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 |
|---|---|---|---|---|---|
| 1996/12/30 | 518 | 520 | 518 | 518 | 16,000 |
| 1996/12/27 | 513 | 519 | 511 | 518 | 47,000 |
| 1996/12/26 | 514 | 515 | 511 | 513 | 34,000 |
| 1996/12/25 | 512 | 523 | 510 | 513 | 54,000 |
| 1996/12/24 | 529 | 529 | 511 | 511 | 66,000 |
| 1996/12/20 | 530 | 530 | 521 | 521 | 67,000 |
| 1996/12/19 | 550 | 550 | 531 | 531 | 94,000 |
| 1996/12/18 | 555 | 561 | 553 | 553 | 52,000 |
| 1996/12/17 | 551 | 555 | 550 | 555 | 250,000 |
| 1996/12/16 | 562 | 562 | 555 | 555 | 18,000 |
| 1996/12/13 | 557 | 560 | 545 | 545 | 78,000 |
| 1996/12/12 | 568 | 568 | 560 | 560 | 44,000 |
| 1996/12/11 | 571 | 571 | 560 | 560 | 38,000 |
| 1996/12/10 | 578 | 578 | 561 | 561 | 54,000 |
| 1996/12/09 | 557 | 565 | 555 | 560 | 32,000 |
| 1996/12/06 | 567 | 569 | 550 | 550 | 70,000 |
| 1996/12/05 | 558 | 568 | 557 | 567 | 155,000 |
| 1996/12/04 | 538 | 558 | 538 | 550 | 44,000 |
| 1996/12/03 | 550 | 552 | 530 | 538 | 308,000 |
| 1996/12/02 | 575 | 579 | 560 | 560 | 106,000 |
| 1996/11/29 | 586 | 590 | 578 | 581 | 109,000 |
| 1996/11/28 | 590 | 595 | 590 | 590 | 82,000 |
| 1996/11/27 | 596 | 600 | 596 | 598 | 56,000 |
| 1996/11/26 | 610 | 610 | 595 | 600 | 156,000 |
| 1996/11/25 | 618 | 621 | 601 | 601 | 73,000 |
| 1996/11/22 | 605 | 619 | 602 | 617 | 57,000 |
| 1996/11/21 | 604 | 610 | 603 | 605 | 71,000 |
| 1996/11/20 | 611 | 623 | 601 | 602 | 123,000 |
| 1996/11/19 | 614 | 614 | 607 | 610 | 12,000 |
| 1996/11/18 | 630 | 630 | 612 | 613 | 20,000 |
| 1996/11/15 | 628 | 640 | 627 | 627 | 171,000 |
| 1996/11/14 | 610 | 626 | 607 | 626 | 142,000 |
| 1996/11/13 | 620 | 620 | 606 | 615 | 60,000 |
| 1996/11/12 | 619 | 624 | 619 | 624 | 32,000 |
| 1996/11/11 | 624 | 629 | 624 | 629 | 18,000 |
| 1996/11/08 | 612 | 627 | 612 | 614 | 64,000 |
| 1996/11/07 | 631 | 633 | 625 | 630 | 51,000 |
| 1996/11/06 | 617 | 620 | 615 | 620 | 29,000 |
| 1996/11/05 | 615 | 616 | 615 | 615 | 12,000 |
| 1996/11/01 | 611 | 630 | 611 | 613 | 72,000 |
| 1996/10/31 | 611 | 619 | 611 | 613 | 59,000 |
| 1996/10/30 | 622 | 623 | 611 | 612 | 34,000 |
| 1996/10/29 | 615 | 623 | 615 | 623 | 23,000 |
| 1996/10/28 | 611 | 616 | 611 | 615 | 16,000 |
| 1996/10/25 | 616 | 617 | 611 | 611 | 29,000 |
| 1996/10/24 | 630 | 630 | 618 | 622 | 46,000 |
| 1996/10/23 | 619 | 630 | 617 | 630 | 37,000 |
| 1996/10/22 | 630 | 631 | 618 | 620 | 50,000 |
