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 |
|---|---|---|---|---|---|
| 1985/12/28 | 580 | 580 | 570 | 570 | 57,000 |
| 1985/12/27 | 580 | 585 | 565 | 580 | 96,000 |
| 1985/12/26 | 580 | 581 | 560 | 581 | 68,000 |
| 1985/12/25 | 558 | 590 | 550 | 570 | 204,000 |
| 1985/12/24 | 557 | 578 | 549 | 578 | 96,000 |
| 1985/12/23 | 580 | 580 | 554 | 554 | 54,000 |
| 1985/12/21 | 580 | 585 | 566 | 566 | 111,000 |
| 1985/12/20 | 560 | 580 | 560 | 580 | 293,000 |
| 1985/12/19 | 560 | 565 | 550 | 550 | 58,000 |
| 1985/12/18 | 560 | 570 | 555 | 555 | 60,000 |
| 1985/12/17 | 570 | 575 | 560 | 560 | 35,000 |
| 1985/12/16 | 555 | 580 | 552 | 580 | 121,000 |
| 1985/12/13 | 569 | 578 | 560 | 565 | 93,000 |
| 1985/12/12 | 570 | 579 | 560 | 579 | 54,000 |
| 1985/12/11 | 585 | 586 | 561 | 580 | 349,000 |
| 1985/12/10 | 600 | 600 | 585 | 585 | 192,000 |
| 1985/12/09 | 598 | 600 | 575 | 600 | 87,000 |
| 1985/12/07 | 617 | 617 | 592 | 608 | 155,000 |
| 1985/12/06 | 607 | 619 | 601 | 612 | 329,000 |
| 1985/12/05 | 600 | 620 | 600 | 606 | 308,000 |
| 1985/12/04 | 600 | 609 | 600 | 608 | 311,000 |
| 1985/12/03 | 620 | 620 | 591 | 605 | 544,000 |
| 1985/12/02 | 599 | 619 | 587 | 600 | 601,000 |
| 1985/11/30 | 600 | 602 | 595 | 599 | 107,000 |
| 1985/11/29 | 600 | 600 | 586 | 600 | 174,000 |
| 1985/11/28 | 640 | 640 | 609 | 615 | 827,000 |
| 1985/11/27 | 574 | 630 | 565 | 630 | 1,695,000 |
| 1985/11/26 | 569 | 570 | 554 | 569 | 192,000 |
| 1985/11/25 | 570 | 571 | 552 | 570 | 175,000 |
| 1985/11/22 | 580 | 590 | 570 | 570 | 347,000 |
| 1985/11/21 | 600 | 604 | 575 | 585 | 633,000 |
| 1985/11/20 | 554 | 600 | 548 | 590 | 747,000 |
| 1985/11/19 | 552 | 564 | 545 | 551 | 172,000 |
| 1985/11/18 | 551 | 558 | 540 | 551 | 167,000 |
| 1985/11/16 | 551 | 571 | 551 | 551 | 252,000 |
| 1985/11/15 | 528 | 550 | 528 | 550 | 244,000 |
| 1985/11/14 | 542 | 542 | 526 | 538 | 178,000 |
| 1985/11/13 | 579 | 580 | 551 | 552 | 449,000 |
| 1985/11/12 | 560 | 568 | 545 | 560 | 380,000 |
| 1985/11/11 | 570 | 580 | 556 | 565 | 690,000 |
| 1985/11/08 | 590 | 610 | 579 | 580 | 3,748,000 |
| 1985/11/07 | 547 | 588 | 542 | 588 | 3,626,000 |
| 1985/11/06 | 508 | 537 | 501 | 537 | 731,000 |
| 1985/11/05 | 519 | 520 | 506 | 518 | 480,000 |
| 1985/11/02 | 523 | 542 | 515 | 520 | 1,172,000 |
| 1985/11/01 | 530 | 534 | 503 | 526 | 3,107,000 |
| 1985/10/31 | 468 | 525 | 465 | 524 | 3,707,000 |
| 1985/10/30 | 437 | 474 | 433 | 467 | 482,000 |
| 1985/10/29 | 420 | 449 | 420 | 424 | 156,000 |
| 1985/10/28 | 445 | 445 | 421 | 421 | 42,000 |
| 1985/10/26 | 425 | 451 | 425 | 450 | 163,000 |
| 1985/10/25 | 430 | 440 | 418 | 418 | 58,000 |
| 1985/10/24 | 449 | 449 | 420 | 420 | 91,000 |
