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 |
---|---|---|---|---|---|
1984/12/28 | 254 | 254 | 254 | 254 | 6,000 |
1984/12/27 | 255 | 260 | 255 | 259 | 5,000 |
1984/12/26 | 270 | 270 | 258 | 260 | 25,000 |
1984/12/25 | 264 | 265 | 263 | 264 | 8,000 |
1984/12/24 | 265 | 265 | 262 | 264 | 12,000 |
1984/12/22 | 257 | 260 | 257 | 260 | 27,000 |
1984/12/21 | 262 | 262 | 262 | 262 | 16,000 |
1984/12/20 | 263 | 263 | 262 | 262 | 8,000 |
1984/12/19 | 262 | 265 | 262 | 262 | 7,000 |
1984/12/18 | 261 | 262 | 260 | 262 | 14,000 |
1984/12/17 | 267 | 269 | 260 | 260 | 20,000 |
1984/12/15 | 270 | 270 | 265 | 270 | 26,000 |
1984/12/14 | 279 | 279 | 274 | 274 | 29,000 |
1984/12/13 | 283 | 288 | 278 | 281 | 74,000 |
1984/12/12 | 293 | 300 | 280 | 280 | 253,000 |
1984/12/11 | 270 | 290 | 270 | 290 | 67,000 |
1984/12/10 | 270 | 270 | 260 | 265 | 69,000 |
1984/12/07 | 284 | 290 | 265 | 270 | 185,000 |
1984/12/06 | 278 | 290 | 276 | 289 | 133,000 |
1984/12/05 | 275 | 299 | 270 | 278 | 340,000 |
1984/12/04 | 260 | 280 | 260 | 280 | 124,000 |
1984/12/03 | 245 | 245 | 245 | 245 | 16,000 |
1984/12/01 | 240 | 240 | 240 | 240 | 18,000 |
1984/11/30 | 250 | 250 | 236 | 236 | 38,000 |
1984/11/29 | 250 | 250 | 250 | 250 | 12,000 |
1984/11/28 | 242 | 245 | 242 | 243 | 25,000 |
1984/11/27 | 245 | 245 | 240 | 240 | 48,000 |
1984/11/26 | 250 | 250 | 240 | 240 | 58,000 |
1984/11/24 | 252 | 255 | 250 | 250 | 50,000 |
1984/11/22 | 254 | 255 | 251 | 255 | 31,000 |
1984/11/21 | 264 | 265 | 247 | 249 | 94,000 |
1984/11/20 | 269 | 273 | 266 | 266 | 120,000 |
1984/11/19 | 270 | 284 | 266 | 269 | 340,000 |
1984/11/17 | 260 | 270 | 255 | 270 | 359,000 |
1984/11/16 | 256 | 260 | 251 | 260 | 396,000 |
1984/11/15 | 239 | 257 | 238 | 251 | 403,000 |
1984/11/14 | 240 | 240 | 237 | 240 | 54,000 |
1984/11/13 | 236 | 240 | 235 | 238 | 31,000 |
1984/11/12 | 235 | 237 | 234 | 235 | 52,000 |
1984/11/09 | 242 | 242 | 230 | 235 | 103,000 |
1984/11/08 | 242 | 243 | 238 | 243 | 229,000 |
1984/11/07 | 229 | 247 | 225 | 242 | 204,000 |
1984/11/06 | 222 | 224 | 221 | 224 | 17,000 |
1984/11/05 | 221 | 222 | 221 | 222 | 13,000 |
1984/11/02 | 223 | 223 | 221 | 222 | 17,000 |
1984/11/01 | 223 | 223 | 221 | 221 | 25,000 |
1984/10/31 | 221 | 222 | 221 | 222 | 15,000 |
1984/10/30 | 210 | 221 | 210 | 221 | 15,000 |
1984/10/29 | 210 | 210 | 210 | 210 | 11,000 |
