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 |
|---|---|---|---|---|---|
| 1987/12/28 | 903 | 910 | 900 | 907 | 42,000 |
| 1987/12/26 | 940 | 940 | 919 | 919 | 48,000 |
| 1987/12/25 | 951 | 951 | 940 | 940 | 72,000 |
| 1987/12/24 | 960 | 960 | 950 | 950 | 139,000 |
| 1987/12/23 | 975 | 975 | 955 | 960 | 32,000 |
| 1987/12/22 | 970 | 980 | 960 | 972 | 69,000 |
| 1987/12/21 | 1,000 | 1,000 | 970 | 980 | 68,000 |
| 1987/12/18 | 1,010 | 1,010 | 985 | 1,000 | 89,000 |
| 1987/12/17 | 1,010 | 1,010 | 990 | 1,010 | 103,000 |
| 1987/12/16 | 1,040 | 1,040 | 990 | 992 | 86,000 |
| 1987/12/15 | 1,060 | 1,060 | 990 | 1,030 | 219,000 |
| 1987/12/14 | 1,080 | 1,100 | 1,030 | 1,030 | 215,000 |
| 1987/12/11 | 1,070 | 1,160 | 1,070 | 1,120 | 1,488,000 |
| 1987/12/10 | 1,020 | 1,090 | 1,020 | 1,090 | 873,000 |
| 1987/12/09 | 960 | 990 | 950 | 990 | 414,000 |
| 1987/12/08 | 945 | 960 | 942 | 960 | 106,000 |
| 1987/12/07 | 945 | 945 | 935 | 945 | 14,000 |
| 1987/12/05 | 930 | 935 | 925 | 935 | 19,000 |
| 1987/12/04 | 950 | 950 | 940 | 950 | 37,000 |
| 1987/12/03 | 955 | 955 | 940 | 949 | 21,000 |
| 1987/12/02 | 940 | 960 | 940 | 945 | 23,000 |
| 1987/12/01 | 920 | 939 | 919 | 930 | 58,000 |
| 1987/11/30 | 955 | 960 | 913 | 926 | 33,000 |
| 1987/11/28 | 930 | 960 | 926 | 955 | 16,000 |
| 1987/11/27 | 930 | 940 | 925 | 927 | 49,000 |
| 1987/11/26 | 960 | 960 | 928 | 940 | 78,000 |
| 1987/11/25 | 961 | 980 | 960 | 965 | 83,000 |
| 1987/11/24 | 950 | 960 | 950 | 959 | 82,000 |
| 1987/11/20 | 908 | 911 | 900 | 910 | 109,000 |
| 1987/11/19 | 905 | 920 | 905 | 907 | 33,000 |
| 1987/11/18 | 896 | 909 | 896 | 900 | 23,000 |
| 1987/11/17 | 905 | 905 | 895 | 895 | 90,000 |
| 1987/11/16 | 900 | 915 | 900 | 913 | 42,000 |
| 1987/11/13 | 905 | 910 | 901 | 910 | 29,000 |
| 1987/11/12 | 895 | 930 | 895 | 902 | 47,000 |
| 1987/11/11 | 925 | 930 | 895 | 895 | 98,000 |
| 1987/11/10 | 928 | 939 | 924 | 929 | 221,000 |
| 1987/11/09 | 932 | 940 | 925 | 928 | 64,000 |
| 1987/11/07 | 930 | 932 | 930 | 932 | 34,000 |
| 1987/11/06 | 940 | 940 | 925 | 925 | 111,000 |
| 1987/11/05 | 912 | 940 | 912 | 930 | 60,000 |
| 1987/11/04 | 913 | 921 | 913 | 921 | 17,000 |
| 1987/11/02 | 915 | 941 | 911 | 941 | 23,000 |
| 1987/10/31 | 910 | 920 | 910 | 910 | 54,000 |
| 1987/10/30 | 891 | 910 | 891 | 910 | 45,000 |