| 1985/10/23 | 448 | 451 | 440 | 450 | 310,000 |
| 1985/10/22 | 425 | 440 | 423 | 440 | 125,000 |
| 1985/10/21 | 425 | 425 | 408 | 411 | 33,000 |
| 1985/10/19 | 408 | 425 | 400 | 425 | 57,000 |
| 1985/10/18 | 415 | 416 | 408 | 408 | 69,000 |
| 1985/10/17 | 445 | 445 | 430 | 430 | 89,000 |
| 1985/10/16 | 435 | 445 | 430 | 440 | 200,000 |
| 1985/10/15 | 440 | 440 | 419 | 428 | 336,000 |
| 1985/10/14 | 459 | 459 | 430 | 440 | 206,000 |
| 1985/10/11 | 469 | 470 | 446 | 459 | 335,000 |
| 1985/10/09 | 460 | 490 | 458 | 474 | 1,744,000 |
| 1985/10/08 | 422 | 456 | 417 | 455 | 785,000 |
| 1985/10/07 | 412 | 427 | 405 | 420 | 308,000 |
| 1985/10/05 | 385 | 417 | 376 | 417 | 147,000 |
| 1985/10/04 | 370 | 380 | 365 | 380 | 58,000 |
| 1985/10/03 | 373 | 375 | 368 | 368 | 33,000 |
| 1985/10/02 | 366 | 370 | 363 | 363 | 46,000 |
| 1985/10/01 | 370 | 378 | 366 | 374 | 94,000 |
| 1985/09/30 | 376 | 376 | 360 | 361 | 52,000 |
| 1985/09/28 | 366 | 380 | 366 | 366 | 22,000 |
| 1985/09/27 | 379 | 379 | 367 | 367 | 52,000 |
| 1985/09/26 | 376 | 380 | 367 | 380 | 171,000 |
| 1985/09/25 | 369 | 371 | 366 | 366 | 77,000 |
| 1985/09/24 | 380 | 380 | 366 | 369 | 75,000 |
| 1985/09/21 | 380 | 383 | 380 | 380 | 23,000 |
| 1985/09/20 | 371 | 387 | 370 | 380 | 96,000 |
| 1985/09/19 | 361 | 361 | 350 | 358 | 150,000 |
| 1985/09/18 | 382 | 383 | 347 | 355 | 132,000 |
| 1985/09/17 | 386 | 395 | 382 | 382 | 29,000 |
| 1985/09/13 | 385 | 389 | 380 | 385 | 69,000 |
| 1985/09/12 | 399 | 402 | 385 | 385 | 26,000 |
| 1985/09/11 | 405 | 405 | 399 | 399 | 53,000 |
| 1985/09/10 | 385 | 405 | 385 | 405 | 59,000 |
| 1985/09/09 | 391 | 393 | 380 | 380 | 39,000 |
| 1985/09/07 | 400 | 400 | 391 | 392 | 39,000 |
| 1985/09/06 | 404 | 404 | 395 | 400 | 43,000 |
| 1985/09/05 | 401 | 405 | 400 | 405 | 40,000 |
| 1985/09/04 | 400 | 408 | 391 | 391 | 50,000 |
| 1985/09/03 | 414 | 415 | 401 | 401 | 57,000 |
| 1985/09/02 | 405 | 420 | 405 | 415 | 40,000 |
| 1985/08/31 | 398 | 403 | 398 | 403 | 89,000 |
| 1985/08/30 | 437 | 440 | 418 | 418 | 72,000 |
| 1985/08/29 | 444 | 450 | 427 | 427 | 473,000 |
| 1985/08/28 | 430 | 435 | 426 | 434 | 94,000 |
| 1985/08/27 | 394 | 415 | 393 | 415 | 137,000 |
| 1985/08/26 | 408 | 408 | 391 | 395 | 179,000 |
| 1985/08/24 | 420 | 424 | 405 | 405 | 35,000 |
| 1985/08/23 | 432 | 432 | 415 | 420 | 75,000 |
| 1985/08/22 | 447 | 447 | 430 | 432 | 37,000 |
| 1985/08/21 | 433 | 442 | 428 | 442 | 53,000 |
| 1985/08/20 | 440 | 449 | 437 | 437 | 116,000 |
| 1985/08/19 | 459 | 459 | 441 | 441 | 41,000 |
| 1985/08/17 | 465 | 469 | 450 | 460 | 129,000 |
| 1985/08/16 | 430 | 460 | 430 | 460 | 104,000 |
| 1985/08/15 | 453 | 453 | 435 | 435 | 82,000 |
| 1985/08/14 | 453 | 453 | 440 | 453 | 85,000 |