1984/10/27 | 212 | 212 | 212 | 212 | 1,000 |
1984/10/26 | 217 | 217 | 210 | 210 | 8,000 |
1984/10/24 | 217 | 217 | 217 | 217 | 1,000 |
1984/10/23 | 210 | 210 | 210 | 210 | 6,000 |
1984/10/22 | 210 | 210 | 210 | 210 | 2,000 |
1984/10/20 | 217 | 217 | 217 | 217 | 1,000 |
1984/10/19 | 219 | 219 | 217 | 217 | 3,000 |
1984/10/18 | 210 | 220 | 210 | 220 | 15,000 |
1984/10/17 | 206 | 210 | 205 | 210 | 12,000 |
1984/10/16 | 210 | 210 | 206 | 206 | 14,000 |
1984/10/15 | 215 | 215 | 210 | 210 | 15,000 |
1984/10/12 | 210 | 210 | 210 | 210 | 2,000 |
1984/10/11 | 207 | 208 | 206 | 208 | 4,000 |
1984/10/09 | 207 | 207 | 207 | 207 | 5,000 |
1984/10/08 | 208 | 208 | 208 | 208 | 3,000 |
1984/10/05 | 205 | 205 | 205 | 205 | 4,000 |
1984/10/04 | 210 | 210 | 205 | 205 | 8,000 |
1984/10/03 | 210 | 215 | 210 | 215 | 18,000 |
1984/09/29 | 210 | 210 | 210 | 210 | 10,000 |
1984/09/28 | 218 | 218 | 208 | 208 | 24,000 |
1984/09/27 | 216 | 218 | 216 | 218 | 5,000 |
1984/09/26 | 215 | 215 | 215 | 215 | 5,000 |
1984/09/25 | 215 | 215 | 215 | 215 | 19,000 |
1984/09/22 | 215 | 215 | 215 | 215 | 4,000 |
1984/09/21 | 216 | 220 | 216 | 220 | 7,000 |
1984/09/20 | 219 | 220 | 216 | 220 | 23,000 |
1984/09/19 | 220 | 221 | 220 | 220 | 25,000 |
1984/09/18 | 223 | 223 | 220 | 220 | 12,000 |
1984/09/17 | 221 | 234 | 221 | 225 | 88,000 |
1984/09/14 | 220 | 220 | 220 | 220 | 22,000 |
1984/09/13 | 221 | 221 | 221 | 221 | 3,000 |
1984/09/12 | 225 | 225 | 221 | 221 | 16,000 |
1984/09/11 | 230 | 230 | 228 | 228 | 20,000 |
1984/09/10 | 223 | 234 | 223 | 228 | 61,000 |
1984/09/07 | 220 | 223 | 220 | 223 | 11,000 |
1984/09/06 | 222 | 222 | 219 | 221 | 21,000 |
1984/09/05 | 221 | 221 | 220 | 220 | 19,000 |
1984/09/04 | 217 | 220 | 217 | 220 | 60,000 |
1984/09/03 | 215 | 215 | 215 | 215 | 2,000 |
1984/08/30 | 211 | 211 | 211 | 211 | 5,000 |
1984/08/28 | 214 | 214 | 210 | 210 | 22,000 |
1984/08/27 | 222 | 222 | 211 | 213 | 30,000 |
1984/08/25 | 229 | 229 | 219 | 220 | 21,000 |
1984/08/24 | 234 | 239 | 230 | 230 | 82,000 |
1984/08/23 | 224 | 249 | 222 | 240 | 363,000 |
1984/08/22 | 212 | 228 | 209 | 228 | 83,000 |
1984/08/21 | 201 | 213 | 201 | 213 | 44,000 |
1984/08/20 | 201 | 201 | 201 | 201 | 1,000 |
1984/08/18 | 200 | 200 | 200 | 200 | 15,000 |
1984/08/17 | 201 | 205 | 200 | 205 | 22,000 |
1984/08/14 | 200 | 200 | 200 | 200 | 16,000 |