| 1987/10/29 | 900 | 910 | 900 | 900 | 85,000 |
| 1987/10/28 | 921 | 940 | 900 | 915 | 55,000 |
| 1987/10/27 | 880 | 940 | 871 | 940 | 100,000 |
| 1987/10/26 | 930 | 930 | 895 | 900 | 49,000 |
| 1987/10/24 | 960 | 960 | 943 | 943 | 36,000 |
| 1987/10/23 | 950 | 960 | 950 | 960 | 159,000 |
| 1987/10/22 | 980 | 980 | 970 | 970 | 103,000 |
| 1987/10/21 | 950 | 950 | 950 | 950 | 86,000 |
| 1987/10/19 | 980 | 1,010 | 969 | 1,000 | 112,000 |
| 1987/10/16 | 1,010 | 1,020 | 1,000 | 1,000 | 77,000 |
| 1987/10/15 | 1,020 | 1,020 | 1,000 | 1,020 | 53,000 |
| 1987/10/14 | 1,020 | 1,030 | 1,000 | 1,030 | 107,000 |
| 1987/10/13 | 1,010 | 1,010 | 1,000 | 1,010 | 93,000 |
| 1987/10/12 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 |
| 1987/10/09 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 |
| 1987/10/08 | 1,000 | 1,020 | 998 | 1,000 | 115,000 |
| 1987/10/07 | 1,000 | 1,010 | 992 | 992 | 133,000 |
| 1987/10/06 | 1,000 | 1,020 | 1,000 | 1,000 | 83,000 |
| 1987/10/05 | 1,010 | 1,030 | 1,000 | 1,020 | 45,000 |
| 1987/10/03 | 1,000 | 1,040 | 1,000 | 1,000 | 50,000 |
| 1987/10/02 | 1,010 | 1,010 | 990 | 990 | 98,000 |
| 1987/10/01 | 1,020 | 1,020 | 1,000 | 1,010 | 95,000 |
| 1987/09/30 | 1,030 | 1,040 | 1,020 | 1,020 | 45,000 |
| 1987/09/29 | 1,020 | 1,050 | 1,020 | 1,040 | 62,000 |
| 1987/09/28 | 1,020 | 1,050 | 1,020 | 1,020 | 55,000 |
| 1987/09/26 | 1,030 | 1,080 | 1,030 | 1,040 | 81,000 |
| 1987/09/25 | 1,050 | 1,060 | 1,040 | 1,040 | 48,000 |
| 1987/09/24 | 1,080 | 1,090 | 1,060 | 1,060 | 112,000 |
| 1987/09/22 | 1,000 | 1,070 | 1,000 | 1,070 | 96,000 |
| 1987/09/21 | 1,080 | 1,080 | 1,010 | 1,010 | 61,000 |
| 1987/09/18 | 1,040 | 1,050 | 1,000 | 1,000 | 84,000 |
| 1987/09/17 | 1,000 | 1,040 | 1,000 | 1,020 | 38,000 |
| 1987/09/16 | 1,010 | 1,020 | 990 | 1,000 | 55,000 |
| 1987/09/14 | 1,020 | 1,060 | 980 | 980 | 105,000 |
| 1987/09/11 | 1,030 | 1,040 | 1,000 | 1,000 | 82,000 |
| 1987/09/10 | 1,060 | 1,060 | 1,020 | 1,020 | 84,000 |
| 1987/09/09 | 1,090 | 1,100 | 1,050 | 1,060 | 97,000 |
| 1987/09/08 | 1,060 | 1,080 | 1,060 | 1,080 | 46,000 |
| 1987/09/07 | 1,110 | 1,120 | 1,050 | 1,050 | 70,000 |
| 1987/09/05 | 1,120 | 1,150 | 1,100 | 1,100 | 71,000 |
| 1987/09/04 | 1,110 | 1,120 | 1,100 | 1,100 | 84,000 |
| 1987/09/03 | 1,130 | 1,150 | 1,080 | 1,100 | 203,000 |
