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 |
|---|---|---|---|---|---|
| 1999/12/30 | 200 | 201 | 200 | 201 | 10,000 |
| 1999/12/29 | 205 | 205 | 198 | 200 | 89,000 |
| 1999/12/28 | 203 | 205 | 203 | 205 | 34,000 |
| 1999/12/27 | 203 | 203 | 201 | 203 | 53,000 |
| 1999/12/24 | 210 | 212 | 208 | 208 | 75,000 |
| 1999/12/22 | 210 | 212 | 209 | 210 | 50,000 |
| 1999/12/21 | 211 | 214 | 211 | 213 | 34,000 |
| 1999/12/20 | 212 | 220 | 208 | 209 | 33,000 |
| 1999/12/17 | 220 | 220 | 212 | 212 | 34,000 |
| 1999/12/16 | 213 | 240 | 208 | 221 | 291,000 |
| 1999/12/15 | 210 | 210 | 207 | 208 | 85,000 |
| 1999/12/14 | 211 | 211 | 205 | 211 | 27,000 |
| 1999/12/13 | 209 | 209 | 208 | 209 | 13,000 |
| 1999/12/10 | 224 | 224 | 208 | 208 | 121,000 |
| 1999/12/09 | 214 | 214 | 209 | 209 | 22,000 |
| 1999/12/08 | 214 | 215 | 209 | 209 | 22,000 |
| 1999/12/07 | 217 | 217 | 212 | 214 | 7,000 |
| 1999/12/06 | 206 | 227 | 205 | 222 | 58,000 |
| 1999/12/03 | 209 | 209 | 205 | 205 | 48,000 |
| 1999/12/02 | 222 | 222 | 211 | 211 | 21,000 |
| 1999/12/01 | 215 | 220 | 210 | 212 | 12,000 |
| 1999/11/30 | 210 | 210 | 207 | 210 | 52,000 |
| 1999/11/29 | 215 | 215 | 209 | 209 | 90,000 |
| 1999/11/26 | 217 | 220 | 215 | 215 | 16,000 |
| 1999/11/25 | 225 | 225 | 217 | 217 | 5,000 |
| 1999/11/24 | 230 | 230 | 220 | 225 | 23,000 |
| 1999/11/22 | 215 | 222 | 215 | 222 | 16,000 |
| 1999/11/19 | 216 | 217 | 215 | 215 | 21,000 |
| 1999/11/18 | 225 | 225 | 215 | 215 | 31,000 |
| 1999/11/17 | 211 | 217 | 210 | 217 | 46,000 |
| 1999/11/16 | 209 | 213 | 209 | 211 | 37,000 |
| 1999/11/15 | 216 | 216 | 208 | 209 | 110,000 |
| 1999/11/12 | 215 | 218 | 215 | 217 | 43,000 |
| 1999/11/11 | 215 | 220 | 215 | 215 | 42,000 |
| 1999/11/10 | 217 | 218 | 211 | 215 | 77,000 |
| 1999/11/09 | 215 | 232 | 215 | 220 | 63,000 |
| 1999/11/08 | 225 | 225 | 211 | 212 | 41,000 |
| 1999/11/05 | 223 | 223 | 220 | 221 | 41,000 |
| 1999/11/04 | 223 | 227 | 223 | 225 | 30,000 |
| 1999/11/02 | 222 | 230 | 220 | 223 | 53,000 |
| 1999/11/01 | 237 | 237 | 220 | 220 | 26,000 |
| 1999/10/29 | 228 | 231 | 228 | 231 | 34,000 |
| 1999/10/28 | 221 | 223 | 221 | 222 | 31,000 |
| 1999/10/27 | 229 | 229 | 221 | 221 | 24,000 |
| 1999/10/26 | 220 | 231 | 220 | 231 | 37,000 |
| 1999/10/25 | 229 | 229 | 220 | 220 | 65,000 |
| 1999/10/22 | 221 | 222 | 220 | 222 | 22,000 |
| 1999/10/21 | 225 | 230 | 221 | 221 | 41,000 |