| 1985/08/13 | 452 | 460 | 446 | 447 | 160,000 |
| 1985/08/12 | 454 | 460 | 452 | 455 | 74,000 |
| 1985/08/09 | 450 | 469 | 442 | 469 | 118,000 |
| 1985/08/08 | 455 | 460 | 445 | 450 | 47,000 |
| 1985/08/07 | 445 | 453 | 441 | 450 | 128,000 |
| 1985/08/06 | 460 | 468 | 447 | 455 | 178,000 |
| 1985/08/05 | 490 | 490 | 464 | 464 | 264,000 |
| 1985/08/03 | 485 | 485 | 459 | 485 | 203,000 |
| 1985/08/02 | 469 | 496 | 460 | 480 | 972,000 |
| 1985/08/01 | 436 | 460 | 436 | 459 | 183,000 |
| 1985/07/31 | 445 | 460 | 435 | 440 | 201,000 |
| 1985/07/30 | 458 | 459 | 435 | 435 | 316,000 |
| 1985/07/29 | 455 | 469 | 455 | 469 | 219,000 |
| 1985/07/27 | 475 | 475 | 445 | 450 | 317,000 |
| 1985/07/26 | 490 | 510 | 487 | 490 | 1,776,000 |
| 1985/07/25 | 500 | 500 | 470 | 494 | 832,000 |
| 1985/07/24 | 467 | 505 | 458 | 498 | 3,166,000 |
| 1985/07/23 | 441 | 474 | 441 | 462 | 824,000 |
| 1985/07/22 | 449 | 450 | 432 | 440 | 168,000 |
| 1985/07/20 | 440 | 450 | 435 | 450 | 221,000 |
| 1985/07/19 | 475 | 478 | 445 | 452 | 954,000 |
| 1985/07/18 | 439 | 478 | 430 | 478 | 2,208,000 |
| 1985/07/17 | 415 | 435 | 400 | 435 | 575,000 |
| 1985/07/16 | 355 | 415 | 355 | 406 | 217,000 |
| 1985/07/15 | 393 | 395 | 350 | 360 | 182,000 |
| 1985/07/12 | 416 | 419 | 390 | 395 | 335,000 |
| 1985/07/11 | 450 | 450 | 410 | 415 | 665,000 |
| 1985/07/10 | 450 | 460 | 434 | 450 | 1,373,000 |
| 1985/07/09 | 398 | 455 | 395 | 446 | 3,103,000 |
| 1985/07/08 | 345 | 390 | 343 | 385 | 1,386,000 |
| 1985/07/06 | 345 | 345 | 340 | 343 | 243,000 |
| 1985/07/05 | 348 | 348 | 340 | 343 | 315,000 |
| 1985/07/04 | 337 | 346 | 335 | 343 | 485,000 |
| 1985/07/03 | 353 | 353 | 332 | 340 | 941,000 |
| 1985/07/02 | 328 | 345 | 318 | 345 | 925,000 |
| 1985/07/01 | 314 | 324 | 311 | 324 | 458,000 |
| 1985/06/29 | 309 | 310 | 308 | 309 | 111,000 |
| 1985/06/28 | 308 | 309 | 294 | 294 | 77,000 |
| 1985/06/27 | 309 | 310 | 305 | 309 | 248,000 |
| 1985/06/26 | 292 | 315 | 292 | 315 | 424,000 |
| 1985/06/25 | 290 | 298 | 290 | 294 | 55,000 |
| 1985/06/24 | 299 | 300 | 284 | 291 | 122,000 |
| 1985/06/22 | 283 | 300 | 282 | 300 | 69,000 |
| 1985/06/21 | 290 | 290 | 282 | 282 | 39,000 |
| 1985/06/20 | 282 | 293 | 278 | 286 | 95,000 |
| 1985/06/19 | 282 | 282 | 281 | 281 | 24,000 |
| 1985/06/18 | 285 | 285 | 280 | 280 | 47,000 |
| 1985/06/17 | 285 | 285 | 281 | 281 | 28,000 |
| 1985/06/15 | 282 | 282 | 281 | 282 | 30,000 |
| 1985/06/14 | 281 | 282 | 281 | 282 | 11,000 |
| 1985/06/13 | 280 | 285 | 280 | 280 | 18,000 |
| 1985/06/12 | 284 | 284 | 283 | 284 | 12,000 |
| 1985/06/11 | 282 | 282 | 280 | 280 | 26,000 |
| 1985/06/10 | 288 | 290 | 285 | 290 | 26,000 |
| 1985/06/07 | 297 | 300 | 282 | 289 | 78,000 |
