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 |
|---|---|---|---|---|---|
| 1995/12/29 | 728 | 728 | 710 | 720 | 74,000 |
| 1995/12/28 | 716 | 719 | 708 | 708 | 46,000 |
| 1995/12/27 | 702 | 710 | 702 | 706 | 94,000 |
| 1995/12/26 | 708 | 708 | 703 | 703 | 111,000 |
| 1995/12/25 | 715 | 715 | 707 | 709 | 63,000 |
| 1995/12/22 | 720 | 720 | 710 | 710 | 44,000 |
| 1995/12/21 | 717 | 718 | 709 | 710 | 108,000 |
| 1995/12/20 | 710 | 720 | 707 | 719 | 49,000 |
| 1995/12/19 | 715 | 719 | 707 | 710 | 52,000 |
| 1995/12/18 | 720 | 720 | 712 | 715 | 70,000 |
| 1995/12/15 | 747 | 749 | 712 | 719 | 101,000 |
| 1995/12/14 | 742 | 746 | 734 | 737 | 139,000 |
| 1995/12/13 | 744 | 745 | 731 | 732 | 129,000 |
| 1995/12/12 | 760 | 771 | 732 | 732 | 457,000 |
| 1995/12/11 | 703 | 781 | 698 | 750 | 1,217,000 |
| 1995/12/08 | 702 | 702 | 691 | 693 | 69,000 |
| 1995/12/07 | 700 | 703 | 699 | 702 | 48,000 |
| 1995/12/06 | 692 | 702 | 689 | 691 | 68,000 |
| 1995/12/05 | 702 | 703 | 696 | 697 | 77,000 |
| 1995/12/04 | 702 | 703 | 690 | 700 | 99,000 |
| 1995/12/01 | 695 | 698 | 685 | 688 | 74,000 |
| 1995/11/30 | 688 | 698 | 688 | 695 | 37,000 |
| 1995/11/29 | 690 | 691 | 687 | 689 | 34,000 |
| 1995/11/28 | 704 | 704 | 695 | 696 | 62,000 |
| 1995/11/27 | 687 | 700 | 687 | 695 | 78,000 |
| 1995/11/24 | 701 | 701 | 686 | 686 | 59,000 |
| 1995/11/22 | 690 | 700 | 685 | 686 | 45,000 |
| 1995/11/21 | 686 | 702 | 686 | 700 | 82,000 |
| 1995/11/20 | 681 | 686 | 675 | 686 | 53,000 |
| 1995/11/17 | 680 | 681 | 673 | 681 | 58,000 |
| 1995/11/16 | 682 | 683 | 675 | 675 | 42,000 |
| 1995/11/15 | 701 | 701 | 681 | 681 | 49,000 |
| 1995/11/14 | 687 | 692 | 681 | 692 | 41,000 |
| 1995/11/13 | 705 | 721 | 685 | 686 | 90,000 |
| 1995/11/10 | 685 | 708 | 682 | 705 | 97,000 |
| 1995/11/09 | 682 | 690 | 681 | 687 | 62,000 |
| 1995/11/08 | 676 | 681 | 668 | 681 | 119,000 |
| 1995/11/07 | 676 | 681 | 676 | 681 | 50,000 |
| 1995/11/06 | 695 | 695 | 680 | 680 | 110,000 |
| 1995/11/02 | 695 | 695 | 675 | 695 | 74,000 |
| 1995/11/01 | 687 | 699 | 675 | 699 | 63,000 |
| 1995/10/31 | 688 | 692 | 678 | 692 | 99,000 |
| 1995/10/30 | 686 | 695 | 686 | 687 | 31,000 |
| 1995/10/27 | 688 | 700 | 688 | 688 | 108,000 |
| 1995/10/26 | 692 | 695 | 691 | 695 | 92,000 |
| 1995/10/25 | 692 | 702 | 692 | 702 | 27,000 |
| 1995/10/24 | 698 | 705 | 691 | 702 | 38,000 |
| 1995/10/23 | 689 | 695 | 688 | 688 | 78,000 |
| 1995/10/20 | 688 | 699 | 686 | 689 | 60,000 |
