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 |
---|---|---|---|---|---|
1991/12/30 | 730 | 731 | 720 | 720 | 52,000 |
1991/12/27 | 723 | 737 | 720 | 720 | 39,000 |
1991/12/26 | 720 | 730 | 713 | 720 | 80,000 |
1991/12/25 | 744 | 745 | 710 | 710 | 19,000 |
1991/12/24 | 767 | 767 | 745 | 745 | 125,000 |
1991/12/20 | 750 | 755 | 745 | 745 | 10,000 |
1991/12/19 | 750 | 750 | 749 | 749 | 77,000 |
1991/12/18 | 761 | 761 | 750 | 750 | 11,000 |
1991/12/17 | 788 | 788 | 770 | 770 | 15,000 |
1991/12/16 | 790 | 790 | 780 | 780 | 14,000 |
1991/12/13 | 767 | 780 | 760 | 780 | 60,000 |
1991/12/12 | 740 | 757 | 740 | 757 | 49,000 |
1991/12/11 | 743 | 743 | 730 | 740 | 80,000 |
1991/12/10 | 750 | 750 | 740 | 741 | 31,000 |
1991/12/09 | 748 | 749 | 740 | 740 | 7,000 |
1991/12/06 | 739 | 745 | 739 | 740 | 38,000 |
1991/12/05 | 740 | 745 | 739 | 739 | 46,000 |
1991/12/04 | 735 | 742 | 725 | 736 | 32,000 |
1991/12/03 | 719 | 720 | 701 | 715 | 45,000 |
1991/12/02 | 751 | 751 | 729 | 729 | 20,000 |
1991/11/29 | 760 | 760 | 756 | 756 | 33,000 |
1991/11/28 | 775 | 776 | 770 | 770 | 40,000 |
1991/11/27 | 786 | 786 | 770 | 775 | 35,000 |
1991/11/26 | 784 | 794 | 783 | 784 | 23,000 |
1991/11/25 | 816 | 820 | 784 | 784 | 19,000 |
1991/11/22 | 829 | 829 | 815 | 815 | 28,000 |
1991/11/21 | 835 | 840 | 830 | 830 | 12,000 |
1991/11/20 | 835 | 835 | 832 | 835 | 61,000 |
1991/11/19 | 831 | 840 | 829 | 835 | 77,000 |
1991/11/18 | 839 | 839 | 826 | 830 | 68,000 |
1991/11/15 | 865 | 865 | 849 | 849 | 88,000 |
1991/11/14 | 852 | 852 | 845 | 845 | 30,000 |
1991/11/13 | 852 | 857 | 852 | 852 | 17,000 |
1991/11/12 | 852 | 852 | 852 | 852 | 2,000 |
1991/11/11 | 861 | 863 | 861 | 862 | 39,000 |
1991/11/08 | 879 | 879 | 862 | 862 | 30,000 |
1991/11/07 | 881 | 883 | 871 | 879 | 58,000 |
1991/11/06 | 898 | 910 | 891 | 891 | 56,000 |
1991/11/05 | 896 | 905 | 896 | 899 | 19,000 |
1991/11/01 | 912 | 920 | 905 | 905 | 119,000 |
1991/10/31 | 920 | 922 | 901 | 922 | 97,000 |
1991/10/30 | 940 | 942 | 912 | 930 | 140,000 |
1991/10/29 | 900 | 946 | 900 | 940 | 497,000 |
1991/10/28 | 912 | 918 | 908 | 908 | 50,000 |
1991/10/25 | 916 | 923 | 910 | 917 | 320,000 |
1991/10/24 | 899 | 920 | 899 | 916 | 578,000 |
1991/10/23 | 876 | 899 | 876 | 899 | 221,000 |
1991/10/22 | 869 | 875 | 860 | 875 | 106,000 |
1991/10/21 | 852 | 870 | 852 | 869 | 57,000 |
1991/10/18 | 828 | 846 | 828 | 845 | 167,000 |
1991/10/17 | 835 | 845 | 831 | 831 | 60,000 |
1991/10/16 | 845 | 850 | 835 | 835 | 58,000 |
1991/10/15 | 840 | 860 | 840 | 850 | 26,000 |
1991/10/14 | 836 | 850 | 830 | 830 | 54,000 |
1991/10/11 | 873 | 873 | 855 | 855 | 37,000 |
1991/10/09 | 862 | 892 | 860 | 880 | 198,000 |
1991/10/08 | 863 | 878 | 863 | 866 | 77,000 |
1991/10/07 | 883 | 889 | 876 | 883 | 68,000 |
1991/10/04 | 890 | 899 | 885 | 893 | 172,000 |
1991/10/03 | 860 | 881 | 855 | 881 | 250,000 |
