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 |
---|---|---|---|---|---|
1994/12/30 | 806 | 815 | 800 | 815 | 45,000 |
1994/12/29 | 800 | 810 | 790 | 805 | 99,000 |
1994/12/28 | 817 | 817 | 800 | 810 | 77,000 |
1994/12/27 | 817 | 819 | 810 | 817 | 171,000 |
1994/12/26 | 818 | 822 | 810 | 822 | 149,000 |
1994/12/22 | 815 | 823 | 815 | 818 | 219,000 |
1994/12/21 | 817 | 820 | 810 | 814 | 248,000 |
1994/12/20 | 809 | 820 | 800 | 820 | 373,000 |
1994/12/19 | 788 | 816 | 775 | 815 | 196,000 |
1994/12/16 | 776 | 780 | 773 | 775 | 134,000 |
1994/12/15 | 796 | 796 | 774 | 782 | 99,000 |
1994/12/14 | 780 | 797 | 780 | 790 | 193,000 |
1994/12/13 | 798 | 800 | 770 | 790 | 117,000 |
1994/12/12 | 799 | 805 | 795 | 800 | 137,000 |
1994/12/09 | 790 | 805 | 785 | 800 | 312,000 |
1994/12/08 | 790 | 790 | 778 | 780 | 107,000 |
1994/12/07 | 765 | 780 | 765 | 780 | 78,000 |
1994/12/06 | 780 | 780 | 765 | 775 | 65,000 |
1994/12/05 | 784 | 790 | 783 | 790 | 62,000 |
1994/12/02 | 787 | 790 | 780 | 785 | 74,000 |
1994/12/01 | 791 | 791 | 775 | 788 | 55,000 |
1994/11/30 | 768 | 795 | 768 | 790 | 80,000 |
1994/11/29 | 770 | 780 | 766 | 768 | 34,000 |
1994/11/28 | 770 | 770 | 760 | 770 | 38,000 |
1994/11/25 | 760 | 780 | 760 | 771 | 111,000 |
1994/11/24 | 770 | 770 | 761 | 770 | 81,000 |
1994/11/22 | 775 | 790 | 769 | 790 | 92,000 |
1994/11/21 | 787 | 787 | 776 | 784 | 27,000 |
1994/11/18 | 790 | 790 | 770 | 788 | 116,000 |
1994/11/17 | 757 | 795 | 757 | 790 | 174,000 |
1994/11/16 | 759 | 763 | 757 | 757 | 39,000 |
1994/11/15 | 760 | 760 | 756 | 759 | 44,000 |
1994/11/14 | 755 | 758 | 753 | 758 | 62,000 |
1994/11/11 | 758 | 768 | 750 | 758 | 148,000 |
1994/11/10 | 750 | 759 | 745 | 752 | 125,000 |
1994/11/09 | 750 | 758 | 740 | 752 | 89,000 |
1994/11/08 | 750 | 754 | 750 | 752 | 53,000 |
1994/11/07 | 760 | 760 | 752 | 753 | 38,000 |
1994/11/04 | 752 | 768 | 751 | 764 | 61,000 |
1994/11/02 | 755 | 755 | 752 | 752 | 67,000 |
1994/11/01 | 764 | 765 | 755 | 755 | 55,000 |
1994/10/31 | 761 | 764 | 760 | 764 | 23,000 |
1994/10/28 | 764 | 764 | 756 | 759 | 169,000 |
1994/10/27 | 768 | 768 | 763 | 765 | 124,000 |
1994/10/26 | 777 | 777 | 767 | 769 | 50,000 |
1994/10/25 | 778 | 778 | 767 | 770 | 78,000 |
1994/10/24 | 780 | 780 | 769 | 770 | 29,000 |
1994/10/21 | 775 | 775 | 767 | 770 | 41,000 |