| 1996/10/21 | 649 | 649 | 630 | 630 | 14,000 |
| 1996/10/18 | 622 | 640 | 622 | 640 | 21,000 |
| 1996/10/17 | 629 | 635 | 629 | 632 | 16,000 |
| 1996/10/16 | 617 | 620 | 617 | 619 | 77,000 |
| 1996/10/15 | 636 | 636 | 625 | 626 | 29,000 |
| 1996/10/14 | 616 | 631 | 616 | 626 | 15,000 |
| 1996/10/11 | 621 | 625 | 616 | 622 | 45,000 |
| 1996/10/09 | 629 | 630 | 625 | 625 | 52,000 |
| 1996/10/08 | 641 | 641 | 630 | 630 | 31,000 |
| 1996/10/07 | 630 | 635 | 630 | 631 | 27,000 |
| 1996/10/04 | 645 | 648 | 631 | 631 | 59,000 |
| 1996/10/03 | 646 | 650 | 645 | 645 | 47,000 |
| 1996/10/02 | 654 | 654 | 645 | 646 | 58,000 |
| 1996/10/01 | 651 | 654 | 642 | 645 | 56,000 |
| 1996/09/30 | 653 | 654 | 643 | 650 | 54,000 |
| 1996/09/27 | 650 | 653 | 641 | 650 | 29,000 |
| 1996/09/26 | 655 | 655 | 639 | 650 | 28,000 |
| 1996/09/25 | 642 | 650 | 641 | 649 | 13,000 |
| 1996/09/24 | 653 | 653 | 650 | 652 | 11,000 |
| 1996/09/20 | 660 | 660 | 650 | 652 | 48,000 |
| 1996/09/19 | 654 | 655 | 650 | 655 | 37,000 |
| 1996/09/18 | 669 | 669 | 640 | 650 | 222,000 |
| 1996/09/17 | 674 | 675 | 655 | 655 | 32,000 |
| 1996/09/13 | 665 | 675 | 665 | 669 | 83,000 |
| 1996/09/12 | 642 | 645 | 640 | 645 | 15,000 |
| 1996/09/11 | 636 | 636 | 632 | 632 | 43,000 |
| 1996/09/10 | 635 | 645 | 634 | 636 | 23,000 |
| 1996/09/09 | 635 | 636 | 635 | 635 | 14,000 |
| 1996/09/06 | 643 | 645 | 635 | 635 | 43,000 |
| 1996/09/05 | 641 | 641 | 631 | 633 | 58,000 |
| 1996/09/04 | 641 | 646 | 641 | 641 | 27,000 |
| 1996/09/03 | 653 | 653 | 645 | 646 | 17,000 |
| 1996/09/02 | 651 | 653 | 640 | 653 | 10,000 |
| 1996/08/30 | 655 | 657 | 640 | 654 | 58,000 |
| 1996/08/29 | 655 | 658 | 655 | 655 | 67,000 |
| 1996/08/28 | 655 | 657 | 652 | 653 | 45,000 |
| 1996/08/27 | 660 | 662 | 660 | 660 | 21,000 |
| 1996/08/26 | 688 | 688 | 669 | 670 | 29,000 |
| 1996/08/23 | 680 | 680 | 669 | 680 | 41,000 |
| 1996/08/22 | 678 | 678 | 671 | 671 | 31,000 |
| 1996/08/21 | 669 | 675 | 669 | 672 | 33,000 |
| 1996/08/20 | 676 | 676 | 668 | 668 | 23,000 |
| 1996/08/19 | 680 | 685 | 670 | 672 | 76,000 |
| 1996/08/16 | 689 | 689 | 682 | 689 | 65,000 |
| 1996/08/15 | 695 | 696 | 682 | 690 | 38,000 |
| 1996/08/14 | 689 | 695 | 685 | 695 | 272,000 |
| 1996/08/13 | 654 | 690 | 654 | 689 | 164,000 |
| 1996/08/12 | 661 | 664 | 652 | 664 | 122,000 |
| 1996/08/09 | 653 | 664 | 648 | 664 | 86,000 |
| 1996/08/08 | 633 | 655 | 632 | 655 | 79,000 |