| 1999/10/20 | 230 | 230 | 228 | 230 | 40,000 |
| 1999/10/19 | 234 | 234 | 226 | 230 | 38,000 |
| 1999/10/18 | 239 | 239 | 220 | 230 | 41,000 |
| 1999/10/15 | 248 | 248 | 240 | 240 | 27,000 |
| 1999/10/14 | 246 | 250 | 246 | 246 | 29,000 |
| 1999/10/13 | 247 | 247 | 245 | 246 | 29,000 |
| 1999/10/12 | 242 | 247 | 242 | 243 | 38,000 |
| 1999/10/08 | 231 | 244 | 231 | 232 | 32,000 |
| 1999/10/07 | 234 | 235 | 231 | 231 | 20,000 |
| 1999/10/06 | 245 | 245 | 235 | 235 | 11,000 |
| 1999/10/05 | 240 | 245 | 235 | 245 | 28,000 |
| 1999/10/04 | 240 | 257 | 231 | 257 | 45,000 |
| 1999/10/01 | 240 | 240 | 234 | 234 | 28,000 |
| 1999/09/30 | 225 | 240 | 220 | 239 | 65,000 |
| 1999/09/29 | 228 | 228 | 220 | 221 | 37,000 |
| 1999/09/28 | 221 | 226 | 221 | 223 | 28,000 |
| 1999/09/27 | 225 | 225 | 220 | 220 | 24,000 |
| 1999/09/24 | 236 | 236 | 220 | 222 | 39,000 |
| 1999/09/22 | 234 | 234 | 222 | 224 | 39,000 |
| 1999/09/21 | 236 | 236 | 231 | 235 | 17,000 |
| 1999/09/20 | 235 | 236 | 229 | 236 | 25,000 |
| 1999/09/17 | 226 | 235 | 226 | 231 | 43,000 |
| 1999/09/16 | 238 | 240 | 230 | 240 | 45,000 |
| 1999/09/14 | 234 | 239 | 231 | 239 | 40,000 |
| 1999/09/13 | 231 | 235 | 226 | 234 | 70,000 |
| 1999/09/10 | 250 | 250 | 235 | 238 | 53,000 |
| 1999/09/09 | 236 | 239 | 232 | 232 | 58,000 |
| 1999/09/08 | 238 | 240 | 235 | 235 | 53,000 |
| 1999/09/07 | 241 | 241 | 238 | 239 | 20,000 |
| 1999/09/06 | 247 | 247 | 238 | 238 | 37,000 |
| 1999/09/03 | 248 | 254 | 245 | 245 | 11,000 |
| 1999/09/02 | 241 | 246 | 240 | 240 | 14,000 |
| 1999/09/01 | 250 | 254 | 243 | 253 | 35,000 |
| 1999/08/31 | 245 | 245 | 238 | 245 | 61,000 |
| 1999/08/30 | 247 | 247 | 242 | 245 | 69,000 |
| 1999/08/27 | 253 | 253 | 242 | 242 | 49,000 |
| 1999/08/26 | 254 | 258 | 250 | 258 | 30,000 |
| 1999/08/25 | 262 | 262 | 245 | 260 | 32,000 |
| 1999/08/24 | 264 | 264 | 259 | 263 | 42,000 |
| 1999/08/23 | 250 | 262 | 245 | 262 | 240,000 |
| 1999/08/20 | 248 | 248 | 246 | 247 | 31,000 |
| 1999/08/19 | 252 | 252 | 245 | 245 | 47,000 |
| 1999/08/18 | 250 | 250 | 250 | 250 | 51,000 |
| 1999/08/17 | 266 | 266 | 250 | 250 | 34,000 |
| 1999/08/16 | 273 | 273 | 261 | 266 | 38,000 |
| 1999/08/13 | 254 | 258 | 254 | 258 | 7,000 |
| 1999/08/12 | 252 | 254 | 252 | 254 | 5,000 |
| 1999/08/11 | 254 | 255 | 250 | 250 | 23,000 |
| 1999/08/10 | 256 | 258 | 255 | 255 | 16,000 |
