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 |
---|---|---|---|---|---|
1986/12/27 | 750 | 759 | 742 | 745 | 39,000 |
1986/12/26 | 775 | 780 | 750 | 760 | 61,000 |
1986/12/25 | 824 | 824 | 780 | 780 | 49,000 |
1986/12/24 | 775 | 804 | 775 | 804 | 42,000 |
1986/12/23 | 761 | 770 | 750 | 755 | 48,000 |
1986/12/22 | 770 | 777 | 760 | 770 | 61,000 |
1986/12/19 | 800 | 800 | 780 | 790 | 82,000 |
1986/12/18 | 825 | 826 | 806 | 810 | 55,000 |
1986/12/17 | 856 | 856 | 810 | 815 | 109,000 |
1986/12/16 | 860 | 876 | 856 | 856 | 111,000 |
1986/12/15 | 835 | 850 | 830 | 850 | 98,000 |
1986/12/12 | 870 | 910 | 815 | 815 | 131,000 |
1986/12/11 | 900 | 900 | 870 | 875 | 203,000 |
1986/12/10 | 920 | 960 | 910 | 930 | 510,000 |
1986/12/09 | 840 | 860 | 821 | 859 | 375,000 |
1986/12/08 | 729 | 760 | 720 | 760 | 137,000 |
1986/12/06 | 699 | 700 | 685 | 700 | 46,000 |
1986/12/05 | 721 | 729 | 700 | 700 | 87,000 |
1986/12/04 | 729 | 729 | 706 | 706 | 67,000 |
1986/12/03 | 720 | 731 | 720 | 729 | 46,000 |
1986/12/02 | 735 | 744 | 720 | 720 | 72,000 |
1986/12/01 | 745 | 745 | 725 | 740 | 57,000 |
1986/11/29 | 735 | 750 | 729 | 735 | 87,000 |
1986/11/28 | 720 | 725 | 711 | 719 | 45,000 |
1986/11/27 | 760 | 760 | 715 | 720 | 42,000 |
1986/11/26 | 720 | 769 | 720 | 755 | 75,000 |
1986/11/25 | 700 | 709 | 691 | 708 | 50,000 |
1986/11/22 | 695 | 695 | 690 | 690 | 14,000 |
1986/11/21 | 690 | 695 | 682 | 682 | 29,000 |
1986/11/20 | 701 | 710 | 675 | 690 | 42,000 |
1986/11/19 | 710 | 711 | 700 | 700 | 29,000 |
1986/11/18 | 720 | 722 | 702 | 710 | 19,000 |
1986/11/17 | 736 | 736 | 720 | 722 | 31,000 |
1986/11/14 | 720 | 735 | 715 | 721 | 46,000 |
1986/11/13 | 720 | 730 | 700 | 715 | 48,000 |
1986/11/12 | 690 | 725 | 685 | 715 | 46,000 |
1986/11/11 | 686 | 690 | 680 | 690 | 54,000 |
1986/11/10 | 705 | 711 | 680 | 685 | 31,000 |
1986/11/07 | 740 | 740 | 703 | 715 | 46,000 |
1986/11/06 | 738 | 738 | 714 | 730 | 18,000 |
1986/11/05 | 711 | 748 | 710 | 718 | 49,000 |
1986/11/04 | 750 | 750 | 703 | 710 | 52,000 |
1986/11/01 | 776 | 776 | 760 | 760 | 38,000 |
1986/10/31 | 781 | 832 | 780 | 786 | 348,000 |
1986/10/30 | 780 | 780 | 780 | 780 | 267,000 |
1986/10/29 | 599 | 658 | 595 | 658 | 107,000 |
1986/10/28 | 577 | 580 | 570 | 580 | 20,000 |
1986/10/25 | 576 | 577 | 574 | 577 | 14,000 |
1986/10/24 | 586 | 600 | 575 | 575 | 41,000 |
1986/10/23 | 582 | 585 | 580 | 585 | 28,000 |
1986/10/22 | 580 | 585 | 580 | 580 | 26,000 |
1986/10/21 | 619 | 619 | 571 | 580 | 31,000 |
1986/10/20 | 601 | 620 | 600 | 620 | 19,000 |
1986/10/17 | 607 | 615 | 601 | 610 | 28,000 |
1986/10/16 | 615 | 619 | 600 | 600 | 49,000 |
1986/10/15 | 625 | 625 | 615 | 615 | 11,000 |