| 1996/08/07 | 632 | 644 | 632 | 633 | 139,000 |
| 1996/08/06 | 644 | 644 | 636 | 636 | 74,000 |
| 1996/08/05 | 649 | 659 | 644 | 644 | 48,000 |
| 1996/08/02 | 660 | 665 | 639 | 641 | 239,000 |
| 1996/08/01 | 642 | 651 | 629 | 651 | 193,000 |
| 1996/07/31 | 656 | 656 | 642 | 642 | 222,000 |
| 1996/07/30 | 664 | 665 | 651 | 651 | 184,000 |
| 1996/07/29 | 667 | 677 | 664 | 664 | 235,000 |
| 1996/07/26 | 672 | 679 | 664 | 664 | 326,000 |
| 1996/07/25 | 685 | 685 | 668 | 671 | 171,000 |
| 1996/07/24 | 698 | 698 | 685 | 685 | 85,000 |
| 1996/07/23 | 693 | 700 | 690 | 700 | 50,000 |
| 1996/07/22 | 703 | 710 | 696 | 696 | 116,000 |
| 1996/07/19 | 710 | 710 | 705 | 710 | 41,000 |
| 1996/07/18 | 700 | 710 | 700 | 710 | 52,000 |
| 1996/07/17 | 692 | 703 | 691 | 700 | 132,000 |
| 1996/07/16 | 693 | 698 | 691 | 692 | 43,000 |
| 1996/07/15 | 712 | 712 | 703 | 703 | 27,000 |
| 1996/07/12 | 695 | 709 | 694 | 702 | 62,000 |
| 1996/07/11 | 696 | 700 | 694 | 695 | 30,000 |
| 1996/07/10 | 693 | 701 | 693 | 694 | 102,000 |
| 1996/07/09 | 705 | 705 | 695 | 696 | 37,000 |
| 1996/07/08 | 701 | 710 | 701 | 702 | 82,000 |
| 1996/07/05 | 717 | 719 | 712 | 712 | 47,000 |
| 1996/07/04 | 720 | 720 | 712 | 719 | 36,000 |
| 1996/07/03 | 716 | 720 | 710 | 720 | 15,000 |
| 1996/07/02 | 725 | 725 | 716 | 720 | 37,000 |
| 1996/07/01 | 730 | 730 | 719 | 719 | 34,000 |
| 1996/06/28 | 720 | 725 | 716 | 724 | 45,000 |
| 1996/06/27 | 723 | 728 | 720 | 720 | 32,000 |
| 1996/06/26 | 732 | 732 | 722 | 722 | 49,000 |
| 1996/06/25 | 732 | 732 | 725 | 725 | 40,000 |
| 1996/06/24 | 732 | 732 | 723 | 727 | 67,000 |
| 1996/06/21 | 723 | 725 | 722 | 722 | 53,000 |
| 1996/06/20 | 729 | 729 | 722 | 723 | 30,000 |
| 1996/06/19 | 730 | 730 | 718 | 729 | 23,000 |
| 1996/06/18 | 735 | 735 | 717 | 730 | 65,000 |
| 1996/06/17 | 737 | 737 | 725 | 725 | 36,000 |
| 1996/06/14 | 726 | 730 | 715 | 718 | 218,000 |
| 1996/06/13 | 719 | 719 | 701 | 705 | 111,000 |
| 1996/06/12 | 699 | 705 | 697 | 699 | 79,000 |
| 1996/06/11 | 691 | 700 | 690 | 693 | 141,000 |
| 1996/06/10 | 700 | 703 | 690 | 693 | 53,000 |
| 1996/06/07 | 711 | 711 | 700 | 700 | 94,000 |
| 1996/06/06 | 710 | 715 | 710 | 712 | 55,000 |
| 1996/06/05 | 720 | 720 | 700 | 710 | 40,000 |
| 1996/06/04 | 705 | 714 | 705 | 713 | 33,000 |
| 1996/06/03 | 721 | 725 | 705 | 705 | 115,000 |
| 1996/05/31 | 730 | 735 | 725 | 725 | 50,000 |
| 1996/05/30 | 730 | 731 | 722 | 730 | 34,000 |