| 1999/08/09 | 253 | 259 | 252 | 259 | 11,000 |
| 1999/08/06 | 255 | 255 | 233 | 233 | 54,000 |
| 1999/08/05 | 261 | 261 | 252 | 252 | 36,000 |
| 1999/08/04 | 265 | 265 | 260 | 260 | 17,000 |
| 1999/08/03 | 270 | 270 | 260 | 269 | 33,000 |
| 1999/08/02 | 262 | 267 | 261 | 261 | 34,000 |
| 1999/07/30 | 262 | 270 | 262 | 267 | 9,000 |
| 1999/07/29 | 271 | 271 | 261 | 261 | 19,000 |
| 1999/07/28 | 266 | 271 | 261 | 271 | 43,000 |
| 1999/07/27 | 276 | 279 | 261 | 261 | 69,000 |
| 1999/07/26 | 275 | 275 | 271 | 271 | 22,000 |
| 1999/07/23 | 272 | 272 | 268 | 270 | 31,000 |
| 1999/07/22 | 275 | 275 | 270 | 272 | 58,000 |
| 1999/07/21 | 271 | 278 | 271 | 276 | 18,000 |
| 1999/07/19 | 271 | 280 | 271 | 271 | 31,000 |
| 1999/07/16 | 275 | 275 | 271 | 271 | 58,000 |
| 1999/07/15 | 283 | 285 | 277 | 278 | 86,000 |
| 1999/07/14 | 272 | 285 | 272 | 274 | 86,000 |
| 1999/07/13 | 278 | 287 | 260 | 260 | 75,000 |
| 1999/07/12 | 283 | 284 | 282 | 283 | 12,000 |
| 1999/07/09 | 280 | 282 | 277 | 282 | 33,000 |
| 1999/07/08 | 281 | 282 | 276 | 282 | 10,000 |
| 1999/07/07 | 274 | 279 | 274 | 277 | 23,000 |
| 1999/07/06 | 284 | 284 | 271 | 274 | 45,000 |
| 1999/07/05 | 283 | 287 | 276 | 284 | 78,000 |
| 1999/07/02 | 287 | 287 | 278 | 282 | 63,000 |
| 1999/07/01 | 280 | 289 | 280 | 289 | 48,000 |
| 1999/06/30 | 282 | 290 | 282 | 290 | 25,000 |
| 1999/06/29 | 290 | 290 | 284 | 284 | 23,000 |
| 1999/06/28 | 290 | 290 | 273 | 290 | 30,000 |
| 1999/06/25 | 270 | 279 | 270 | 273 | 54,000 |
| 1999/06/24 | 287 | 290 | 281 | 281 | 59,000 |
| 1999/06/23 | 294 | 294 | 286 | 286 | 43,000 |
| 1999/06/22 | 294 | 295 | 285 | 295 | 71,000 |
| 1999/06/21 | 289 | 295 | 289 | 294 | 55,000 |
| 1999/06/18 | 291 | 295 | 288 | 289 | 62,000 |
| 1999/06/17 | 298 | 300 | 290 | 298 | 152,000 |
| 1999/06/16 | 280 | 320 | 278 | 304 | 514,000 |
| 1999/06/15 | 280 | 285 | 280 | 280 | 139,000 |
| 1999/06/14 | 278 | 282 | 278 | 282 | 59,000 |
| 1999/06/11 | 277 | 283 | 277 | 278 | 83,000 |
| 1999/06/10 | 283 | 283 | 272 | 279 | 52,000 |
| 1999/06/09 | 276 | 283 | 276 | 283 | 15,000 |
| 1999/06/08 | 283 | 284 | 278 | 278 | 22,000 |
| 1999/06/07 | 285 | 285 | 276 | 284 | 15,000 |
| 1999/06/04 | 274 | 285 | 270 | 285 | 61,000 |
| 1999/06/03 | 285 | 285 | 275 | 275 | 52,000 |
| 1999/06/02 | 280 | 285 | 275 | 285 | 49,000 |
| 1999/06/01 | 273 | 275 | 270 | 275 | 27,000 |
| 1999/05/31 | 270 | 270 | 266 | 270 | 12,000 |