1994/10/20 | 770 | 775 | 766 | 775 | 101,000 |
1994/10/19 | 775 | 775 | 765 | 770 | 139,000 |
1994/10/18 | 765 | 775 | 765 | 770 | 136,000 |
1994/10/17 | 778 | 783 | 775 | 775 | 126,000 |
1994/10/14 | 773 | 780 | 770 | 770 | 182,000 |
1994/10/13 | 769 | 775 | 768 | 769 | 95,000 |
1994/10/12 | 770 | 773 | 765 | 773 | 93,000 |
1994/10/11 | 770 | 775 | 762 | 762 | 45,000 |
1994/10/07 | 770 | 780 | 755 | 780 | 164,000 |
1994/10/06 | 817 | 817 | 770 | 780 | 1,203,000 |
1994/10/05 | 789 | 819 | 780 | 819 | 257,000 |
1994/10/04 | 795 | 798 | 785 | 795 | 80,000 |
1994/10/03 | 798 | 800 | 782 | 797 | 79,000 |
1994/09/30 | 797 | 809 | 783 | 800 | 453,000 |
1994/09/29 | 777 | 803 | 771 | 797 | 281,000 |
1994/09/28 | 752 | 780 | 745 | 777 | 122,000 |
1994/09/27 | 754 | 754 | 743 | 752 | 93,000 |
1994/09/26 | 754 | 754 | 745 | 753 | 27,000 |
1994/09/22 | 738 | 752 | 737 | 752 | 86,000 |
1994/09/21 | 750 | 752 | 735 | 752 | 101,000 |
1994/09/20 | 730 | 755 | 725 | 755 | 49,000 |
1994/09/19 | 720 | 725 | 715 | 725 | 117,000 |
1994/09/16 | 727 | 728 | 718 | 718 | 318,000 |
1994/09/14 | 734 | 735 | 727 | 727 | 127,000 |
1994/09/13 | 729 | 730 | 725 | 729 | 87,000 |
1994/09/12 | 730 | 730 | 721 | 722 | 78,000 |
1994/09/09 | 731 | 732 | 721 | 730 | 131,000 |
1994/09/08 | 723 | 740 | 723 | 731 | 50,000 |
1994/09/07 | 728 | 730 | 715 | 723 | 194,000 |
1994/09/06 | 725 | 735 | 723 | 730 | 106,000 |
1994/09/05 | 760 | 760 | 735 | 735 | 73,000 |
1994/09/02 | 753 | 766 | 753 | 755 | 161,000 |
1994/09/01 | 773 | 773 | 750 | 755 | 132,000 |
1994/08/31 | 780 | 780 | 770 | 773 | 137,000 |
1994/08/30 | 785 | 785 | 778 | 780 | 37,000 |
1994/08/29 | 781 | 782 | 780 | 780 | 22,000 |
1994/08/26 | 793 | 793 | 777 | 789 | 113,000 |
1994/08/25 | 789 | 799 | 775 | 794 | 99,000 |
1994/08/24 | 794 | 795 | 778 | 788 | 71,000 |
1994/08/23 | 790 | 796 | 782 | 790 | 42,000 |
1994/08/22 | 809 | 809 | 793 | 795 | 24,000 |
1994/08/19 | 800 | 806 | 793 | 801 | 87,000 |
1994/08/18 | 807 | 813 | 800 | 810 | 123,000 |
1994/08/17 | 811 | 819 | 809 | 819 | 61,000 |
1994/08/16 | 811 | 820 | 810 | 820 | 28,000 |
1994/08/15 | 825 | 825 | 810 | 821 | 44,000 |
1994/08/12 | 821 | 821 | 809 | 819 | 42,000 |
1994/08/11 | 824 | 824 | 808 | 812 | 79,000 |
1994/08/10 | 829 | 829 | 810 | 820 | 73,000 |
1994/08/09 | 825 | 834 | 812 | 830 | 103,000 |