1986/10/14 | 635 | 635 | 603 | 610 | 24,000 |
1986/10/13 | 640 | 650 | 640 | 650 | 8,000 |
1986/10/09 | 650 | 660 | 650 | 650 | 32,000 |
1986/10/08 | 681 | 690 | 650 | 650 | 58,000 |
1986/10/07 | 650 | 680 | 650 | 680 | 135,000 |
1986/10/06 | 646 | 656 | 640 | 650 | 55,000 |
1986/10/04 | 600 | 640 | 600 | 640 | 55,000 |
1986/10/03 | 581 | 610 | 581 | 605 | 48,000 |
1986/10/02 | 603 | 610 | 580 | 580 | 64,000 |
1986/10/01 | 600 | 610 | 600 | 603 | 65,000 |
1986/09/30 | 615 | 615 | 600 | 600 | 70,000 |
1986/09/29 | 620 | 621 | 601 | 602 | 62,000 |
1986/09/27 | 650 | 651 | 621 | 621 | 38,000 |
1986/09/26 | 660 | 660 | 640 | 640 | 52,000 |
1986/09/25 | 684 | 685 | 660 | 660 | 158,000 |
1986/09/24 | 610 | 670 | 600 | 665 | 311,000 |
1986/09/22 | 660 | 660 | 620 | 620 | 95,000 |
1986/09/19 | 700 | 700 | 650 | 650 | 65,000 |
1986/09/18 | 701 | 716 | 700 | 700 | 39,000 |
1986/09/17 | 713 | 740 | 700 | 700 | 67,000 |
1986/09/16 | 740 | 741 | 705 | 710 | 55,000 |
1986/09/12 | 757 | 760 | 750 | 750 | 37,000 |
1986/09/11 | 770 | 770 | 740 | 755 | 55,000 |
1986/09/10 | 800 | 800 | 770 | 770 | 61,000 |
1986/09/08 | 840 | 840 | 830 | 837 | 17,000 |
1986/09/06 | 790 | 830 | 790 | 830 | 33,000 |
1986/09/05 | 840 | 841 | 780 | 780 | 103,000 |
1986/09/04 | 821 | 830 | 820 | 830 | 29,000 |
1986/09/03 | 790 | 800 | 790 | 800 | 73,000 |
1986/09/02 | 871 | 871 | 850 | 850 | 79,000 |
1986/09/01 | 901 | 901 | 870 | 870 | 133,000 |
1986/08/30 | 870 | 901 | 870 | 901 | 57,000 |
1986/08/28 | 970 | 975 | 960 | 960 | 97,000 |
1986/08/27 | 900 | 959 | 890 | 959 | 295,000 |
1986/08/25 | 800 | 831 | 800 | 830 | 270,000 |
1986/08/23 | 741 | 770 | 741 | 770 | 71,000 |
1986/08/22 | 730 | 740 | 724 | 736 | 83,000 |
1986/08/21 | 740 | 750 | 705 | 714 | 172,000 |
1986/08/20 | 811 | 816 | 736 | 750 | 169,000 |
1986/08/19 | 810 | 811 | 800 | 811 | 37,000 |
1986/08/18 | 840 | 850 | 835 | 840 | 31,000 |
1986/08/15 | 900 | 900 | 850 | 850 | 80,000 |
1986/08/14 | 900 | 903 | 890 | 890 | 49,000 |
1986/08/13 | 940 | 940 | 930 | 930 | 28,000 |
1986/08/12 | 930 | 973 | 930 | 970 | 53,000 |
1986/08/11 | 940 | 950 | 930 | 930 | 80,000 |
1986/08/08 | 975 | 975 | 940 | 940 | 93,000 |
1986/08/07 | 1,050 | 1,060 | 1,000 | 1,000 | 128,000 |
1986/08/06 | 960 | 1,040 | 940 | 1,030 | 163,000 |
1986/08/05 | 930 | 950 | 930 | 950 | 47,000 |
1986/08/04 | 950 | 950 | 920 | 930 | 79,000 |
1986/08/02 | 900 | 930 | 900 | 930 | 34,000 |
1986/08/01 | 921 | 921 | 890 | 895 | 85,000 |
1986/07/31 | 900 | 911 | 900 | 911 | 85,000 |
1986/07/30 | 990 | 990 | 979 | 980 | 70,000 |
1986/07/29 | 1,030 | 1,050 | 1,000 | 1,030 | 122,000 |
1986/07/28 | 1,040 | 1,060 | 1,030 | 1,030 | 367,000 |
1986/07/26 | 1,010 | 1,040 | 1,010 | 1,040 | 59,000 |
