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 |
---|---|---|---|---|---|
1993/12/30 | 769 | 770 | 761 | 769 | 50,000 |
1993/12/29 | 745 | 771 | 740 | 770 | 111,000 |
1993/12/28 | 727 | 750 | 725 | 750 | 66,000 |
1993/12/27 | 735 | 735 | 720 | 735 | 124,000 |
1993/12/24 | 755 | 759 | 735 | 745 | 67,000 |
1993/12/22 | 736 | 759 | 736 | 750 | 130,000 |
1993/12/21 | 735 | 745 | 730 | 743 | 86,000 |
1993/12/20 | 750 | 753 | 740 | 747 | 110,000 |
1993/12/17 | 739 | 763 | 728 | 763 | 214,000 |
1993/12/16 | 735 | 747 | 729 | 740 | 187,000 |
1993/12/15 | 724 | 729 | 722 | 729 | 71,000 |
1993/12/14 | 716 | 725 | 713 | 724 | 120,000 |
1993/12/13 | 739 | 739 | 722 | 726 | 65,000 |
1993/12/10 | 730 | 750 | 715 | 745 | 348,000 |
1993/12/09 | 710 | 739 | 710 | 739 | 419,000 |
1993/12/08 | 670 | 700 | 663 | 700 | 161,000 |
1993/12/07 | 668 | 685 | 668 | 678 | 84,000 |
1993/12/06 | 690 | 692 | 675 | 678 | 138,000 |
1993/12/03 | 700 | 700 | 690 | 690 | 161,000 |
1993/12/02 | 710 | 737 | 695 | 702 | 205,000 |
1993/12/01 | 690 | 718 | 685 | 718 | 221,000 |
1993/11/30 | 628 | 690 | 628 | 690 | 271,000 |
1993/11/29 | 616 | 636 | 590 | 635 | 466,000 |
1993/11/26 | 649 | 650 | 625 | 636 | 273,000 |
1993/11/25 | 640 | 650 | 633 | 640 | 162,000 |
1993/11/24 | 652 | 668 | 642 | 655 | 304,000 |
1993/11/22 | 702 | 702 | 670 | 670 | 201,000 |
1993/11/19 | 718 | 725 | 705 | 718 | 121,000 |
1993/11/18 | 705 | 727 | 701 | 725 | 69,000 |
1993/11/17 | 720 | 720 | 703 | 715 | 133,000 |
1993/11/16 | 715 | 730 | 705 | 720 | 126,000 |
1993/11/15 | 728 | 735 | 705 | 715 | 143,000 |
1993/11/12 | 728 | 730 | 720 | 728 | 243,000 |
1993/11/11 | 680 | 747 | 680 | 730 | 380,000 |
1993/11/10 | 654 | 703 | 654 | 690 | 212,000 |
1993/11/09 | 661 | 679 | 650 | 664 | 165,000 |
1993/11/08 | 680 | 687 | 652 | 660 | 109,000 |
1993/11/05 | 684 | 698 | 684 | 690 | 128,000 |
1993/11/04 | 715 | 738 | 714 | 714 | 297,000 |
1993/11/02 | 694 | 724 | 685 | 724 | 93,000 |
1993/11/01 | 700 | 705 | 690 | 695 | 66,000 |
1993/10/29 | 699 | 720 | 699 | 710 | 30,000 |
1993/10/28 | 713 | 720 | 700 | 700 | 71,000 |
1993/10/27 | 701 | 723 | 690 | 705 | 72,000 |
1993/10/26 | 737 | 740 | 701 | 709 | 70,000 |
1993/10/25 | 724 | 740 | 724 | 740 | 72,000 |
1993/10/22 | 730 | 735 | 710 | 724 | 266,000 |
1993/10/21 | 750 | 765 | 749 | 760 | 244,000 |
1993/10/20 | 815 | 815 | 800 | 800 | 117,000 |
1993/10/19 | 819 | 819 | 793 | 819 | 56,000 |
1993/10/18 | 793 | 819 | 793 | 815 | 55,000 |
1993/10/15 | 805 | 805 | 795 | 803 | 72,000 |
1993/10/14 | 791 | 800 | 786 | 800 | 55,000 |
1993/10/13 | 796 | 804 | 795 | 800 | 44,000 |
1993/10/12 | 805 | 812 | 805 | 806 | 53,000 |
1993/10/08 | 802 | 810 | 800 | 810 | 22,000 |
1993/10/07 | 800 | 809 | 795 | 800 | 43,000 |
1993/10/06 | 804 | 810 | 800 | 809 | 39,000 |
1993/10/05 | 818 | 825 | 803 | 814 | 177,000 |
1993/10/04 | 818 | 820 | 801 | 818 | 115,000 |