| 1987/09/02 | 1,200 | 1,200 | 1,150 | 1,150 | 285,000 |
| 1987/09/01 | 1,180 | 1,200 | 1,170 | 1,170 | 842,000 |
| 1987/08/31 | 1,100 | 1,150 | 1,100 | 1,150 | 227,000 |
| 1987/08/29 | 1,140 | 1,140 | 1,100 | 1,100 | 109,000 |
| 1987/08/28 | 1,120 | 1,140 | 1,110 | 1,120 | 234,000 |
| 1987/08/27 | 1,110 | 1,120 | 1,090 | 1,120 | 134,000 |
| 1987/08/26 | 1,100 | 1,120 | 1,100 | 1,110 | 84,000 |
| 1987/08/25 | 1,130 | 1,140 | 1,080 | 1,080 | 166,000 |
| 1987/08/24 | 1,150 | 1,170 | 1,120 | 1,120 | 280,000 |
| 1987/08/22 | 1,100 | 1,150 | 1,090 | 1,140 | 443,000 |
| 1987/08/21 | 1,060 | 1,090 | 1,060 | 1,090 | 274,000 |
| 1987/08/20 | 1,060 | 1,070 | 1,050 | 1,060 | 179,000 |
| 1987/08/19 | 1,050 | 1,070 | 1,050 | 1,060 | 58,000 |
| 1987/08/18 | 1,070 | 1,070 | 1,050 | 1,060 | 117,000 |
| 1987/08/17 | 1,040 | 1,070 | 1,030 | 1,060 | 159,000 |
| 1987/08/14 | 1,050 | 1,050 | 1,020 | 1,030 | 99,000 |
| 1987/08/13 | 1,080 | 1,080 | 1,050 | 1,050 | 208,000 |
| 1987/08/12 | 1,060 | 1,080 | 1,050 | 1,080 | 523,000 |
| 1987/08/11 | 1,020 | 1,050 | 1,010 | 1,050 | 269,000 |
| 1987/08/10 | 1,030 | 1,040 | 1,010 | 1,010 | 71,000 |
| 1987/08/07 | 1,040 | 1,040 | 1,010 | 1,030 | 190,000 |
| 1987/08/06 | 1,010 | 1,040 | 998 | 1,030 | 484,000 |
| 1987/08/05 | 975 | 995 | 965 | 995 | 66,000 |
| 1987/08/04 | 991 | 991 | 965 | 965 | 63,000 |
| 1987/08/03 | 1,010 | 1,020 | 981 | 981 | 54,000 |
| 1987/08/01 | 1,000 | 1,010 | 981 | 981 | 44,000 |
| 1987/07/31 | 1,000 | 1,010 | 986 | 987 | 98,000 |
| 1987/07/30 | 1,010 | 1,020 | 985 | 1,000 | 99,000 |
| 1987/07/29 | 1,020 | 1,020 | 1,000 | 1,000 | 200,000 |
| 1987/07/28 | 975 | 1,020 | 975 | 1,020 | 175,000 |
| 1987/07/27 | 980 | 985 | 965 | 965 | 43,000 |
| 1987/07/25 | 980 | 980 | 950 | 950 | 41,000 |
| 1987/07/24 | 976 | 980 | 950 | 960 | 68,000 |
| 1987/07/23 | 980 | 993 | 980 | 980 | 31,000 |
| 1987/07/22 | 975 | 1,030 | 970 | 985 | 113,000 |
| 1987/07/21 | 950 | 978 | 929 | 978 | 80,000 |
| 1987/07/20 | 1,000 | 1,010 | 950 | 950 | 121,000 |
| 1987/07/17 | 1,010 | 1,040 | 1,000 | 1,000 | 227,000 |
| 1987/07/16 | 1,070 | 1,080 | 1,000 | 1,020 | 938,000 |
| 1987/07/15 | 980 | 1,080 | 975 | 1,080 | 1,059,000 |
| 1987/07/14 | 970 | 980 | 964 | 980 | 246,000 |
| 1987/07/13 | 950 | 956 | 937 | 950 | 91,000 |
| 1987/07/10 | 920 | 930 | 920 | 930 | 57,000 |