1986/07/25 | 1,050 | 1,050 | 1,000 | 1,010 | 177,000 |
1986/07/24 | 1,080 | 1,100 | 1,040 | 1,050 | 88,000 |
1986/07/23 | 1,100 | 1,100 | 1,060 | 1,100 | 68,000 |
1986/07/22 | 1,050 | 1,080 | 1,020 | 1,060 | 69,000 |
1986/07/21 | 1,070 | 1,080 | 1,030 | 1,030 | 131,000 |
1986/07/19 | 1,060 | 1,090 | 1,040 | 1,090 | 171,000 |
1986/07/18 | 1,130 | 1,140 | 1,070 | 1,070 | 117,000 |
1986/07/17 | 1,150 | 1,170 | 1,100 | 1,110 | 83,000 |
1986/07/16 | 1,130 | 1,150 | 1,100 | 1,130 | 68,000 |
1986/07/15 | 1,250 | 1,250 | 1,160 | 1,160 | 58,000 |
1986/07/14 | 1,260 | 1,300 | 1,210 | 1,210 | 44,000 |
1986/07/11 | 1,300 | 1,310 | 1,290 | 1,300 | 403,000 |
1986/07/10 | 1,080 | 1,080 | 1,050 | 1,050 | 91,000 |
1986/07/09 | 1,160 | 1,160 | 1,030 | 1,060 | 97,000 |
1986/07/08 | 1,150 | 1,180 | 1,120 | 1,160 | 72,000 |
1986/07/07 | 1,160 | 1,200 | 1,140 | 1,150 | 190,000 |
1986/07/05 | 1,200 | 1,200 | 1,100 | 1,100 | 52,000 |
1986/07/04 | 1,300 | 1,320 | 1,210 | 1,250 | 94,000 |
1986/07/03 | 1,300 | 1,300 | 1,250 | 1,270 | 159,000 |
1986/07/02 | 1,370 | 1,370 | 1,300 | 1,320 | 83,000 |
1986/07/01 | 1,370 | 1,380 | 1,350 | 1,350 | 64,000 |
1986/06/30 | 1,330 | 1,350 | 1,320 | 1,330 | 78,000 |
1986/06/28 | 1,430 | 1,430 | 1,320 | 1,400 | 59,000 |
1986/06/27 | 1,310 | 1,450 | 1,310 | 1,450 | 283,000 |
1986/06/26 | 1,320 | 1,380 | 1,280 | 1,290 | 156,000 |
1986/06/25 | 1,410 | 1,410 | 1,360 | 1,360 | 165,000 |
1986/06/24 | 1,380 | 1,430 | 1,360 | 1,400 | 71,000 |
1986/06/23 | 1,510 | 1,510 | 1,350 | 1,450 | 303,000 |
1986/06/21 | 1,530 | 1,560 | 1,510 | 1,530 | 70,000 |
1986/06/20 | 1,590 | 1,590 | 1,530 | 1,540 | 155,000 |
1986/06/19 | 1,650 | 1,650 | 1,560 | 1,560 | 241,000 |
1986/06/18 | 1,650 | 1,720 | 1,600 | 1,630 | 970,000 |
1986/06/17 | 1,650 | 1,740 | 1,650 | 1,680 | 2,361,000 |
1986/06/16 | 1,550 | 1,590 | 1,520 | 1,530 | 195,000 |
1986/06/13 | 1,550 | 1,590 | 1,520 | 1,590 | 304,000 |
1986/06/12 | 1,590 | 1,600 | 1,520 | 1,530 | 293,000 |
1986/06/11 | 1,680 | 1,710 | 1,550 | 1,620 | 690,000 |
1986/06/10 | 1,560 | 1,650 | 1,500 | 1,590 | 608,000 |
1986/06/09 | 1,600 | 1,650 | 1,550 | 1,590 | 679,000 |
1986/06/07 | 1,660 | 1,680 | 1,600 | 1,630 | 1,051,000 |
1986/06/06 | 1,490 | 1,550 | 1,480 | 1,550 | 1,212,000 |
1986/06/05 | 1,500 | 1,500 | 1,350 | 1,350 | 567,000 |
1986/06/04 | 1,570 | 1,590 | 1,450 | 1,500 | 549,000 |
1986/06/03 | 1,630 | 1,660 | 1,550 | 1,600 | 1,827,000 |
1986/06/02 | 1,570 | 1,600 | 1,530 | 1,570 | 1,205,000 |
1986/05/31 | 1,490 | 1,510 | 1,420 | 1,420 | 360,000 |
1986/05/30 | 1,490 | 1,510 | 1,430 | 1,500 | 984,000 |
1986/05/29 | 1,360 | 1,550 | 1,350 | 1,550 | 2,307,000 |
1986/05/28 | 1,360 | 1,420 | 1,330 | 1,370 | 3,014,000 |