| 1999/05/28 | 265 | 272 | 265 | 271 | 46,000 |
| 1999/05/27 | 270 | 272 | 269 | 270 | 21,000 |
| 1999/05/26 | 266 | 270 | 266 | 270 | 17,000 |
| 1999/05/25 | 272 | 274 | 265 | 271 | 25,000 |
| 1999/05/24 | 273 | 274 | 265 | 270 | 49,000 |
| 1999/05/21 | 262 | 263 | 256 | 258 | 22,000 |
| 1999/05/20 | 269 | 269 | 263 | 267 | 57,000 |
| 1999/05/19 | 278 | 280 | 270 | 270 | 27,000 |
| 1999/05/18 | 280 | 285 | 280 | 280 | 50,000 |
| 1999/05/17 | 287 | 287 | 279 | 284 | 83,000 |
| 1999/05/14 | 286 | 289 | 279 | 287 | 54,000 |
| 1999/05/13 | 288 | 294 | 284 | 285 | 61,000 |
| 1999/05/12 | 301 | 302 | 290 | 290 | 68,000 |
| 1999/05/11 | 310 | 310 | 295 | 296 | 173,000 |
| 1999/05/10 | 298 | 310 | 294 | 310 | 333,000 |
| 1999/05/07 | 286 | 293 | 283 | 289 | 275,000 |
| 1999/05/06 | 262 | 285 | 261 | 283 | 170,000 |
| 1999/04/30 | 252 | 257 | 250 | 255 | 68,000 |
| 1999/04/28 | 255 | 259 | 252 | 252 | 67,000 |
| 1999/04/27 | 255 | 258 | 250 | 253 | 51,000 |
| 1999/04/26 | 257 | 260 | 254 | 255 | 75,000 |
| 1999/04/23 | 254 | 255 | 244 | 253 | 26,000 |
| 1999/04/22 | 250 | 254 | 250 | 254 | 21,000 |
| 1999/04/21 | 252 | 255 | 240 | 250 | 49,000 |
| 1999/04/20 | 257 | 257 | 248 | 250 | 43,000 |
| 1999/04/19 | 257 | 258 | 252 | 258 | 38,000 |
| 1999/04/16 | 249 | 258 | 249 | 252 | 49,000 |
| 1999/04/15 | 258 | 259 | 255 | 259 | 77,000 |
| 1999/04/14 | 255 | 259 | 250 | 255 | 89,000 |
| 1999/04/13 | 245 | 253 | 245 | 252 | 78,000 |
| 1999/04/12 | 248 | 248 | 241 | 245 | 47,000 |
| 1999/04/09 | 250 | 253 | 248 | 249 | 107,000 |
| 1999/04/08 | 240 | 248 | 239 | 246 | 115,000 |
| 1999/04/07 | 228 | 236 | 228 | 236 | 79,000 |
| 1999/04/06 | 232 | 233 | 226 | 226 | 69,000 |
| 1999/04/05 | 225 | 240 | 225 | 235 | 59,000 |
| 1999/04/02 | 226 | 226 | 221 | 223 | 74,000 |
| 1999/04/01 | 230 | 230 | 225 | 225 | 178,000 |
| 1999/03/31 | 233 | 235 | 230 | 230 | 27,000 |
| 1999/03/30 | 240 | 240 | 225 | 226 | 53,000 |
| 1999/03/29 | 225 | 240 | 225 | 240 | 52,000 |
| 1999/03/26 | 240 | 240 | 225 | 227 | 33,000 |
| 1999/03/25 | 250 | 250 | 240 | 244 | 54,000 |
| 1999/03/24 | 249 | 249 | 225 | 230 | 68,000 |
| 1999/03/23 | 240 | 249 | 240 | 245 | 126,000 |
| 1999/03/19 | 241 | 241 | 236 | 240 | 57,000 |
| 1999/03/18 | 245 | 248 | 240 | 240 | 149,000 |
| 1999/03/17 | 240 | 243 | 237 | 243 | 140,000 |
| 1999/03/16 | 225 | 237 | 225 | 237 | 72,000 |