| 1985/06/06 | 300 | 310 | 298 | 301 | 352,000 |
| 1985/06/05 | 280 | 299 | 280 | 298 | 124,000 |
| 1985/06/04 | 279 | 279 | 276 | 278 | 29,000 |
| 1985/06/03 | 279 | 280 | 278 | 278 | 43,000 |
| 1985/06/01 | 284 | 284 | 278 | 278 | 20,000 |
| 1985/05/31 | 281 | 281 | 279 | 279 | 7,000 |
| 1985/05/30 | 285 | 286 | 278 | 278 | 18,000 |
| 1985/05/29 | 290 | 290 | 275 | 275 | 45,000 |
| 1985/05/28 | 283 | 290 | 275 | 290 | 46,000 |
| 1985/05/27 | 289 | 289 | 280 | 281 | 51,000 |
| 1985/05/25 | 295 | 295 | 290 | 290 | 73,000 |
| 1985/05/24 | 290 | 298 | 288 | 294 | 116,000 |
| 1985/05/23 | 280 | 290 | 280 | 288 | 84,000 |
| 1985/05/22 | 272 | 277 | 272 | 272 | 12,000 |
| 1985/05/21 | 271 | 279 | 270 | 272 | 41,000 |
| 1985/05/20 | 268 | 270 | 260 | 270 | 13,000 |
| 1985/05/18 | 272 | 273 | 267 | 270 | 23,000 |
| 1985/05/17 | 271 | 273 | 271 | 271 | 11,000 |
| 1985/05/16 | 275 | 275 | 270 | 270 | 30,000 |
| 1985/05/15 | 270 | 278 | 270 | 277 | 36,000 |
| 1985/05/14 | 268 | 271 | 265 | 271 | 25,000 |
| 1985/05/13 | 265 | 265 | 262 | 262 | 19,000 |
| 1985/05/10 | 270 | 272 | 265 | 265 | 28,000 |
| 1985/05/09 | 270 | 271 | 270 | 270 | 27,000 |
| 1985/05/08 | 279 | 280 | 270 | 272 | 22,000 |
| 1985/05/07 | 260 | 270 | 260 | 270 | 27,000 |
| 1985/05/04 | 274 | 274 | 258 | 258 | 14,000 |
| 1985/05/02 | 265 | 270 | 265 | 270 | 6,000 |
| 1985/05/01 | 263 | 269 | 258 | 264 | 26,000 |
| 1985/04/30 | 261 | 264 | 258 | 258 | 14,000 |
| 1985/04/27 | 269 | 269 | 261 | 261 | 8,000 |
| 1985/04/26 | 265 | 265 | 256 | 256 | 28,000 |
| 1985/04/25 | 259 | 261 | 259 | 261 | 23,000 |
| 1985/04/24 | 262 | 262 | 253 | 254 | 28,000 |
| 1985/04/23 | 260 | 265 | 260 | 260 | 22,000 |
| 1985/04/22 | 265 | 265 | 259 | 259 | 11,000 |
| 1985/04/20 | 266 | 266 | 260 | 266 | 14,000 |
| 1985/04/19 | 260 | 267 | 260 | 260 | 23,000 |
| 1985/04/18 | 262 | 262 | 260 | 260 | 8,000 |
| 1985/04/17 | 260 | 265 | 260 | 260 | 11,000 |
| 1985/04/16 | 265 | 270 | 265 | 265 | 25,000 |
| 1985/04/15 | 272 | 275 | 270 | 270 | 41,000 |
| 1985/04/12 | 285 | 287 | 266 | 266 | 71,000 |
| 1985/04/11 | 292 | 295 | 284 | 287 | 78,000 |
| 1985/04/10 | 309 | 310 | 295 | 295 | 378,000 |
| 1985/04/09 | 290 | 300 | 286 | 295 | 547,000 |
| 1985/04/08 | 265 | 295 | 265 | 287 | 312,000 |
| 1985/04/06 | 252 | 270 | 252 | 270 | 44,000 |
| 1985/04/05 | 251 | 253 | 250 | 250 | 10,000 |
| 1985/04/04 | 246 | 250 | 245 | 250 | 29,000 |
| 1985/04/03 | 241 | 245 | 241 | 245 | 25,000 |
| 1985/04/02 | 240 | 240 | 237 | 240 | 53,000 |
| 1985/04/01 | 245 | 250 | 241 | 242 | 26,000 |
| 1985/03/30 | 250 | 250 | 245 | 245 | 11,000 |
| 1985/03/29 | 245 | 245 | 243 | 245 | 20,000 |
| 1985/03/28 | 247 | 247 | 245 | 245 | 8,000 |
| 1985/03/27 | 245 | 250 | 245 | 250 | 22,000 |