| 1995/10/19 | 710 | 710 | 687 | 687 | 76,000 |
| 1995/10/18 | 700 | 710 | 687 | 700 | 271,000 |
| 1995/10/17 | 711 | 713 | 690 | 690 | 256,000 |
| 1995/10/16 | 720 | 720 | 700 | 720 | 367,000 |
| 1995/10/13 | 735 | 735 | 720 | 720 | 58,000 |
| 1995/10/12 | 730 | 730 | 722 | 725 | 38,000 |
| 1995/10/11 | 740 | 740 | 725 | 725 | 22,000 |
| 1995/10/09 | 740 | 740 | 726 | 730 | 45,000 |
| 1995/10/06 | 729 | 729 | 724 | 724 | 67,000 |
| 1995/10/05 | 735 | 735 | 722 | 723 | 57,000 |
| 1995/10/04 | 733 | 733 | 725 | 727 | 39,000 |
| 1995/10/03 | 725 | 725 | 722 | 723 | 59,000 |
| 1995/10/02 | 725 | 731 | 725 | 728 | 66,000 |
| 1995/09/29 | 725 | 725 | 721 | 721 | 50,000 |
| 1995/09/28 | 740 | 740 | 725 | 725 | 51,000 |
| 1995/09/27 | 724 | 730 | 721 | 726 | 109,000 |
| 1995/09/26 | 725 | 740 | 720 | 726 | 70,000 |
| 1995/09/25 | 733 | 740 | 726 | 739 | 49,000 |
| 1995/09/22 | 730 | 740 | 720 | 739 | 90,000 |
| 1995/09/21 | 735 | 739 | 730 | 730 | 79,000 |
| 1995/09/20 | 757 | 757 | 731 | 731 | 71,000 |
| 1995/09/19 | 747 | 747 | 737 | 737 | 61,000 |
| 1995/09/18 | 755 | 755 | 736 | 737 | 95,000 |
| 1995/09/14 | 742 | 755 | 740 | 740 | 70,000 |
| 1995/09/13 | 774 | 774 | 742 | 742 | 101,000 |
| 1995/09/12 | 773 | 798 | 765 | 765 | 184,000 |
| 1995/09/11 | 752 | 773 | 752 | 773 | 132,000 |
| 1995/09/08 | 735 | 756 | 735 | 751 | 237,000 |
| 1995/09/07 | 730 | 735 | 728 | 734 | 116,000 |
| 1995/09/06 | 751 | 760 | 730 | 740 | 110,000 |
| 1995/09/05 | 726 | 746 | 721 | 746 | 293,000 |
| 1995/09/04 | 770 | 775 | 721 | 726 | 550,000 |
| 1995/09/01 | 804 | 804 | 762 | 775 | 397,000 |
| 1995/08/31 | 815 | 820 | 800 | 805 | 230,000 |
| 1995/08/30 | 831 | 831 | 815 | 815 | 129,000 |
| 1995/08/29 | 817 | 831 | 815 | 822 | 218,000 |
| 1995/08/28 | 824 | 824 | 810 | 815 | 201,000 |
| 1995/08/25 | 808 | 825 | 808 | 817 | 282,000 |
| 1995/08/24 | 825 | 830 | 805 | 806 | 254,000 |
| 1995/08/23 | 832 | 840 | 825 | 826 | 391,000 |
| 1995/08/22 | 842 | 849 | 828 | 828 | 333,000 |
| 1995/08/21 | 842 | 862 | 836 | 845 | 230,000 |
| 1995/08/18 | 850 | 850 | 835 | 846 | 330,000 |
| 1995/08/17 | 880 | 897 | 847 | 849 | 538,000 |
| 1995/08/16 | 882 | 893 | 870 | 875 | 422,000 |
| 1995/08/15 | 851 | 889 | 842 | 883 | 457,000 |
| 1995/08/14 | 851 | 861 | 847 | 860 | 240,000 |
| 1995/08/11 | 854 | 871 | 822 | 869 | 1,177,000 |
| 1995/08/10 | 890 | 900 | 845 | 845 | 1,611,000 |
| 1995/08/09 | 916 | 919 | 879 | 890 | 1,165,000 |