| 1999/03/15 | 221 | 227 | 221 | 223 | 57,000 |
| 1999/03/12 | 221 | 221 | 217 | 220 | 60,000 |
| 1999/03/11 | 214 | 219 | 210 | 219 | 13,000 |
| 1999/03/10 | 202 | 220 | 202 | 219 | 54,000 |
| 1999/03/09 | 214 | 216 | 214 | 216 | 46,000 |
| 1999/03/08 | 210 | 215 | 210 | 215 | 31,000 |
| 1999/03/05 | 204 | 210 | 200 | 210 | 65,000 |
| 1999/03/04 | 204 | 204 | 201 | 204 | 16,000 |
| 1999/03/03 | 200 | 203 | 199 | 203 | 46,000 |
| 1999/03/02 | 205 | 205 | 200 | 201 | 22,000 |
| 1999/03/01 | 207 | 207 | 205 | 205 | 26,000 |
| 1999/02/26 | 201 | 210 | 201 | 207 | 52,000 |
| 1999/02/25 | 205 | 205 | 201 | 203 | 5,000 |
| 1999/02/24 | 206 | 207 | 201 | 207 | 33,000 |
| 1999/02/23 | 201 | 204 | 196 | 197 | 35,000 |
| 1999/02/22 | 205 | 207 | 195 | 207 | 25,000 |
| 1999/02/19 | 206 | 206 | 203 | 203 | 18,000 |
| 1999/02/18 | 218 | 218 | 205 | 206 | 39,000 |
| 1999/02/17 | 221 | 221 | 218 | 218 | 8,000 |
| 1999/02/16 | 220 | 220 | 218 | 220 | 61,000 |
| 1999/02/15 | 220 | 220 | 216 | 217 | 26,000 |
| 1999/02/12 | 211 | 215 | 210 | 215 | 42,000 |
| 1999/02/10 | 211 | 212 | 210 | 211 | 41,000 |
| 1999/02/09 | 210 | 211 | 210 | 211 | 31,000 |
| 1999/02/08 | 211 | 211 | 210 | 210 | 4,000 |
| 1999/02/05 | 211 | 212 | 210 | 212 | 17,000 |
| 1999/02/04 | 210 | 211 | 210 | 211 | 15,000 |
| 1999/02/03 | 215 | 215 | 215 | 215 | 16,000 |
| 1999/02/02 | 225 | 225 | 215 | 215 | 19,000 |
| 1999/02/01 | 215 | 220 | 215 | 220 | 19,000 |
| 1999/01/29 | 220 | 225 | 215 | 225 | 38,000 |
| 1999/01/28 | 227 | 227 | 220 | 220 | 18,000 |
| 1999/01/27 | 230 | 230 | 227 | 227 | 20,000 |
| 1999/01/26 | 230 | 233 | 227 | 230 | 62,000 |
| 1999/01/25 | 225 | 230 | 222 | 230 | 44,000 |
| 1999/01/22 | 212 | 225 | 212 | 220 | 19,000 |
| 1999/01/21 | 213 | 225 | 210 | 215 | 17,000 |
| 1999/01/20 | 215 | 225 | 210 | 225 | 20,000 |
| 1999/01/19 | 210 | 215 | 210 | 215 | 11,000 |
| 1999/01/18 | 229 | 229 | 210 | 215 | 37,000 |
| 1999/01/14 | 205 | 210 | 205 | 210 | 13,000 |
| 1999/01/13 | 204 | 205 | 204 | 205 | 20,000 |
| 1999/01/12 | 201 | 203 | 200 | 203 | 48,000 |
| 1999/01/11 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/01/08 | 203 | 205 | 200 | 200 | 30,000 |
| 1999/01/07 | 203 | 203 | 200 | 203 | 40,000 |
| 1999/01/06 | 198 | 202 | 198 | 201 | 32,000 |
| 1999/01/05 | 209 | 209 | 197 | 198 | 28,000 |
| 1999/01/04 | 213 | 213 | 203 | 210 | 6,000 |