| 1996/05/29 | 730 | 735 | 730 | 730 | 38,000 |
| 1996/05/28 | 735 | 735 | 725 | 726 | 38,000 |
| 1996/05/27 | 738 | 738 | 730 | 735 | 65,000 |
| 1996/05/24 | 740 | 740 | 730 | 735 | 38,000 |
| 1996/05/23 | 749 | 749 | 730 | 730 | 63,000 |
| 1996/05/22 | 746 | 748 | 740 | 745 | 55,000 |
| 1996/05/21 | 759 | 759 | 736 | 736 | 102,000 |
| 1996/05/20 | 765 | 765 | 750 | 750 | 304,000 |
| 1996/05/17 | 745 | 758 | 741 | 749 | 346,000 |
| 1996/05/16 | 740 | 740 | 721 | 725 | 69,000 |
| 1996/05/15 | 725 | 730 | 717 | 730 | 87,000 |
| 1996/05/14 | 730 | 730 | 720 | 720 | 43,000 |
| 1996/05/13 | 724 | 732 | 723 | 724 | 74,000 |
| 1996/05/10 | 722 | 730 | 721 | 727 | 35,000 |
| 1996/05/09 | 730 | 730 | 721 | 721 | 57,000 |
| 1996/05/08 | 725 | 728 | 722 | 726 | 38,000 |
| 1996/05/07 | 736 | 739 | 725 | 725 | 44,000 |
| 1996/05/02 | 730 | 732 | 720 | 722 | 105,000 |
| 1996/05/01 | 732 | 732 | 720 | 720 | 133,000 |
| 1996/04/30 | 731 | 740 | 731 | 732 | 44,000 |
| 1996/04/26 | 735 | 745 | 731 | 745 | 57,000 |
| 1996/04/25 | 745 | 745 | 738 | 740 | 54,000 |
| 1996/04/24 | 745 | 749 | 737 | 741 | 74,000 |
| 1996/04/23 | 750 | 750 | 731 | 735 | 75,000 |
| 1996/04/22 | 749 | 752 | 740 | 740 | 77,000 |
| 1996/04/19 | 742 | 749 | 736 | 744 | 192,000 |
| 1996/04/18 | 745 | 745 | 732 | 732 | 59,000 |
| 1996/04/17 | 750 | 750 | 740 | 747 | 81,000 |
| 1996/04/16 | 741 | 759 | 736 | 750 | 244,000 |
| 1996/04/15 | 743 | 743 | 735 | 743 | 92,000 |
| 1996/04/12 | 739 | 743 | 730 | 742 | 113,000 |
| 1996/04/11 | 735 | 739 | 730 | 735 | 67,000 |
| 1996/04/10 | 739 | 740 | 735 | 739 | 58,000 |
| 1996/04/09 | 736 | 744 | 730 | 744 | 110,000 |
| 1996/04/08 | 744 | 744 | 730 | 736 | 54,000 |
| 1996/04/05 | 735 | 745 | 730 | 745 | 173,000 |
| 1996/04/04 | 723 | 730 | 723 | 730 | 43,000 |
| 1996/04/03 | 728 | 730 | 722 | 730 | 83,000 |
| 1996/04/02 | 724 | 728 | 722 | 728 | 77,000 |
| 1996/04/01 | 713 | 728 | 713 | 724 | 53,000 |
| 1996/03/29 | 725 | 725 | 710 | 712 | 57,000 |
| 1996/03/28 | 717 | 725 | 716 | 719 | 40,000 |
| 1996/03/27 | 716 | 725 | 715 | 715 | 58,000 |
| 1996/03/26 | 704 | 719 | 704 | 714 | 63,000 |
| 1996/03/25 | 710 | 720 | 700 | 704 | 41,000 |
| 1996/03/22 | 705 | 705 | 695 | 700 | 22,000 |
| 1996/03/21 | 695 | 700 | 691 | 700 | 39,000 |
| 1996/03/19 | 695 | 703 | 695 | 695 | 52,000 |
| 1996/03/18 | 681 | 700 | 681 | 692 | 47,000 |
| 1996/03/15 | 705 | 705 | 690 | 691 | 59,000 |