1984/08/13 | 200 | 200 | 200 | 200 | 11,000 |
1984/08/10 | 201 | 201 | 201 | 201 | 2,000 |
1984/08/09 | 201 | 201 | 200 | 200 | 9,000 |
1984/08/08 | 200 | 200 | 200 | 200 | 4,000 |
1984/08/07 | 200 | 200 | 200 | 200 | 3,000 |
1984/08/06 | 203 | 203 | 200 | 201 | 18,000 |
1984/08/04 | 204 | 205 | 204 | 205 | 4,000 |
1984/08/03 | 204 | 204 | 196 | 196 | 18,000 |
1984/08/02 | 204 | 204 | 204 | 204 | 7,000 |
1984/08/01 | 203 | 209 | 203 | 205 | 8,000 |
1984/07/31 | 202 | 206 | 202 | 206 | 14,000 |
1984/07/30 | 209 | 209 | 206 | 206 | 17,000 |
1984/07/28 | 210 | 210 | 208 | 208 | 7,000 |
1984/07/27 | 205 | 208 | 205 | 208 | 13,000 |
1984/07/26 | 204 | 205 | 202 | 202 | 81,000 |
1984/07/25 | 200 | 202 | 200 | 202 | 17,000 |
1984/07/24 | 200 | 200 | 200 | 200 | 28,000 |
1984/07/23 | 201 | 201 | 199 | 199 | 16,000 |
1984/07/20 | 204 | 204 | 201 | 201 | 33,000 |
1984/07/19 | 200 | 200 | 200 | 200 | 14,000 |
1984/07/18 | 200 | 200 | 199 | 199 | 61,000 |
1984/07/17 | 202 | 203 | 199 | 199 | 104,000 |
1984/07/16 | 201 | 205 | 200 | 200 | 83,000 |
1984/07/13 | 200 | 200 | 199 | 199 | 44,000 |
1984/07/10 | 199 | 199 | 199 | 199 | 3,000 |
1984/07/09 | 200 | 200 | 199 | 199 | 11,000 |
1984/07/06 | 199 | 199 | 199 | 199 | 8,000 |
1984/07/05 | 199 | 199 | 198 | 198 | 16,000 |
1984/07/04 | 198 | 198 | 198 | 198 | 7,000 |
1984/07/03 | 197 | 197 | 197 | 197 | 9,000 |
1984/07/02 | 197 | 197 | 197 | 197 | 5,000 |
1984/06/30 | 197 | 197 | 197 | 197 | 3,000 |
1984/06/29 | 197 | 197 | 196 | 196 | 14,000 |
1984/06/27 | 199 | 199 | 195 | 195 | 32,000 |
1984/06/26 | 198 | 200 | 198 | 200 | 10,000 |
1984/06/25 | 198 | 198 | 197 | 198 | 9,000 |
1984/06/23 | 198 | 198 | 197 | 197 | 3,000 |
1984/06/21 | 200 | 200 | 197 | 197 | 18,000 |
1984/06/20 | 202 | 204 | 197 | 197 | 13,000 |
1984/06/19 | 200 | 204 | 200 | 204 | 42,000 |
1984/06/18 | 197 | 200 | 197 | 200 | 15,000 |
1984/06/16 | 192 | 192 | 192 | 192 | 2,000 |
1984/06/15 | 190 | 192 | 190 | 192 | 13,000 |
1984/06/14 | 190 | 190 | 188 | 189 | 4,000 |
1984/06/13 | 190 | 190 | 188 | 188 | 32,000 |
1984/06/12 | 192 | 192 | 190 | 190 | 22,000 |
1984/06/08 | 192 | 192 | 192 | 192 | 11,000 |
1984/06/07 | 193 | 193 | 193 | 193 | 5,000 |
1984/06/05 | 195 | 195 | 192 | 192 | 7,000 |
1984/06/04 | 196 | 196 | 196 | 196 | 1,000 |
1984/06/02 | 195 | 195 | 195 | 195 | 3,000 |