| 1987/07/09 | 900 | 911 | 897 | 900 | 67,000 |
| 1987/07/08 | 903 | 904 | 897 | 897 | 44,000 |
| 1987/07/07 | 911 | 911 | 900 | 903 | 38,000 |
| 1987/07/06 | 916 | 922 | 900 | 903 | 79,000 |
| 1987/07/04 | 912 | 928 | 912 | 915 | 35,000 |
| 1987/07/03 | 912 | 930 | 910 | 929 | 33,000 |
| 1987/07/02 | 912 | 945 | 911 | 911 | 51,000 |
| 1987/07/01 | 930 | 939 | 910 | 910 | 49,000 |
| 1987/06/30 | 950 | 950 | 930 | 930 | 43,000 |
| 1987/06/29 | 965 | 970 | 941 | 947 | 98,000 |
| 1987/06/27 | 960 | 966 | 945 | 945 | 78,000 |
| 1987/06/26 | 950 | 960 | 940 | 940 | 100,000 |
| 1987/06/25 | 960 | 980 | 926 | 940 | 162,000 |
| 1987/06/24 | 946 | 946 | 920 | 940 | 174,000 |
| 1987/06/23 | 940 | 942 | 895 | 896 | 103,000 |
| 1987/06/22 | 948 | 948 | 930 | 930 | 58,000 |
| 1987/06/19 | 976 | 981 | 935 | 935 | 129,000 |
| 1987/06/18 | 984 | 995 | 960 | 966 | 147,000 |
| 1987/06/17 | 1,000 | 1,020 | 963 | 964 | 466,000 |
| 1987/06/16 | 940 | 1,000 | 935 | 995 | 385,000 |
| 1987/06/15 | 948 | 948 | 925 | 935 | 111,000 |
| 1987/06/12 | 940 | 946 | 928 | 928 | 185,000 |
| 1987/06/11 | 921 | 940 | 920 | 940 | 121,000 |
| 1987/06/10 | 922 | 930 | 912 | 917 | 54,000 |
| 1987/06/09 | 940 | 940 | 912 | 912 | 81,000 |
| 1987/06/08 | 940 | 940 | 925 | 940 | 73,000 |
| 1987/06/06 | 911 | 925 | 910 | 910 | 60,000 |
| 1987/06/05 | 907 | 925 | 907 | 910 | 67,000 |
| 1987/06/04 | 902 | 920 | 902 | 907 | 85,000 |
| 1987/06/03 | 921 | 921 | 901 | 911 | 54,000 |
| 1987/06/02 | 940 | 940 | 900 | 910 | 55,000 |
| 1987/06/01 | 949 | 949 | 930 | 930 | 66,000 |
| 1987/05/30 | 930 | 940 | 921 | 929 | 49,000 |
| 1987/05/29 | 926 | 949 | 920 | 921 | 65,000 |
| 1987/05/28 | 911 | 920 | 901 | 920 | 119,000 |
| 1987/05/27 | 961 | 964 | 920 | 920 | 174,000 |
| 1987/05/26 | 961 | 961 | 923 | 950 | 208,000 |
| 1987/05/25 | 1,000 | 1,000 | 959 | 990 | 183,000 |
| 1987/05/23 | 1,020 | 1,020 | 971 | 1,020 | 517,000 |
| 1987/05/22 | 959 | 1,020 | 955 | 1,000 | 677,000 |
| 1987/05/21 | 930 | 940 | 900 | 939 | 325,000 |
| 1987/05/20 | 953 | 965 | 936 | 941 | 237,000 |
| 1987/05/19 | 1,030 | 1,050 | 970 | 994 | 1,115,000 |
| 1987/05/18 | 929 | 1,010 | 929 | 1,010 | 966,000 |
| 1987/05/15 | 870 | 930 | 865 | 909 | 674,000 |
| 1987/05/14 | 857 | 869 | 850 | 869 | 77,000 |
| 1987/05/13 | 870 | 879 | 840 | 855 | 282,000 |