| 1995/08/08 | 927 | 940 | 915 | 920 | 700,000 |
| 1995/08/07 | 945 | 945 | 915 | 917 | 690,000 |
| 1995/08/04 | 919 | 950 | 915 | 945 | 1,589,000 |
| 1995/08/03 | 930 | 935 | 907 | 919 | 1,431,000 |
| 1995/08/02 | 965 | 974 | 921 | 939 | 2,939,000 |
| 1995/08/01 | 920 | 964 | 916 | 959 | 4,737,000 |
| 1995/07/31 | 909 | 930 | 908 | 910 | 2,965,000 |
| 1995/07/28 | 890 | 914 | 883 | 914 | 2,063,000 |
| 1995/07/27 | 908 | 915 | 890 | 890 | 4,007,000 |
| 1995/07/26 | 840 | 890 | 838 | 888 | 1,850,000 |
| 1995/07/25 | 840 | 849 | 831 | 844 | 483,000 |
| 1995/07/24 | 868 | 868 | 845 | 850 | 413,000 |
| 1995/07/21 | 849 | 872 | 849 | 868 | 1,415,000 |
| 1995/07/20 | 829 | 849 | 829 | 840 | 540,000 |
| 1995/07/19 | 840 | 849 | 835 | 849 | 677,000 |
| 1995/07/18 | 879 | 885 | 840 | 850 | 1,814,000 |
| 1995/07/17 | 844 | 890 | 840 | 874 | 6,428,000 |
| 1995/07/14 | 815 | 830 | 801 | 830 | 712,000 |
| 1995/07/13 | 810 | 824 | 798 | 819 | 752,000 |
| 1995/07/12 | 820 | 821 | 794 | 800 | 786,000 |
| 1995/07/11 | 790 | 825 | 785 | 820 | 1,941,000 |
| 1995/07/10 | 783 | 788 | 771 | 785 | 154,000 |
| 1995/07/07 | 783 | 783 | 770 | 783 | 212,000 |
| 1995/07/06 | 799 | 799 | 773 | 783 | 259,000 |
| 1995/07/05 | 770 | 798 | 770 | 798 | 587,000 |
| 1995/07/04 | 759 | 780 | 756 | 778 | 431,000 |
| 1995/07/03 | 766 | 766 | 742 | 764 | 163,000 |
| 1995/06/30 | 728 | 770 | 725 | 767 | 517,000 |
| 1995/06/29 | 727 | 727 | 710 | 720 | 37,000 |
| 1995/06/28 | 711 | 727 | 711 | 727 | 77,000 |
| 1995/06/27 | 749 | 749 | 731 | 731 | 43,000 |
| 1995/06/26 | 767 | 769 | 751 | 769 | 104,000 |
| 1995/06/23 | 721 | 774 | 721 | 767 | 195,000 |
| 1995/06/22 | 740 | 750 | 730 | 740 | 99,000 |
| 1995/06/21 | 711 | 731 | 710 | 710 | 40,000 |
| 1995/06/20 | 745 | 745 | 730 | 730 | 74,000 |
| 1995/06/19 | 729 | 748 | 720 | 748 | 76,000 |
| 1995/06/16 | 733 | 750 | 730 | 739 | 164,000 |
| 1995/06/15 | 695 | 726 | 680 | 725 | 251,000 |
| 1995/06/14 | 680 | 687 | 675 | 675 | 293,000 |
| 1995/06/13 | 687 | 700 | 676 | 682 | 173,000 |
| 1995/06/12 | 707 | 707 | 690 | 691 | 188,000 |
| 1995/06/09 | 707 | 709 | 706 | 708 | 43,000 |
| 1995/06/08 | 730 | 730 | 710 | 723 | 161,000 |
| 1995/06/07 | 718 | 730 | 718 | 730 | 23,000 |
| 1995/06/06 | 729 | 730 | 720 | 728 | 17,000 |
| 1995/06/05 | 740 | 740 | 716 | 739 | 37,000 |
| 1995/06/02 | 711 | 755 | 711 | 739 | 59,000 |
| 1995/06/01 | 715 | 717 | 706 | 710 | 32,000 |