1994/08/08 | 835 | 835 | 822 | 834 | 125,000 |
1994/08/05 | 845 | 846 | 831 | 840 | 171,000 |
1994/08/04 | 848 | 861 | 842 | 846 | 1,195,000 |
1994/08/03 | 815 | 852 | 810 | 845 | 1,266,000 |
1994/08/02 | 794 | 830 | 794 | 820 | 346,000 |
1994/08/01 | 810 | 810 | 795 | 804 | 54,000 |
1994/07/29 | 835 | 835 | 810 | 813 | 125,000 |
1994/07/28 | 820 | 825 | 799 | 825 | 124,000 |
1994/07/27 | 825 | 840 | 818 | 820 | 292,000 |
1994/07/26 | 820 | 829 | 806 | 829 | 94,000 |
1994/07/25 | 840 | 840 | 813 | 825 | 92,000 |
1994/07/22 | 830 | 855 | 825 | 832 | 908,000 |
1994/07/21 | 825 | 828 | 810 | 827 | 217,000 |
1994/07/20 | 830 | 836 | 820 | 828 | 697,000 |
1994/07/19 | 803 | 820 | 789 | 820 | 355,000 |
1994/07/18 | 804 | 804 | 790 | 795 | 11,000 |
1994/07/15 | 806 | 806 | 802 | 805 | 134,000 |
1994/07/14 | 772 | 795 | 772 | 786 | 64,000 |
1994/07/13 | 760 | 770 | 760 | 770 | 109,000 |
1994/07/12 | 766 | 773 | 754 | 770 | 82,000 |
1994/07/11 | 780 | 780 | 770 | 776 | 42,000 |
1994/07/08 | 778 | 787 | 777 | 786 | 66,000 |
1994/07/07 | 790 | 790 | 775 | 788 | 19,000 |
1994/07/06 | 784 | 789 | 770 | 789 | 66,000 |
1994/07/05 | 780 | 790 | 778 | 785 | 46,000 |
1994/07/04 | 790 | 790 | 778 | 788 | 7,000 |
1994/07/01 | 780 | 790 | 779 | 780 | 27,000 |
1994/06/30 | 780 | 790 | 777 | 789 | 63,000 |
1994/06/29 | 790 | 790 | 780 | 790 | 29,000 |
1994/06/28 | 786 | 790 | 779 | 790 | 76,000 |
1994/06/27 | 783 | 790 | 780 | 790 | 49,000 |
1994/06/24 | 796 | 800 | 795 | 795 | 73,000 |
1994/06/23 | 797 | 800 | 790 | 798 | 64,000 |
1994/06/22 | 791 | 807 | 790 | 807 | 50,000 |
1994/06/21 | 807 | 819 | 800 | 810 | 23,000 |
1994/06/20 | 834 | 834 | 815 | 826 | 113,000 |
1994/06/17 | 835 | 835 | 820 | 835 | 158,000 |
1994/06/16 | 836 | 836 | 825 | 829 | 122,000 |
1994/06/15 | 816 | 840 | 816 | 837 | 386,000 |
1994/06/14 | 803 | 810 | 800 | 806 | 32,000 |
1994/06/13 | 809 | 811 | 803 | 810 | 26,000 |
1994/06/10 | 788 | 809 | 788 | 808 | 183,000 |
1994/06/09 | 800 | 805 | 787 | 798 | 93,000 |
1994/06/08 | 800 | 803 | 795 | 797 | 72,000 |
1994/06/07 | 810 | 811 | 793 | 803 | 172,000 |
1994/06/06 | 803 | 815 | 785 | 815 | 103,000 |
1994/06/03 | 782 | 810 | 782 | 810 | 33,000 |
1994/06/02 | 794 | 796 | 790 | 790 | 85,000 |
1994/06/01 | 792 | 800 | 786 | 798 | 82,000 |
1994/05/31 | 805 | 806 | 799 | 800 | 94,000 |