| 1985/03/25 | 248 | 250 | 245 | 245 | 18,000 |
| 1985/03/23 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/03/20 | 245 | 255 | 245 | 255 | 35,000 |
| 1985/03/19 | 249 | 249 | 246 | 246 | 8,000 |
| 1985/03/18 | 243 | 246 | 243 | 246 | 5,000 |
| 1985/03/16 | 247 | 247 | 242 | 242 | 6,000 |
| 1985/03/15 | 242 | 242 | 242 | 242 | 6,000 |
| 1985/03/14 | 243 | 243 | 242 | 242 | 7,000 |
| 1985/03/13 | 242 | 245 | 240 | 240 | 26,000 |
| 1985/03/12 | 249 | 249 | 241 | 241 | 7,000 |
| 1985/03/11 | 249 | 249 | 249 | 249 | 7,000 |
| 1985/03/08 | 240 | 240 | 240 | 240 | 8,000 |
| 1985/03/07 | 244 | 244 | 241 | 241 | 25,000 |
| 1985/03/06 | 245 | 249 | 244 | 249 | 14,000 |
| 1985/03/04 | 242 | 244 | 242 | 244 | 15,000 |
| 1985/03/01 | 243 | 245 | 241 | 241 | 32,000 |
| 1985/02/28 | 245 | 245 | 245 | 245 | 11,000 |
| 1985/02/27 | 243 | 243 | 243 | 243 | 5,000 |
| 1985/02/26 | 245 | 248 | 242 | 247 | 30,000 |
| 1985/02/25 | 255 | 255 | 255 | 255 | 5,000 |
| 1985/02/23 | 243 | 245 | 243 | 245 | 11,000 |
| 1985/02/21 | 245 | 245 | 242 | 242 | 25,000 |
| 1985/02/20 | 245 | 245 | 241 | 241 | 28,000 |
| 1985/02/19 | 240 | 242 | 240 | 242 | 27,000 |
| 1985/02/18 | 240 | 240 | 240 | 240 | 20,000 |
| 1985/02/15 | 237 | 237 | 237 | 237 | 3,000 |
| 1985/02/14 | 236 | 236 | 236 | 236 | 7,000 |
| 1985/02/13 | 241 | 241 | 235 | 235 | 45,000 |
| 1985/02/12 | 242 | 242 | 241 | 241 | 14,000 |
| 1985/02/07 | 243 | 243 | 242 | 242 | 12,000 |
| 1985/02/06 | 241 | 241 | 240 | 240 | 13,000 |
| 1985/02/05 | 245 | 245 | 240 | 240 | 43,000 |
| 1985/02/04 | 245 | 250 | 245 | 250 | 12,000 |
| 1985/02/02 | 248 | 248 | 240 | 240 | 13,000 |
| 1985/02/01 | 250 | 250 | 248 | 248 | 9,000 |
| 1985/01/31 | 255 | 255 | 250 | 250 | 6,000 |
| 1985/01/30 | 258 | 259 | 258 | 259 | 8,000 |
| 1985/01/29 | 260 | 260 | 258 | 258 | 7,000 |
| 1985/01/28 | 258 | 260 | 258 | 260 | 7,000 |
| 1985/01/25 | 262 | 262 | 258 | 258 | 22,000 |
| 1985/01/24 | 264 | 264 | 260 | 260 | 25,000 |
| 1985/01/23 | 257 | 264 | 257 | 263 | 26,000 |
| 1985/01/22 | 260 | 262 | 260 | 260 | 24,000 |
| 1985/01/21 | 253 | 254 | 250 | 254 | 29,000 |
| 1985/01/19 | 250 | 255 | 250 | 255 | 6,000 |
| 1985/01/18 | 250 | 257 | 247 | 247 | 8,000 |
| 1985/01/17 | 247 | 247 | 247 | 247 | 6,000 |
| 1985/01/16 | 243 | 246 | 243 | 246 | 15,000 |
| 1985/01/14 | 243 | 248 | 243 | 243 | 6,000 |
| 1985/01/11 | 243 | 247 | 242 | 247 | 10,000 |
| 1985/01/10 | 245 | 245 | 240 | 240 | 29,000 |
| 1985/01/09 | 240 | 240 | 239 | 240 | 34,000 |
| 1985/01/08 | 248 | 248 | 245 | 245 | 9,000 |
| 1985/01/07 | 250 | 250 | 250 | 250 | 13,000 |
| 1985/01/05 | 251 | 252 | 250 | 250 | 7,000 |
| 1985/01/04 | 254 | 254 | 250 | 250 | 9,000 |