1986/05/27 | 1,220 | 1,270 | 1,210 | 1,260 | 1,219,000 |
1986/05/26 | 1,180 | 1,220 | 1,150 | 1,200 | 1,239,000 |
1986/05/24 | 1,130 | 1,160 | 1,080 | 1,160 | 528,000 |
1986/05/23 | 1,160 | 1,170 | 1,100 | 1,120 | 760,000 |
1986/05/22 | 1,140 | 1,150 | 1,090 | 1,140 | 1,043,000 |
1986/05/21 | 1,140 | 1,170 | 1,060 | 1,100 | 2,096,000 |
1986/05/20 | 1,070 | 1,100 | 1,070 | 1,100 | 2,159,000 |
1986/05/19 | 988 | 1,020 | 981 | 995 | 388,000 |
1986/05/17 | 950 | 969 | 944 | 957 | 136,000 |
1986/05/16 | 979 | 980 | 940 | 950 | 207,000 |
1986/05/15 | 1,020 | 1,030 | 950 | 950 | 437,000 |
1986/05/14 | 920 | 1,010 | 920 | 1,010 | 622,000 |
1986/05/13 | 958 | 958 | 900 | 906 | 358,000 |
1986/05/12 | 970 | 1,000 | 950 | 960 | 209,000 |
1986/05/09 | 980 | 1,010 | 961 | 961 | 352,000 |
1986/05/08 | 1,010 | 1,050 | 960 | 960 | 445,000 |
1986/05/07 | 1,080 | 1,090 | 1,000 | 1,010 | 1,441,000 |
1986/05/06 | 1,030 | 1,080 | 1,000 | 1,070 | 1,639,000 |
1986/05/02 | 988 | 1,030 | 965 | 1,010 | 1,048,000 |
1986/05/01 | 998 | 1,040 | 980 | 995 | 2,161,000 |
1986/04/30 | 970 | 1,020 | 969 | 994 | 3,600,000 |
1986/04/28 | 902 | 945 | 895 | 940 | 1,686,000 |
1986/04/26 | 890 | 930 | 890 | 909 | 860,000 |
1986/04/25 | 889 | 899 | 862 | 898 | 809,000 |
1986/04/24 | 900 | 950 | 869 | 900 | 1,572,000 |
1986/04/23 | 860 | 940 | 859 | 920 | 5,163,000 |
1986/04/22 | 818 | 850 | 785 | 850 | 1,180,000 |
1986/04/21 | 800 | 829 | 790 | 812 | 2,096,000 |
1986/04/19 | 810 | 811 | 793 | 810 | 2,399,000 |
1986/04/18 | 630 | 720 | 625 | 718 | 1,242,000 |
1986/04/17 | 611 | 620 | 608 | 620 | 64,000 |
1986/04/16 | 610 | 615 | 600 | 600 | 77,000 |
1986/04/15 | 615 | 615 | 600 | 610 | 37,000 |
1986/04/14 | 625 | 625 | 615 | 615 | 45,000 |
1986/04/11 | 655 | 655 | 625 | 635 | 84,000 |
1986/04/10 | 610 | 660 | 610 | 659 | 97,000 |
1986/04/09 | 599 | 609 | 595 | 600 | 77,000 |
1986/04/08 | 600 | 600 | 593 | 600 | 102,000 |
1986/04/07 | 600 | 606 | 590 | 600 | 140,000 |
1986/04/05 | 606 | 611 | 600 | 600 | 57,000 |
1986/04/04 | 630 | 630 | 601 | 611 | 46,000 |
1986/04/03 | 602 | 639 | 602 | 639 | 17,000 |
1986/04/02 | 620 | 621 | 600 | 600 | 58,000 |
1986/04/01 | 637 | 637 | 620 | 620 | 53,000 |
1986/03/31 | 660 | 679 | 660 | 662 | 219,000 |
1986/03/29 | 659 | 670 | 644 | 670 | 138,000 |
1986/03/28 | 630 | 669 | 610 | 669 | 121,000 |
1986/03/27 | 632 | 643 | 600 | 605 | 114,000 |
1986/03/26 | 622 | 660 | 620 | 622 | 82,000 |
1986/03/25 | 571 | 635 | 571 | 620 | 94,000 |
1986/03/24 | 590 | 591 | 581 | 581 | 90,000 |
1986/03/22 | 620 | 620 | 600 | 600 | 61,000 |
1986/03/20 | 645 | 655 | 630 | 630 | 141,000 |
1986/03/19 | 632 | 656 | 630 | 655 | 285,000 |
