 152 | 152 | 148 | 150 | 36,000 |
2009/01/26 | 153 | 153 | 149 | 150 | 37,000 |
2009/01/23 | 153 | 153 | 148 | 149 | 28,000 |
2009/01/22 | 156 | 160 | 156 | 156 | 16,000 |
2009/01/21 | 160 | 160 | 155 | 155 | 32,000 |
2009/01/20 | 163 | 164 | 162 | 162 | 16,000 |
2009/01/19 | 167 | 168 | 161 | 163 | 17,000 |
2009/01/16 | 166 | 166 | 165 | 166 | 32,000 |
2009/01/15 | 166 | 167 | 164 | 165 | 72,000 |
2009/01/14 | 168 | 169 | 166 | 167 | 38,000 |
2009/01/13 | 170 | 170 | 167 | 167 | 32,000 |
2009/01/09 | 176 | 176 | 171 | 173 | 34,000 |
2009/01/08 | 171 | 174 | 170 | 172 | 26,000 |
2009/01/07 | 176 | 176 | 173 | 174 | 30,000 |
2009/01/06 | 177 | 178 | 175 | 175 | 37,000 |
2009/01/05 | 178 | 178 | 178 | 178 | 7,000 |