1984/06/01 | 195 | 195 | 195 | 195 | 8,000 |
1984/05/31 | 195 | 195 | 195 | 195 | 5,000 |
1984/05/30 | 195 | 200 | 195 | 200 | 6,000 |
1984/05/28 | 196 | 196 | 196 | 196 | 1,000 |
1984/05/26 | 195 | 195 | 195 | 195 | 5,000 |
1984/05/25 | 200 | 200 | 195 | 195 | 24,000 |
1984/05/24 | 200 | 200 | 200 | 200 | 11,000 |
1984/05/23 | 200 | 201 | 200 | 200 | 11,000 |
1984/05/22 | 202 | 202 | 200 | 200 | 20,000 |
1984/05/21 | 201 | 202 | 200 | 201 | 23,000 |
1984/05/19 | 201 | 201 | 201 | 201 | 8,000 |
1984/05/18 | 201 | 201 | 200 | 201 | 19,000 |
1984/05/17 | 201 | 201 | 201 | 201 | 3,000 |
1984/05/16 | 200 | 201 | 200 | 201 | 25,000 |
1984/05/15 | 200 | 200 | 200 | 200 | 16,000 |
1984/05/14 | 200 | 200 | 200 | 200 | 9,000 |
1984/05/11 | 200 | 200 | 200 | 200 | 11,000 |
1984/05/09 | 201 | 201 | 200 | 200 | 13,000 |
1984/05/08 | 200 | 200 | 200 | 200 | 11,000 |
1984/05/07 | 200 | 200 | 200 | 200 | 6,000 |
1984/05/02 | 200 | 200 | 200 | 200 | 8,000 |
1984/05/01 | 199 | 200 | 199 | 200 | 6,000 |
1984/04/28 | 202 | 202 | 198 | 198 | 11,000 |
1984/04/27 | 200 | 200 | 198 | 198 | 6,000 |
1984/04/26 | 199 | 201 | 198 | 201 | 8,000 |
1984/04/25 | 198 | 198 | 198 | 198 | 4,000 |
1984/04/24 | 198 | 201 | 197 | 198 | 19,000 |
1984/04/23 | 198 | 198 | 197 | 198 | 9,000 |
1984/04/20 | 198 | 198 | 195 | 195 | 23,000 |
1984/04/19 | 204 | 204 | 199 | 199 | 12,000 |
1984/04/18 | 199 | 205 | 199 | 204 | 16,000 |
1984/04/17 | 200 | 200 | 200 | 200 | 1,000 |
1984/04/16 | 202 | 202 | 199 | 200 | 38,000 |
1984/04/13 | 203 | 203 | 203 | 203 | 9,000 |
1984/04/12 | 201 | 205 | 200 | 205 | 11,000 |
1984/04/11 | 203 | 203 | 200 | 202 | 12,000 |
1984/04/10 | 204 | 205 | 204 | 205 | 6,000 |
1984/04/09 | 204 | 204 | 204 | 204 | 5,000 |
1984/04/07 | 204 | 204 | 204 | 204 | 4,000 |
1984/04/06 | 205 | 205 | 203 | 204 | 14,000 |
1984/04/05 | 204 | 207 | 204 | 207 | 9,000 |
1984/04/04 | 205 | 206 | 205 | 205 | 11,000 |
1984/04/03 | 202 | 203 | 202 | 202 | 11,000 |
1984/04/02 | 199 | 200 | 199 | 200 | 8,000 |
1984/03/31 | 202 | 202 | 200 | 200 | 2,000 |
1984/03/30 | 202 | 202 | 202 | 202 | 5,000 |
1984/03/29 | 203 | 203 | 203 | 203 | 3,000 |
1984/03/28 | 197 | 197 | 197 | 197 | 17,000 |
1984/03/27 | 205 | 205 | 197 | 197 | 11,000 |
1984/03/26 | 205 | 205 | 205 | 205 | 3,000 |
1984/03/23 | 195 | 195 | 195 | 195 | 26,000 |
1984/03/19 | 202 | 203 | 202 | 203 | 7,000 |