| 1987/05/12 | 855 | 860 | 845 | 860 | 199,000 |
| 1987/05/11 | 850 | 860 | 840 | 845 | 137,000 |
| 1987/05/08 | 850 | 865 | 820 | 821 | 274,000 |
| 1987/05/07 | 820 | 849 | 820 | 849 | 138,000 |
| 1987/05/06 | 801 | 815 | 780 | 780 | 50,000 |
| 1987/05/02 | 775 | 801 | 775 | 800 | 47,000 |
| 1987/05/01 | 760 | 779 | 760 | 775 | 31,000 |
| 1987/04/30 | 748 | 767 | 747 | 755 | 19,000 |
| 1987/04/28 | 754 | 754 | 740 | 742 | 67,000 |
| 1987/04/27 | 760 | 770 | 760 | 760 | 59,000 |
| 1987/04/25 | 770 | 770 | 762 | 770 | 22,000 |
| 1987/04/24 | 771 | 772 | 760 | 762 | 91,000 |
| 1987/04/23 | 765 | 785 | 760 | 770 | 73,000 |
| 1987/04/22 | 785 | 786 | 770 | 770 | 72,000 |
| 1987/04/21 | 785 | 785 | 770 | 780 | 37,000 |
| 1987/04/20 | 800 | 800 | 779 | 780 | 102,000 |
| 1987/04/17 | 800 | 805 | 760 | 760 | 84,000 |
| 1987/04/16 | 804 | 810 | 800 | 810 | 18,000 |
| 1987/04/15 | 779 | 805 | 775 | 801 | 82,000 |
| 1987/04/14 | 781 | 785 | 760 | 779 | 56,000 |
| 1987/04/13 | 815 | 815 | 770 | 781 | 46,000 |
| 1987/04/10 | 801 | 820 | 800 | 815 | 62,000 |
| 1987/04/09 | 834 | 839 | 780 | 791 | 104,000 |
| 1987/04/08 | 843 | 850 | 819 | 819 | 93,000 |
| 1987/04/07 | 850 | 860 | 841 | 849 | 129,000 |
| 1987/04/06 | 841 | 850 | 840 | 841 | 66,000 |
| 1987/04/04 | 850 | 850 | 830 | 840 | 70,000 |
| 1987/04/03 | 820 | 830 | 811 | 829 | 115,000 |
| 1987/04/02 | 809 | 820 | 807 | 808 | 106,000 |
| 1987/04/01 | 775 | 780 | 755 | 765 | 99,000 |
| 1987/03/31 | 781 | 781 | 730 | 730 | 79,000 |
| 1987/03/30 | 790 | 790 | 780 | 780 | 57,000 |
| 1987/03/28 | 774 | 785 | 774 | 785 | 14,000 |
| 1987/03/27 | 780 | 780 | 761 | 770 | 122,000 |
| 1987/03/26 | 773 | 790 | 760 | 770 | 110,000 |
| 1987/03/25 | 780 | 781 | 769 | 772 | 85,000 |
| 1987/03/24 | 787 | 792 | 775 | 777 | 88,000 |
| 1987/03/23 | 816 | 820 | 783 | 787 | 60,000 |
| 1987/03/20 | 830 | 830 | 801 | 810 | 154,000 |
| 1987/03/19 | 790 | 800 | 780 | 800 | 86,000 |
| 1987/03/18 | 800 | 800 | 770 | 786 | 125,000 |
| 1987/03/17 | 830 | 840 | 800 | 800 | 61,000 |
| 1987/03/16 | 846 | 847 | 820 | 820 | 77,000 |
| 1987/03/13 | 830 | 830 | 811 | 811 | 24,000 |
| 1987/03/12 | 860 | 880 | 849 | 849 | 85,000 |
| 1987/03/11 | 895 | 895 | 821 | 860 | 181,000 |
| 1987/03/10 | 961 | 961 | 946 | 950 | 313,000 |
| 1987/03/09 | 951 | 951 | 951 | 951 | 326,000 |