1993/10/01 | 770 | 814 | 770 | 814 | 158,000 |
1993/09/30 | 735 | 750 | 735 | 750 | 263,000 |
1993/09/29 | 752 | 752 | 735 | 735 | 136,000 |
1993/09/28 | 755 | 763 | 753 | 754 | 67,000 |
1993/09/27 | 760 | 762 | 755 | 755 | 34,000 |
1993/09/24 | 762 | 772 | 760 | 763 | 30,000 |
1993/09/22 | 769 | 772 | 750 | 772 | 85,000 |
1993/09/21 | 795 | 800 | 790 | 791 | 58,000 |
1993/09/20 | 814 | 814 | 800 | 800 | 62,000 |
1993/09/17 | 820 | 825 | 816 | 818 | 30,000 |
1993/09/16 | 839 | 841 | 822 | 830 | 244,000 |
1993/09/14 | 810 | 844 | 801 | 844 | 347,000 |
1993/09/13 | 796 | 810 | 796 | 800 | 47,000 |
1993/09/10 | 800 | 800 | 796 | 800 | 26,000 |
1993/09/09 | 796 | 810 | 793 | 810 | 49,000 |
1993/09/08 | 800 | 810 | 795 | 810 | 42,000 |
1993/09/07 | 797 | 810 | 795 | 810 | 32,000 |
1993/09/06 | 816 | 820 | 795 | 797 | 26,000 |
1993/09/03 | 820 | 825 | 805 | 825 | 87,000 |
1993/09/02 | 820 | 826 | 820 | 826 | 73,000 |
1993/09/01 | 817 | 820 | 800 | 820 | 43,000 |
1993/08/31 | 812 | 819 | 810 | 817 | 63,000 |
1993/08/30 | 807 | 815 | 804 | 810 | 49,000 |
1993/08/27 | 788 | 815 | 788 | 805 | 52,000 |
1993/08/26 | 800 | 800 | 788 | 788 | 53,000 |
1993/08/25 | 797 | 800 | 790 | 790 | 39,000 |
1993/08/24 | 810 | 810 | 790 | 791 | 57,000 |
1993/08/23 | 811 | 812 | 800 | 810 | 87,000 |
1993/08/20 | 849 | 850 | 828 | 828 | 310,000 |
1993/08/19 | 823 | 850 | 823 | 840 | 282,000 |
1993/08/18 | 815 | 827 | 813 | 825 | 118,000 |
1993/08/17 | 831 | 832 | 818 | 820 | 96,000 |
1993/08/16 | 830 | 835 | 821 | 821 | 28,000 |
1993/08/13 | 828 | 840 | 820 | 820 | 106,000 |
1993/08/12 | 820 | 829 | 802 | 829 | 448,000 |
1993/08/11 | 817 | 837 | 815 | 817 | 260,000 |
1993/08/10 | 795 | 830 | 795 | 818 | 254,000 |
1993/08/09 | 797 | 807 | 788 | 805 | 10,000 |
1993/08/06 | 779 | 807 | 777 | 805 | 62,000 |
1993/08/05 | 782 | 782 | 771 | 781 | 68,000 |
1993/08/04 | 780 | 782 | 778 | 782 | 141,000 |
1993/08/03 | 781 | 786 | 779 | 780 | 57,000 |
1993/08/02 | 800 | 800 | 778 | 778 | 20,000 |
1993/07/30 | 787 | 805 | 780 | 805 | 103,000 |
1993/07/29 | 770 | 780 | 768 | 777 | 134,000 |
1993/07/28 | 789 | 790 | 778 | 778 | 53,000 |
1993/07/27 | 780 | 790 | 779 | 779 | 8,000 |
1993/07/26 | 790 | 790 | 780 | 780 | 24,000 |
1993/07/23 | 785 | 790 | 780 | 790 | 5,000 |
1993/07/22 | 788 | 793 | 780 | 793 | 57,000 |
1993/07/21 | 789 | 790 | 780 | 790 | 14,000 |
1993/07/20 | 797 | 797 | 790 | 791 | 65,000 |
1993/07/19 | 820 | 820 | 799 | 805 | 29,000 |
1993/07/16 | 825 | 825 | 820 | 820 | 36,000 |
1993/07/15 | 815 | 830 | 812 | 830 | 87,000 |
1993/07/14 | 815 | 815 | 805 | 815 | 79,000 |
1993/07/13 | 832 | 832 | 815 | 815 | 84,000 |
1993/07/12 | 829 | 829 | 829 | 829 | 4,000 |
1993/07/09 | 800 | 824 | 796 | 819 | 136,000 |
1993/07/08 | 800 | 800 | 790 | 796 | 45,000 |
1993/07/07 | 790 | 790 | 790 | 790 | 40,000 |
1993/07/06 | 807 | 807 | 800 | 805 | 23,000 |