1991/10/02 | 888 | 891 | 866 | 866 | 132,000 |
1991/10/01 | 862 | 889 | 850 | 880 | 81,000 |
1991/09/30 | 866 | 866 | 851 | 855 | 82,000 |
1991/09/27 | 900 | 905 | 875 | 876 | 154,000 |
1991/09/26 | 873 | 893 | 873 | 893 | 149,000 |
1991/09/25 | 866 | 876 | 860 | 870 | 91,000 |
1991/09/24 | 860 | 867 | 850 | 860 | 222,000 |
1991/09/20 | 835 | 835 | 820 | 823 | 126,000 |
1991/09/19 | 840 | 840 | 835 | 838 | 182,000 |
1991/09/18 | 820 | 845 | 816 | 840 | 153,000 |
1991/09/17 | 796 | 810 | 796 | 810 | 117,000 |
1991/09/13 | 786 | 795 | 779 | 786 | 130,000 |
1991/09/12 | 766 | 775 | 765 | 766 | 58,000 |
1991/09/11 | 765 | 776 | 763 | 776 | 67,000 |
1991/09/10 | 766 | 773 | 760 | 765 | 56,000 |
1991/09/09 | 790 | 800 | 783 | 783 | 36,000 |
1991/09/06 | 765 | 800 | 760 | 800 | 382,000 |
1991/09/05 | 761 | 770 | 755 | 770 | 50,000 |
1991/09/04 | 760 | 760 | 760 | 760 | 5,000 |
1991/09/03 | 761 | 761 | 755 | 760 | 18,000 |
1991/09/02 | 760 | 770 | 749 | 760 | 49,000 |
1991/08/30 | 715 | 750 | 715 | 750 | 100,000 |
1991/08/29 | 702 | 730 | 702 | 710 | 93,000 |
1991/08/28 | 711 | 712 | 700 | 712 | 20,000 |
1991/08/27 | 720 | 721 | 711 | 711 | 26,000 |
1991/08/26 | 760 | 760 | 710 | 720 | 26,000 |
1991/08/23 | 775 | 783 | 749 | 750 | 15,000 |
1991/08/22 | 780 | 785 | 777 | 785 | 122,000 |
1991/08/21 | 741 | 771 | 741 | 767 | 37,000 |
1991/08/20 | 741 | 750 | 720 | 741 | 152,000 |
1991/08/19 | 780 | 780 | 771 | 771 | 20,000 |
1991/08/16 | 791 | 800 | 791 | 791 | 36,000 |
1991/08/15 | 811 | 812 | 790 | 790 | 64,000 |
1991/08/14 | 800 | 810 | 796 | 810 | 46,000 |
1991/08/13 | 801 | 808 | 790 | 800 | 32,000 |
1991/08/12 | 834 | 834 | 808 | 808 | 26,000 |
1991/08/09 | 836 | 836 | 830 | 833 | 9,000 |
1991/08/08 | 850 | 850 | 841 | 846 | 56,000 |
1991/08/07 | 855 | 862 | 852 | 862 | 25,000 |
1991/08/06 | 861 | 865 | 861 | 865 | 23,000 |
1991/08/05 | 880 | 881 | 865 | 881 | 72,000 |
1991/08/02 | 900 | 900 | 881 | 881 | 11,000 |
1991/08/01 | 905 | 905 | 895 | 900 | 48,000 |
1991/07/31 | 891 | 900 | 891 | 900 | 91,000 |
1991/07/30 | 914 | 915 | 900 | 900 | 47,000 |
1991/07/29 | 915 | 919 | 906 | 915 | 72,000 |
1991/07/26 | 915 | 915 | 908 | 910 | 37,000 |
1991/07/25 | 889 | 920 | 882 | 920 | 64,000 |
1991/07/24 | 866 | 889 | 866 | 880 | 116,000 |
1991/07/23 | 865 | 869 | 865 | 865 | 59,000 |
1991/07/22 | 865 | 865 | 860 | 860 | 43,000 |
1991/07/19 | 870 | 874 | 865 | 865 | 73,000 |
1991/07/18 | 880 | 880 | 851 | 860 | 42,000 |
1991/07/17 | 881 | 882 | 880 | 880 | 113,000 |
1991/07/16 | 898 | 905 | 881 | 881 | 63,000 |
1991/07/15 | 895 | 895 | 890 | 890 | 37,000 |
1991/07/12 | 851 | 865 | 845 | 865 | 19,000 |
1991/07/11 | 862 | 862 | 850 | 852 | 39,000 |
1991/07/10 | 856 | 861 | 845 | 852 | 37,000 |
1991/07/09 | 845 | 855 | 833 | 851 | 138,000 |
1991/07/08 | 850 | 855 | 829 | 845 | 118,000 |
1991/07/05 | 870 | 875 | 856 | 861 | 104,000 |