1984/03/16 | 205 | 205 | 202 | 202 | 8,000 |
1984/03/15 | 202 | 205 | 202 | 205 | 21,000 |
1984/03/14 | 200 | 202 | 200 | 202 | 18,000 |
1984/03/13 | 206 | 206 | 200 | 200 | 23,000 |
1984/03/12 | 205 | 206 | 205 | 206 | 7,000 |
1984/03/09 | 207 | 207 | 207 | 207 | 4,000 |
1984/03/07 | 206 | 206 | 206 | 206 | 8,000 |
1984/03/06 | 209 | 209 | 206 | 206 | 9,000 |
1984/03/05 | 210 | 210 | 209 | 209 | 9,000 |
1984/03/02 | 210 | 210 | 210 | 210 | 11,000 |
1984/03/01 | 211 | 211 | 210 | 210 | 10,000 |
1984/02/29 | 211 | 211 | 210 | 210 | 17,000 |
1984/02/25 | 215 | 215 | 215 | 215 | 7,000 |
1984/02/24 | 213 | 215 | 210 | 211 | 17,000 |
1984/02/23 | 215 | 215 | 215 | 215 | 14,000 |
1984/02/22 | 215 | 215 | 212 | 215 | 24,000 |
1984/02/21 | 208 | 215 | 208 | 211 | 11,000 |
1984/02/20 | 208 | 210 | 205 | 206 | 10,000 |
1984/02/18 | 205 | 208 | 205 | 205 | 24,000 |
1984/02/17 | 210 | 210 | 205 | 205 | 37,000 |
1984/02/16 | 211 | 211 | 211 | 211 | 11,000 |
1984/02/15 | 211 | 211 | 211 | 211 | 6,000 |
1984/02/14 | 211 | 211 | 210 | 211 | 22,000 |
1984/02/13 | 215 | 215 | 210 | 211 | 112,000 |
1984/02/09 | 216 | 216 | 215 | 215 | 24,000 |
1984/02/08 | 216 | 216 | 216 | 216 | 2,000 |
1984/02/07 | 215 | 215 | 215 | 215 | 2,000 |
1984/02/06 | 220 | 220 | 215 | 215 | 16,000 |
1984/02/04 | 223 | 223 | 220 | 220 | 12,000 |
1984/02/03 | 220 | 220 | 220 | 220 | 8,000 |
1984/02/02 | 221 | 221 | 220 | 220 | 6,000 |
1984/02/01 | 225 | 225 | 220 | 220 | 9,000 |
1984/01/31 | 228 | 228 | 226 | 226 | 10,000 |
1984/01/30 | 230 | 230 | 226 | 230 | 27,000 |
1984/01/27 | 226 | 230 | 226 | 230 | 13,000 |
1984/01/26 | 227 | 230 | 227 | 230 | 19,000 |
1984/01/25 | 233 | 233 | 226 | 227 | 31,000 |
1984/01/24 | 220 | 240 | 220 | 235 | 36,000 |
1984/01/23 | 220 | 220 | 219 | 220 | 25,000 |
1984/01/21 | 219 | 220 | 219 | 219 | 11,000 |
1984/01/20 | 219 | 219 | 219 | 219 | 9,000 |
1984/01/19 | 219 | 219 | 219 | 219 | 2,000 |
1984/01/18 | 216 | 220 | 216 | 218 | 16,000 |
1984/01/17 | 215 | 215 | 213 | 215 | 12,000 |
1984/01/13 | 213 | 213 | 213 | 213 | 11,000 |
1984/01/12 | 214 | 214 | 208 | 213 | 15,000 |
1984/01/11 | 210 | 213 | 210 | 213 | 39,000 |
1984/01/09 | 208 | 210 | 208 | 210 | 16,000 |
1984/01/07 | 210 | 210 | 205 | 206 | 20,000 |
1984/01/05 | 210 | 210 | 210 | 210 | 10,000 |
1984/01/04 | 210 | 210 | 210 | 210 | 10,000 |