1993/07/05 | 829 | 829 | 800 | 807 | 8,000 |
1993/07/02 | 829 | 830 | 810 | 828 | 16,000 |
1993/07/01 | 802 | 840 | 802 | 840 | 24,000 |
1993/06/30 | 800 | 800 | 793 | 800 | 26,000 |
1993/06/29 | 807 | 816 | 800 | 800 | 37,000 |
1993/06/28 | 843 | 843 | 802 | 802 | 48,000 |
1993/06/25 | 835 | 835 | 810 | 824 | 13,000 |
1993/06/24 | 810 | 835 | 810 | 835 | 35,000 |
1993/06/23 | 800 | 820 | 800 | 820 | 43,000 |
1993/06/22 | 770 | 800 | 760 | 800 | 96,000 |
1993/06/21 | 810 | 810 | 770 | 780 | 123,000 |
1993/06/18 | 830 | 859 | 820 | 830 | 222,000 |
1993/06/17 | 820 | 840 | 807 | 840 | 70,000 |
1993/06/16 | 825 | 855 | 810 | 850 | 371,000 |
1993/06/15 | 859 | 859 | 841 | 845 | 275,000 |
1993/06/14 | 869 | 869 | 855 | 861 | 119,000 |
1993/06/11 | 875 | 880 | 865 | 870 | 82,000 |
1993/06/10 | 880 | 889 | 868 | 885 | 236,000 |
1993/06/08 | 874 | 894 | 874 | 889 | 352,000 |
1993/06/07 | 872 | 880 | 865 | 878 | 179,000 |
1993/06/04 | 894 | 895 | 870 | 872 | 204,000 |
1993/06/03 | 870 | 896 | 869 | 890 | 356,000 |
1993/06/02 | 892 | 892 | 868 | 880 | 212,000 |
1993/06/01 | 893 | 893 | 870 | 892 | 370,000 |
1993/05/31 | 870 | 899 | 865 | 893 | 540,000 |
1993/05/28 | 839 | 879 | 835 | 870 | 444,000 |
1993/05/27 | 831 | 848 | 825 | 837 | 191,000 |
1993/05/26 | 850 | 850 | 835 | 840 | 357,000 |
1993/05/25 | 835 | 869 | 833 | 850 | 632,000 |
1993/05/24 | 800 | 835 | 800 | 830 | 593,000 |
1993/05/21 | 787 | 790 | 780 | 790 | 503,000 |
1993/05/20 | 765 | 790 | 757 | 790 | 131,000 |
1993/05/19 | 750 | 765 | 749 | 760 | 210,000 |
1993/05/18 | 750 | 760 | 741 | 760 | 175,000 |
1993/05/17 | 760 | 765 | 750 | 750 | 201,000 |
1993/05/14 | 765 | 775 | 755 | 760 | 179,000 |
1993/05/13 | 760 | 786 | 745 | 770 | 550,000 |
1993/05/12 | 729 | 762 | 729 | 762 | 790,000 |
1993/05/11 | 709 | 722 | 698 | 722 | 337,000 |
1993/05/10 | 669 | 700 | 669 | 699 | 290,000 |
1993/05/07 | 639 | 669 | 637 | 669 | 180,000 |
1993/05/06 | 648 | 648 | 635 | 637 | 47,000 |
1993/04/30 | 620 | 635 | 620 | 635 | 92,000 |
1993/04/28 | 636 | 648 | 623 | 623 | 70,000 |
1993/04/27 | 625 | 645 | 625 | 626 | 46,000 |
1993/04/26 | 620 | 625 | 616 | 625 | 60,000 |
1993/04/23 | 621 | 630 | 615 | 615 | 86,000 |
1993/04/22 | 640 | 640 | 621 | 621 | 69,000 |
1993/04/21 | 630 | 630 | 620 | 630 | 50,000 |
1993/04/20 | 630 | 645 | 625 | 638 | 75,000 |
1993/04/19 | 622 | 640 | 622 | 640 | 86,000 |
1993/04/16 | 647 | 654 | 620 | 620 | 227,000 |
1993/04/15 | 636 | 646 | 630 | 640 | 213,000 |
1993/04/14 | 630 | 637 | 622 | 630 | 91,000 |
1993/04/13 | 610 | 620 | 607 | 620 | 239,000 |
1993/04/12 | 615 | 619 | 609 | 610 | 96,000 |
1993/04/09 | 600 | 620 | 600 | 611 | 265,000 |
1993/04/08 | 600 | 600 | 590 | 600 | 109,000 |
1993/04/07 | 594 | 600 | 590 | 600 | 98,000 |
1993/04/06 | 608 | 609 | 600 | 600 | 64,000 |
1993/04/05 | 605 | 614 | 605 | 606 | 115,000 |
1993/04/02 | 585 | 599 | 585 | 595 | 110,000 |