1991/07/04 | 865 | 875 | 846 | 875 | 66,000 |
1991/07/03 | 917 | 920 | 885 | 885 | 89,000 |
1991/07/02 | 930 | 933 | 920 | 927 | 125,000 |
1991/07/01 | 916 | 926 | 916 | 920 | 70,000 |
1991/06/28 | 929 | 929 | 906 | 906 | 108,000 |
1991/06/27 | 930 | 930 | 926 | 928 | 125,000 |
1991/06/26 | 929 | 940 | 929 | 938 | 99,000 |
1991/06/25 | 930 | 930 | 912 | 929 | 182,000 |
1991/06/24 | 929 | 938 | 928 | 928 | 315,000 |
1991/06/21 | 906 | 928 | 906 | 928 | 171,000 |
1991/06/20 | 900 | 906 | 900 | 905 | 86,000 |
1991/06/19 | 911 | 911 | 905 | 905 | 111,000 |
1991/06/18 | 941 | 943 | 931 | 931 | 162,000 |
1991/06/17 | 930 | 946 | 930 | 940 | 173,000 |
1991/06/14 | 925 | 940 | 920 | 931 | 245,000 |
1991/06/13 | 900 | 920 | 900 | 920 | 52,000 |
1991/06/12 | 910 | 915 | 900 | 910 | 73,000 |
1991/06/11 | 900 | 910 | 890 | 910 | 20,000 |
1991/06/10 | 910 | 910 | 890 | 900 | 35,000 |
1991/06/07 | 920 | 925 | 920 | 920 | 60,000 |
1991/06/06 | 925 | 930 | 919 | 930 | 132,000 |
1991/06/05 | 920 | 946 | 918 | 931 | 501,000 |
1991/06/04 | 900 | 916 | 900 | 916 | 32,000 |
1991/06/03 | 910 | 920 | 905 | 905 | 46,000 |
1991/05/31 | 908 | 910 | 905 | 906 | 30,000 |
1991/05/30 | 908 | 908 | 900 | 905 | 56,000 |
1991/05/29 | 895 | 900 | 890 | 900 | 34,000 |
1991/05/28 | 881 | 891 | 881 | 885 | 15,000 |
1991/05/27 | 908 | 908 | 900 | 901 | 64,000 |
1991/05/24 | 880 | 900 | 880 | 898 | 64,000 |
1991/05/23 | 885 | 885 | 866 | 866 | 21,000 |
1991/05/22 | 875 | 880 | 875 | 878 | 46,000 |
1991/05/21 | 875 | 875 | 865 | 870 | 38,000 |
1991/05/20 | 879 | 879 | 874 | 874 | 10,000 |
1991/05/17 | 880 | 880 | 865 | 875 | 28,000 |
1991/05/16 | 869 | 885 | 869 | 870 | 31,000 |
1991/05/15 | 885 | 885 | 865 | 870 | 116,000 |
1991/05/14 | 890 | 891 | 875 | 875 | 43,000 |
1991/05/13 | 890 | 891 | 880 | 891 | 97,000 |
1991/05/10 | 895 | 896 | 875 | 880 | 54,000 |
1991/05/09 | 872 | 877 | 872 | 877 | 37,000 |
1991/05/08 | 896 | 896 | 880 | 880 | 34,000 |
1991/05/07 | 905 | 910 | 895 | 910 | 66,000 |
1991/05/02 | 910 | 912 | 900 | 900 | 74,000 |
1991/05/01 | 872 | 900 | 870 | 900 | 60,000 |
1991/04/30 | 870 | 879 | 862 | 862 | 67,000 |
1991/04/26 | 860 | 861 | 851 | 860 | 198,000 |
1991/04/25 | 874 | 875 | 842 | 842 | 104,000 |
1991/04/24 | 890 | 890 | 875 | 876 | 91,000 |
1991/04/23 | 895 | 899 | 885 | 895 | 65,000 |
1991/04/22 | 920 | 928 | 905 | 905 | 31,000 |
1991/04/19 | 932 | 932 | 919 | 919 | 143,000 |
1991/04/18 | 928 | 940 | 925 | 935 | 104,000 |
1991/04/17 | 930 | 935 | 928 | 930 | 113,000 |
1991/04/16 | 941 | 950 | 925 | 926 | 50,000 |
1991/04/15 | 965 | 965 | 938 | 938 | 33,000 |
1991/04/12 | 945 | 970 | 936 | 955 | 167,000 |
1991/04/11 | 933 | 936 | 930 | 936 | 32,000 |
1991/04/10 | 935 | 940 | 919 | 936 | 96,000 |
1991/04/09 | 950 | 952 | 930 | 931 | 74,000 |
1991/04/08 | 955 | 970 | 943 | 945 | 117,000 |
1991/04/05 | 979 | 979 | 950 | 952 | 133,000 |