| 1995/05/31 | 729 | 729 | 701 | 717 | 43,000 |
| 1995/05/30 | 716 | 730 | 691 | 720 | 116,000 |
| 1995/05/29 | 715 | 716 | 710 | 716 | 29,000 |
| 1995/05/26 | 703 | 720 | 703 | 720 | 72,000 |
| 1995/05/25 | 709 | 710 | 703 | 703 | 84,000 |
| 1995/05/24 | 712 | 720 | 711 | 712 | 36,000 |
| 1995/05/23 | 720 | 720 | 712 | 712 | 56,000 |
| 1995/05/22 | 719 | 721 | 710 | 720 | 29,000 |
| 1995/05/19 | 740 | 740 | 720 | 721 | 55,000 |
| 1995/05/18 | 730 | 743 | 730 | 730 | 69,000 |
| 1995/05/17 | 725 | 735 | 715 | 721 | 80,000 |
| 1995/05/16 | 730 | 730 | 725 | 725 | 70,000 |
| 1995/05/15 | 735 | 738 | 734 | 737 | 23,000 |
| 1995/05/12 | 747 | 750 | 745 | 745 | 34,000 |
| 1995/05/11 | 753 | 753 | 745 | 747 | 110,000 |
| 1995/05/10 | 758 | 758 | 745 | 753 | 39,000 |
| 1995/05/09 | 751 | 760 | 749 | 750 | 39,000 |
| 1995/05/08 | 766 | 766 | 756 | 756 | 41,000 |
| 1995/05/02 | 785 | 785 | 765 | 765 | 994,000 |
| 1995/05/01 | 750 | 789 | 747 | 789 | 122,000 |
| 1995/04/28 | 748 | 748 | 735 | 747 | 72,000 |
| 1995/04/27 | 745 | 750 | 745 | 748 | 56,000 |
| 1995/04/26 | 750 | 750 | 740 | 750 | 49,000 |
| 1995/04/25 | 743 | 764 | 725 | 750 | 251,000 |
| 1995/04/24 | 750 | 751 | 742 | 751 | 48,000 |
| 1995/04/21 | 750 | 765 | 748 | 765 | 129,000 |
| 1995/04/20 | 735 | 750 | 729 | 750 | 32,000 |
| 1995/04/19 | 720 | 735 | 720 | 735 | 241,000 |
| 1995/04/18 | 720 | 727 | 720 | 720 | 39,000 |
| 1995/04/17 | 720 | 728 | 720 | 728 | 42,000 |
| 1995/04/14 | 724 | 724 | 715 | 720 | 40,000 |
| 1995/04/13 | 728 | 735 | 724 | 724 | 37,000 |
| 1995/04/12 | 726 | 728 | 720 | 728 | 68,000 |
| 1995/04/11 | 725 | 730 | 725 | 726 | 20,000 |
| 1995/04/10 | 711 | 730 | 708 | 730 | 41,000 |
| 1995/04/07 | 718 | 718 | 708 | 708 | 38,000 |
| 1995/04/06 | 707 | 722 | 703 | 711 | 56,000 |
| 1995/04/05 | 705 | 713 | 702 | 712 | 69,000 |
| 1995/04/04 | 704 | 705 | 694 | 705 | 37,000 |
| 1995/04/03 | 706 | 706 | 694 | 694 | 121,000 |
| 1995/03/31 | 733 | 741 | 733 | 733 | 58,000 |
| 1995/03/30 | 745 | 745 | 725 | 743 | 49,000 |
| 1995/03/29 | 770 | 775 | 739 | 755 | 580,000 |
| 1995/03/28 | 719 | 775 | 719 | 775 | 178,000 |
| 1995/03/27 | 700 | 725 | 700 | 720 | 67,000 |
| 1995/03/24 | 685 | 698 | 669 | 698 | 189,000 |
| 1995/03/23 | 700 | 700 | 685 | 694 | 339,000 |
| 1995/03/22 | 702 | 706 | 701 | 702 | 132,000 |
| 1995/03/20 | 703 | 703 | 702 | 702 | 122,000 |
| 1995/03/17 | 707 | 708 | 703 | 704 | 116,000 |
| 1995/03/16 | 720 | 720 | 706 | 708 | 69,000 |