| 1996/03/14 | 689 | 700 | 686 | 686 | 79,000 |
| 1996/03/13 | 695 | 695 | 690 | 690 | 61,000 |
| 1996/03/12 | 700 | 707 | 692 | 700 | 44,000 |
| 1996/03/11 | 698 | 702 | 690 | 690 | 97,000 |
| 1996/03/08 | 701 | 707 | 700 | 704 | 118,000 |
| 1996/03/07 | 704 | 716 | 704 | 705 | 66,000 |
| 1996/03/06 | 702 | 711 | 702 | 710 | 82,000 |
| 1996/03/05 | 700 | 713 | 700 | 700 | 103,000 |
| 1996/03/04 | 704 | 704 | 698 | 700 | 69,000 |
| 1996/03/01 | 700 | 704 | 700 | 702 | 105,000 |
| 1996/02/29 | 701 | 705 | 700 | 700 | 135,000 |
| 1996/02/28 | 703 | 710 | 701 | 707 | 114,000 |
| 1996/02/27 | 706 | 710 | 703 | 705 | 83,000 |
| 1996/02/26 | 724 | 724 | 711 | 716 | 13,000 |
| 1996/02/23 | 706 | 708 | 703 | 706 | 77,000 |
| 1996/02/22 | 709 | 710 | 702 | 702 | 97,000 |
| 1996/02/21 | 711 | 718 | 707 | 710 | 60,000 |
| 1996/02/20 | 729 | 729 | 710 | 711 | 61,000 |
| 1996/02/19 | 731 | 731 | 718 | 729 | 78,000 |
| 1996/02/16 | 717 | 720 | 701 | 702 | 244,000 |
| 1996/02/15 | 730 | 730 | 719 | 719 | 141,000 |
| 1996/02/14 | 726 | 732 | 720 | 720 | 113,000 |
| 1996/02/13 | 728 | 730 | 721 | 725 | 61,000 |
| 1996/02/09 | 728 | 729 | 720 | 720 | 335,000 |
| 1996/02/08 | 741 | 742 | 728 | 728 | 173,000 |
| 1996/02/07 | 743 | 745 | 738 | 739 | 196,000 |
| 1996/02/06 | 751 | 751 | 740 | 740 | 139,000 |
| 1996/02/05 | 778 | 778 | 751 | 751 | 166,000 |
| 1996/02/02 | 752 | 786 | 752 | 779 | 891,000 |
| 1996/02/01 | 737 | 750 | 736 | 742 | 477,000 |
| 1996/01/31 | 749 | 759 | 745 | 746 | 535,000 |
| 1996/01/30 | 787 | 787 | 750 | 759 | 513,000 |
| 1996/01/29 | 778 | 789 | 770 | 777 | 1,181,000 |
| 1996/01/26 | 756 | 769 | 753 | 768 | 1,463,000 |
| 1996/01/25 | 739 | 755 | 730 | 749 | 686,000 |
| 1996/01/24 | 709 | 729 | 709 | 729 | 364,000 |
| 1996/01/23 | 695 | 710 | 694 | 698 | 156,000 |
| 1996/01/22 | 716 | 716 | 690 | 694 | 169,000 |
| 1996/01/19 | 693 | 715 | 692 | 706 | 133,000 |
| 1996/01/18 | 721 | 721 | 690 | 692 | 245,000 |
| 1996/01/17 | 726 | 730 | 716 | 717 | 246,000 |
| 1996/01/16 | 734 | 734 | 722 | 728 | 64,000 |
| 1996/01/12 | 723 | 734 | 721 | 725 | 188,000 |
| 1996/01/11 | 725 | 735 | 723 | 725 | 118,000 |
| 1996/01/10 | 725 | 758 | 723 | 739 | 201,000 |
| 1996/01/09 | 721 | 729 | 717 | 725 | 97,000 |
| 1996/01/08 | 717 | 720 | 716 | 716 | 83,000 |
| 1996/01/05 | 730 | 730 | 712 | 716 | 83,000 |
| 1996/01/04 | 730 | 730 | 721 | 722 | 52,000 |