1986/03/18 | 665 | 665 | 635 | 635 | 222,000 |
1986/03/17 | 675 | 681 | 660 | 681 | 206,000 |
1986/03/15 | 700 | 700 | 675 | 685 | 163,000 |
1986/03/14 | 724 | 724 | 701 | 720 | 269,000 |
1986/03/13 | 725 | 735 | 710 | 732 | 541,000 |
1986/03/12 | 725 | 730 | 718 | 720 | 574,000 |
1986/03/11 | 738 | 740 | 710 | 716 | 472,000 |
1986/03/10 | 748 | 755 | 727 | 728 | 850,000 |
1986/03/07 | 681 | 745 | 681 | 740 | 2,158,000 |
1986/03/06 | 690 | 705 | 680 | 680 | 685,000 |
1986/03/05 | 715 | 720 | 684 | 690 | 2,003,000 |
1986/03/04 | 660 | 725 | 659 | 705 | 4,047,000 |
1986/03/03 | 630 | 665 | 629 | 660 | 1,379,000 |
1986/03/01 | 630 | 630 | 615 | 626 | 381,000 |
1986/02/28 | 620 | 628 | 615 | 622 | 872,000 |
1986/02/27 | 600 | 620 | 600 | 605 | 814,000 |
1986/02/26 | 564 | 575 | 557 | 557 | 90,000 |
1986/02/25 | 559 | 581 | 556 | 561 | 39,000 |
1986/02/24 | 565 | 570 | 551 | 560 | 58,000 |
1986/02/22 | 565 | 570 | 565 | 570 | 35,000 |
1986/02/21 | 580 | 580 | 560 | 560 | 47,000 |
1986/02/20 | 576 | 598 | 570 | 570 | 69,000 |
1986/02/19 | 600 | 600 | 575 | 575 | 40,000 |
1986/02/18 | 590 | 599 | 581 | 590 | 93,000 |
1986/02/17 | 600 | 606 | 586 | 587 | 104,000 |
1986/02/15 | 607 | 612 | 590 | 600 | 170,000 |
1986/02/14 | 620 | 630 | 600 | 612 | 650,000 |
1986/02/13 | 580 | 619 | 580 | 600 | 592,000 |
1986/02/12 | 566 | 570 | 555 | 570 | 49,000 |
1986/02/10 | 560 | 570 | 560 | 570 | 45,000 |
1986/02/07 | 564 | 571 | 558 | 570 | 106,000 |
1986/02/06 | 560 | 572 | 558 | 560 | 101,000 |
1986/02/05 | 578 | 580 | 556 | 558 | 239,000 |
1986/02/04 | 566 | 580 | 566 | 577 | 59,000 |
1986/02/03 | 562 | 563 | 556 | 556 | 47,000 |
1986/02/01 | 569 | 569 | 555 | 569 | 95,000 |
1986/01/31 | 580 | 580 | 556 | 579 | 22,000 |
1986/01/30 | 590 | 590 | 570 | 580 | 72,000 |
1986/01/29 | 554 | 593 | 550 | 590 | 133,000 |
1986/01/28 | 561 | 565 | 555 | 555 | 57,000 |
1986/01/27 | 565 | 566 | 560 | 560 | 75,000 |
1986/01/25 | 574 | 574 | 565 | 565 | 53,000 |
1986/01/24 | 577 | 580 | 560 | 563 | 88,000 |
1986/01/23 | 590 | 595 | 585 | 587 | 55,000 |
1986/01/22 | 588 | 589 | 583 | 586 | 63,000 |
1986/01/21 | 600 | 606 | 581 | 585 | 60,000 |
1986/01/20 | 607 | 610 | 600 | 610 | 97,000 |
1986/01/18 | 610 | 619 | 610 | 610 | 66,000 |
1986/01/17 | 620 | 624 | 606 | 620 | 285,000 |
1986/01/16 | 600 | 630 | 590 | 629 | 195,000 |
1986/01/14 | 630 | 630 | 600 | 600 | 159,000 |
1986/01/13 | 620 | 630 | 615 | 630 | 236,000 |
1986/01/10 | 645 | 646 | 627 | 640 | 2,441,000 |
1986/01/09 | 597 | 644 | 597 | 635 | 1,018,000 |
1986/01/08 | 568 | 620 | 568 | 607 | 954,000 |
1986/01/07 | 560 | 570 | 560 | 565 | 90,000 |
1986/01/06 | 560 | 570 | 560 | 560 | 38,000 |
1986/01/04 | 580 | 580 | 565 | 570 | 22,000 |