1994/05/30 | 800 | 810 | 799 | 810 | 43,000 |
1994/05/27 | 797 | 801 | 788 | 798 | 154,000 |
1994/05/26 | 783 | 795 | 780 | 790 | 132,000 |
1994/05/25 | 795 | 795 | 783 | 790 | 133,000 |
1994/05/24 | 795 | 800 | 790 | 793 | 98,000 |
1994/05/23 | 795 | 796 | 790 | 796 | 49,000 |
1994/05/20 | 809 | 809 | 795 | 799 | 132,000 |
1994/05/19 | 801 | 810 | 800 | 808 | 59,000 |
1994/05/18 | 801 | 810 | 799 | 800 | 88,000 |
1994/05/17 | 802 | 810 | 796 | 801 | 69,000 |
1994/05/16 | 815 | 815 | 800 | 802 | 54,000 |
1994/05/13 | 818 | 818 | 805 | 805 | 58,000 |
1994/05/12 | 822 | 825 | 812 | 818 | 63,000 |
1994/05/11 | 805 | 830 | 800 | 827 | 156,000 |
1994/05/10 | 804 | 807 | 796 | 807 | 41,000 |
1994/05/09 | 805 | 810 | 795 | 810 | 26,000 |
1994/05/06 | 798 | 805 | 792 | 805 | 13,000 |
1994/05/02 | 795 | 800 | 788 | 788 | 36,000 |
1994/04/28 | 800 | 810 | 788 | 800 | 74,000 |
1994/04/27 | 805 | 810 | 790 | 800 | 133,000 |
1994/04/26 | 828 | 828 | 806 | 806 | 26,000 |
1994/04/25 | 813 | 834 | 805 | 834 | 29,000 |
1994/04/22 | 828 | 828 | 811 | 813 | 35,000 |
1994/04/21 | 821 | 821 | 802 | 809 | 65,000 |
1994/04/20 | 839 | 840 | 820 | 835 | 110,000 |
1994/04/19 | 835 | 840 | 830 | 840 | 173,000 |
1994/04/18 | 844 | 844 | 835 | 840 | 227,000 |
1994/04/15 | 831 | 846 | 831 | 842 | 969,000 |
1994/04/14 | 799 | 840 | 790 | 836 | 211,000 |
1994/04/13 | 795 | 800 | 786 | 799 | 39,000 |
1994/04/12 | 800 | 800 | 785 | 785 | 48,000 |
1994/04/11 | 807 | 807 | 790 | 790 | 39,000 |
1994/04/08 | 803 | 810 | 775 | 797 | 108,000 |
1994/04/07 | 791 | 800 | 786 | 797 | 26,000 |
1994/04/06 | 796 | 801 | 790 | 791 | 63,000 |
1994/04/05 | 780 | 781 | 775 | 776 | 171,000 |
1994/04/04 | 793 | 793 | 776 | 780 | 40,000 |
1994/04/01 | 800 | 810 | 786 | 790 | 83,000 |
1994/03/31 | 798 | 810 | 785 | 786 | 142,000 |
1994/03/30 | 800 | 819 | 800 | 800 | 66,000 |
1994/03/29 | 825 | 834 | 810 | 820 | 95,000 |
1994/03/28 | 833 | 836 | 825 | 826 | 70,000 |
1994/03/25 | 839 | 839 | 825 | 839 | 165,000 |
1994/03/24 | 849 | 850 | 840 | 840 | 102,000 |
1994/03/23 | 826 | 854 | 826 | 841 | 216,000 |
1994/03/22 | 855 | 855 | 830 | 835 | 144,000 |
1994/03/18 | 855 | 865 | 851 | 854 | 1,144,000 |
1994/03/17 | 800 | 865 | 799 | 855 | 826,000 |
1994/03/16 | 796 | 805 | 791 | 794 | 138,000 |