| 1995/03/15 | 721 | 721 | 710 | 710 | 52,000 |
| 1995/03/14 | 730 | 730 | 709 | 711 | 36,000 |
| 1995/03/13 | 731 | 731 | 708 | 730 | 27,000 |
| 1995/03/10 | 740 | 753 | 730 | 731 | 42,000 |
| 1995/03/09 | 736 | 760 | 736 | 760 | 27,000 |
| 1995/03/08 | 720 | 739 | 708 | 738 | 94,000 |
| 1995/03/07 | 726 | 736 | 726 | 726 | 7,000 |
| 1995/03/06 | 732 | 732 | 725 | 726 | 25,000 |
| 1995/03/03 | 700 | 740 | 700 | 738 | 84,000 |
| 1995/03/02 | 710 | 729 | 705 | 714 | 141,000 |
| 1995/03/01 | 710 | 710 | 700 | 710 | 83,000 |
| 1995/02/28 | 715 | 722 | 710 | 710 | 48,000 |
| 1995/02/27 | 708 | 713 | 700 | 703 | 219,000 |
| 1995/02/24 | 741 | 741 | 731 | 733 | 97,000 |
| 1995/02/23 | 741 | 749 | 736 | 743 | 111,000 |
| 1995/02/22 | 741 | 748 | 741 | 741 | 26,000 |
| 1995/02/21 | 730 | 745 | 730 | 740 | 128,000 |
| 1995/02/20 | 764 | 764 | 740 | 740 | 11,000 |
| 1995/02/17 | 736 | 770 | 735 | 770 | 122,000 |
| 1995/02/16 | 749 | 750 | 740 | 740 | 88,000 |
| 1995/02/15 | 761 | 761 | 745 | 750 | 52,000 |
| 1995/02/14 | 755 | 759 | 750 | 756 | 59,000 |
| 1995/02/13 | 762 | 769 | 751 | 755 | 67,000 |
| 1995/02/10 | 768 | 774 | 760 | 761 | 74,000 |
| 1995/02/09 | 768 | 781 | 768 | 770 | 91,000 |
| 1995/02/08 | 790 | 790 | 767 | 767 | 164,000 |
| 1995/02/07 | 808 | 808 | 790 | 790 | 173,000 |
| 1995/02/06 | 804 | 810 | 796 | 810 | 529,000 |
| 1995/02/03 | 790 | 808 | 770 | 808 | 1,044,000 |
| 1995/02/02 | 800 | 801 | 750 | 760 | 555,000 |
| 1995/02/01 | 780 | 843 | 770 | 820 | 1,396,000 |
| 1995/01/31 | 797 | 797 | 770 | 770 | 84,000 |
| 1995/01/30 | 745 | 800 | 745 | 778 | 157,000 |
| 1995/01/27 | 755 | 755 | 740 | 745 | 53,000 |
| 1995/01/26 | 770 | 780 | 755 | 765 | 85,000 |
| 1995/01/25 | 738 | 800 | 735 | 770 | 180,000 |
| 1995/01/24 | 715 | 739 | 710 | 724 | 97,000 |
| 1995/01/23 | 709 | 725 | 703 | 725 | 145,000 |
| 1995/01/20 | 735 | 735 | 708 | 709 | 389,000 |
| 1995/01/19 | 770 | 770 | 745 | 750 | 97,000 |
| 1995/01/18 | 769 | 779 | 766 | 771 | 40,000 |
| 1995/01/17 | 784 | 784 | 771 | 779 | 14,000 |
| 1995/01/13 | 785 | 785 | 774 | 774 | 154,000 |
| 1995/01/12 | 781 | 785 | 781 | 781 | 74,000 |
| 1995/01/11 | 792 | 792 | 785 | 788 | 110,000 |
| 1995/01/10 | 790 | 793 | 790 | 790 | 92,000 |
| 1995/01/09 | 800 | 800 | 792 | 792 | 56,000 |
| 1995/01/06 | 791 | 802 | 785 | 802 | 60,000 |
| 1995/01/05 | 812 | 812 | 793 | 803 | 15,000 |
| 1995/01/04 | 800 | 813 | 800 | 813 | 15,000 |