1991/04/04 | 989 | 989 | 955 | 978 | 318,000 |
1991/04/03 | 964 | 995 | 951 | 995 | 780,000 |
1991/04/02 | 935 | 961 | 925 | 954 | 637,000 |
1991/04/01 | 901 | 933 | 890 | 925 | 216,000 |
1991/03/29 | 913 | 913 | 900 | 900 | 119,000 |
1991/03/28 | 880 | 900 | 876 | 900 | 135,000 |
1991/03/27 | 885 | 885 | 865 | 870 | 81,000 |
1991/03/26 | 894 | 894 | 860 | 860 | 196,000 |
1991/03/25 | 899 | 910 | 888 | 888 | 50,000 |
1991/03/22 | 906 | 910 | 888 | 891 | 64,000 |
1991/03/20 | 910 | 918 | 900 | 900 | 240,000 |
1991/03/19 | 922 | 935 | 915 | 930 | 322,000 |
1991/03/18 | 924 | 924 | 911 | 920 | 180,000 |
1991/03/15 | 900 | 924 | 900 | 918 | 431,000 |
1991/03/14 | 891 | 891 | 880 | 890 | 138,000 |
1991/03/13 | 899 | 899 | 875 | 880 | 226,000 |
1991/03/12 | 875 | 900 | 870 | 895 | 372,000 |
1991/03/11 | 860 | 874 | 859 | 865 | 277,000 |
1991/03/08 | 805 | 854 | 805 | 850 | 258,000 |
1991/03/07 | 820 | 820 | 800 | 800 | 153,000 |
1991/03/06 | 830 | 835 | 815 | 820 | 95,000 |
1991/03/05 | 834 | 835 | 820 | 820 | 53,000 |
1991/03/04 | 810 | 825 | 810 | 825 | 60,000 |
1991/03/01 | 815 | 816 | 807 | 812 | 68,000 |
1991/02/28 | 820 | 845 | 820 | 835 | 144,000 |
1991/02/27 | 826 | 826 | 805 | 805 | 58,000 |
1991/02/26 | 821 | 830 | 818 | 820 | 84,000 |
1991/02/25 | 800 | 820 | 795 | 813 | 45,000 |
1991/02/22 | 830 | 830 | 800 | 829 | 86,000 |
1991/02/21 | 826 | 836 | 815 | 821 | 55,000 |
1991/02/20 | 850 | 860 | 828 | 836 | 122,000 |
1991/02/19 | 850 | 867 | 835 | 860 | 459,000 |
1991/02/18 | 810 | 840 | 810 | 840 | 256,000 |
1991/02/15 | 800 | 800 | 785 | 790 | 97,000 |
1991/02/14 | 789 | 800 | 780 | 780 | 183,000 |
1991/02/13 | 780 | 789 | 775 | 785 | 174,000 |
1991/02/12 | 775 | 780 | 745 | 750 | 217,000 |
1991/02/08 | 751 | 770 | 750 | 750 | 291,000 |
1991/02/07 | 704 | 720 | 695 | 711 | 150,000 |
1991/02/06 | 721 | 721 | 690 | 705 | 294,000 |
1991/02/05 | 626 | 721 | 626 | 711 | 587,000 |
1991/02/04 | 615 | 621 | 612 | 621 | 137,000 |
1991/02/01 | 619 | 619 | 600 | 612 | 111,000 |
1991/01/31 | 615 | 629 | 612 | 612 | 129,000 |
1991/01/30 | 610 | 610 | 601 | 605 | 112,000 |
1991/01/29 | 615 | 632 | 608 | 610 | 71,000 |
1991/01/28 | 615 | 615 | 600 | 608 | 105,000 |
1991/01/25 | 625 | 625 | 610 | 619 | 105,000 |
1991/01/24 | 600 | 615 | 591 | 615 | 222,000 |
1991/01/23 | 650 | 650 | 600 | 600 | 203,000 |
1991/01/22 | 666 | 675 | 652 | 652 | 62,000 |
1991/01/21 | 709 | 709 | 666 | 666 | 53,000 |
1991/01/18 | 730 | 730 | 700 | 710 | 107,000 |
1991/01/17 | 659 | 725 | 658 | 720 | 123,000 |
1991/01/16 | 700 | 700 | 665 | 670 | 86,000 |
1991/01/14 | 701 | 701 | 690 | 691 | 13,000 |
1991/01/11 | 686 | 700 | 686 | 695 | 29,000 |
1991/01/10 | 670 | 685 | 670 | 685 | 43,000 |
1991/01/09 | 685 | 685 | 676 | 680 | 137,000 |
1991/01/08 | 712 | 712 | 690 | 690 | 71,000 |
1991/01/07 | 715 | 720 | 715 | 715 | 13,000 |
1991/01/04 | 721 | 722 | 710 | 712 | 90,000 |