1993/04/01 | 571 | 589 | 571 | 580 | 37,000 |
1993/03/31 | 595 | 595 | 580 | 581 | 67,000 |
1993/03/30 | 595 | 595 | 575 | 577 | 39,000 |
1993/03/29 | 591 | 598 | 590 | 595 | 37,000 |
1993/03/26 | 586 | 595 | 570 | 585 | 66,000 |
1993/03/25 | 580 | 601 | 580 | 600 | 272,000 |
1993/03/24 | 580 | 580 | 578 | 580 | 142,000 |
1993/03/23 | 579 | 581 | 575 | 580 | 173,000 |
1993/03/22 | 577 | 584 | 575 | 580 | 104,000 |
1993/03/19 | 569 | 587 | 569 | 587 | 368,000 |
1993/03/18 | 543 | 569 | 543 | 565 | 313,000 |
1993/03/17 | 539 | 544 | 532 | 544 | 181,000 |
1993/03/16 | 519 | 539 | 519 | 539 | 146,000 |
1993/03/15 | 511 | 520 | 511 | 518 | 29,000 |
1993/03/12 | 506 | 510 | 506 | 510 | 61,000 |
1993/03/11 | 501 | 509 | 500 | 501 | 43,000 |
1993/03/10 | 504 | 504 | 501 | 501 | 84,000 |
1993/03/09 | 510 | 515 | 503 | 504 | 74,000 |
1993/03/08 | 488 | 510 | 483 | 510 | 49,000 |
1993/03/05 | 499 | 499 | 482 | 488 | 42,000 |
1993/03/04 | 502 | 506 | 500 | 500 | 38,000 |
1993/03/03 | 511 | 515 | 510 | 510 | 58,000 |
1993/03/02 | 519 | 519 | 513 | 515 | 57,000 |
1993/03/01 | 515 | 525 | 515 | 520 | 48,000 |
1993/02/26 | 510 | 513 | 510 | 511 | 53,000 |
1993/02/25 | 512 | 512 | 506 | 507 | 31,000 |
1993/02/24 | 515 | 515 | 506 | 507 | 20,000 |
1993/02/23 | 513 | 513 | 505 | 505 | 19,000 |
1993/02/22 | 515 | 515 | 505 | 513 | 24,000 |
1993/02/19 | 514 | 514 | 505 | 505 | 53,000 |
1993/02/18 | 501 | 520 | 500 | 510 | 66,000 |
1993/02/17 | 498 | 500 | 496 | 500 | 22,000 |
1993/02/16 | 512 | 515 | 500 | 500 | 63,000 |
1993/02/15 | 505 | 510 | 504 | 510 | 88,000 |
1993/02/12 | 500 | 500 | 496 | 500 | 12,000 |
1993/02/10 | 504 | 504 | 500 | 500 | 9,000 |
1993/02/09 | 508 | 508 | 500 | 500 | 16,000 |
1993/02/08 | 502 | 510 | 502 | 502 | 20,000 |
1993/02/05 | 498 | 510 | 498 | 500 | 80,000 |
1993/02/04 | 498 | 498 | 495 | 498 | 66,000 |
1993/02/03 | 500 | 500 | 492 | 493 | 26,000 |
1993/02/02 | 485 | 488 | 482 | 485 | 42,000 |
1993/02/01 | 490 | 490 | 490 | 490 | 15,000 |
1993/01/29 | 500 | 500 | 491 | 491 | 13,000 |
1993/01/28 | 482 | 486 | 475 | 486 | 73,000 |
1993/01/27 | 485 | 485 | 481 | 481 | 19,000 |
1993/01/26 | 489 | 490 | 486 | 490 | 10,000 |
1993/01/25 | 503 | 503 | 490 | 490 | 20,000 |
1993/01/22 | 504 | 504 | 504 | 504 | 7,000 |
1993/01/21 | 504 | 514 | 504 | 504 | 17,000 |
1993/01/20 | 516 | 516 | 504 | 504 | 7,000 |
1993/01/19 | 500 | 510 | 500 | 503 | 50,000 |
1993/01/18 | 502 | 505 | 501 | 501 | 11,000 |
1993/01/14 | 520 | 520 | 501 | 501 | 21,000 |
1993/01/13 | 501 | 501 | 500 | 500 | 56,000 |
1993/01/12 | 503 | 503 | 501 | 501 | 8,000 |
1993/01/11 | 500 | 501 | 500 | 500 | 18,000 |
1993/01/08 | 506 | 516 | 505 | 505 | 13,000 |
1993/01/07 | 503 | 520 | 503 | 520 | 13,000 |
1993/01/06 | 501 | 501 | 501 | 501 | 28,000 |
1993/01/05 | 510 | 511 | 501 | 501 | 21,000 |
1993/01/04 | 508 | 519 | 508 | 519 | 3,000 |