| 1987/03/07 | 799 | 850 | 799 | 850 | 332,000 |
| 1987/03/06 | 799 | 799 | 789 | 793 | 141,000 |
| 1987/03/05 | 766 | 778 | 750 | 778 | 84,000 |
| 1987/03/04 | 756 | 767 | 750 | 765 | 157,000 |
| 1987/03/03 | 720 | 770 | 720 | 741 | 113,000 |
| 1987/03/02 | 720 | 720 | 716 | 717 | 42,000 |
| 1987/02/28 | 720 | 731 | 720 | 720 | 30,000 |
| 1987/02/27 | 740 | 740 | 710 | 725 | 51,000 |
| 1987/02/26 | 720 | 739 | 720 | 739 | 71,000 |
| 1987/02/25 | 720 | 736 | 701 | 701 | 115,000 |
| 1987/02/24 | 745 | 745 | 721 | 730 | 129,000 |
| 1987/02/23 | 731 | 740 | 721 | 740 | 131,000 |
| 1987/02/20 | 755 | 755 | 730 | 740 | 120,000 |
| 1987/02/19 | 745 | 770 | 740 | 770 | 124,000 |
| 1987/02/18 | 742 | 761 | 742 | 752 | 54,000 |
| 1987/02/17 | 750 | 761 | 750 | 752 | 109,000 |
| 1987/02/16 | 755 | 761 | 750 | 761 | 71,000 |
| 1987/02/13 | 770 | 775 | 755 | 755 | 132,000 |
| 1987/02/12 | 761 | 771 | 755 | 762 | 59,000 |
| 1987/02/10 | 755 | 770 | 755 | 770 | 20,000 |
| 1987/02/09 | 780 | 780 | 774 | 780 | 15,000 |
| 1987/02/07 | 808 | 808 | 775 | 780 | 31,000 |
| 1987/02/06 | 781 | 820 | 781 | 808 | 75,000 |
| 1987/02/05 | 755 | 786 | 755 | 780 | 142,000 |
| 1987/02/04 | 751 | 770 | 740 | 740 | 102,000 |
| 1987/02/03 | 770 | 775 | 750 | 760 | 99,000 |
| 1987/02/02 | 785 | 785 | 750 | 771 | 72,000 |
| 1987/01/31 | 830 | 830 | 790 | 790 | 36,000 |
| 1987/01/30 | 839 | 839 | 794 | 810 | 115,000 |
| 1987/01/29 | 866 | 866 | 840 | 840 | 253,000 |
| 1987/01/28 | 755 | 805 | 755 | 805 | 136,000 |
| 1987/01/27 | 759 | 760 | 750 | 751 | 72,000 |
| 1987/01/26 | 760 | 760 | 750 | 760 | 33,000 |
| 1987/01/24 | 750 | 751 | 750 | 750 | 10,000 |
| 1987/01/23 | 740 | 760 | 740 | 745 | 29,000 |
| 1987/01/22 | 750 | 750 | 740 | 741 | 39,000 |
| 1987/01/21 | 741 | 751 | 730 | 750 | 60,000 |
| 1987/01/20 | 740 | 760 | 740 | 740 | 31,000 |
| 1987/01/19 | 759 | 780 | 745 | 750 | 26,000 |
| 1987/01/16 | 746 | 761 | 746 | 760 | 24,000 |
| 1987/01/14 | 750 | 755 | 740 | 741 | 27,000 |
| 1987/01/13 | 742 | 750 | 730 | 750 | 63,000 |
| 1987/01/12 | 765 | 765 | 741 | 741 | 35,000 |
| 1987/01/09 | 760 | 771 | 758 | 758 | 51,000 |
| 1987/01/08 | 769 | 770 | 753 | 770 | 38,000 |
| 1987/01/07 | 805 | 810 | 805 | 809 | 35,000 |
| 1987/01/06 | 800 | 805 | 800 | 805 | 52,000 |
| 1987/01/05 | 760 | 760 | 760 | 760 | 7,000 |