1994/03/15 | 797 | 810 | 784 | 788 | 113,000 |
1994/03/14 | 790 | 795 | 773 | 778 | 86,000 |
1994/03/11 | 792 | 792 | 780 | 789 | 104,000 |
1994/03/10 | 802 | 802 | 789 | 792 | 145,000 |
1994/03/09 | 790 | 795 | 770 | 795 | 114,000 |
1994/03/08 | 803 | 803 | 785 | 790 | 76,000 |
1994/03/07 | 790 | 805 | 781 | 805 | 86,000 |
1994/03/04 | 785 | 795 | 785 | 788 | 77,000 |
1994/03/03 | 798 | 803 | 781 | 785 | 47,000 |
1994/03/02 | 817 | 817 | 800 | 800 | 104,000 |
1994/03/01 | 830 | 845 | 826 | 827 | 420,000 |
1994/02/28 | 825 | 840 | 820 | 830 | 272,000 |
1994/02/25 | 782 | 829 | 775 | 825 | 278,000 |
1994/02/24 | 761 | 800 | 761 | 782 | 98,000 |
1994/02/23 | 770 | 775 | 762 | 770 | 54,000 |
1994/02/22 | 791 | 791 | 775 | 780 | 56,000 |
1994/02/21 | 770 | 802 | 761 | 802 | 72,000 |
1994/02/18 | 775 | 791 | 760 | 790 | 121,000 |
1994/02/17 | 770 | 795 | 765 | 785 | 176,000 |
1994/02/16 | 775 | 775 | 764 | 775 | 37,000 |
1994/02/15 | 777 | 777 | 752 | 775 | 31,000 |
1994/02/14 | 791 | 795 | 775 | 795 | 44,000 |
1994/02/10 | 800 | 801 | 795 | 798 | 179,000 |
1994/02/09 | 800 | 810 | 790 | 802 | 109,000 |
1994/02/08 | 810 | 819 | 790 | 790 | 148,000 |
1994/02/07 | 819 | 819 | 801 | 810 | 75,000 |
1994/02/04 | 817 | 820 | 805 | 820 | 78,000 |
1994/02/03 | 840 | 844 | 801 | 827 | 359,000 |
1994/02/02 | 800 | 845 | 800 | 840 | 1,027,000 |
1994/02/01 | 800 | 805 | 790 | 791 | 124,000 |
1994/01/31 | 780 | 800 | 780 | 794 | 139,000 |
1994/01/28 | 755 | 760 | 746 | 760 | 41,000 |
1994/01/27 | 770 | 780 | 765 | 765 | 87,000 |
1994/01/26 | 775 | 775 | 762 | 775 | 99,000 |
1994/01/25 | 740 | 770 | 740 | 770 | 47,000 |
1994/01/24 | 757 | 760 | 731 | 740 | 170,000 |
1994/01/21 | 780 | 800 | 779 | 787 | 91,000 |
1994/01/20 | 784 | 803 | 783 | 783 | 99,000 |
1994/01/19 | 780 | 804 | 780 | 794 | 83,000 |
1994/01/18 | 799 | 800 | 785 | 790 | 48,000 |
1994/01/17 | 800 | 803 | 790 | 801 | 86,000 |
1994/01/14 | 806 | 820 | 801 | 810 | 170,000 |
1994/01/13 | 828 | 832 | 815 | 816 | 332,000 |
1994/01/12 | 801 | 838 | 790 | 838 | 689,000 |
1994/01/11 | 804 | 814 | 795 | 805 | 183,000 |
1994/01/10 | 810 | 817 | 800 | 810 | 444,000 |
1994/01/07 | 760 | 814 | 760 | 814 | 305,000 |
1994/01/06 | 759 | 779 | 759 | 770 | 170,000 |
1994/01/05 | 763 | 765 | 752 | 760 | 33,000 |
1994/01/04 | 766 | 766 | 756 | 765 | 15,000 |