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 |
---|---|---|---|---|---|
2000/12/29 | 190 | 191 | 190 | 191 | 19,000 |
2000/12/28 | 191 | 192 | 190 | 192 | 27,000 |
2000/12/27 | 191 | 193 | 191 | 193 | 11,000 |
2000/12/26 | 192 | 192 | 191 | 191 | 19,000 |
2000/12/25 | 197 | 197 | 191 | 196 | 31,000 |
2000/12/22 | 191 | 191 | 190 | 191 | 13,000 |
2000/12/21 | 191 | 192 | 189 | 192 | 73,000 |
2000/12/20 | 191 | 193 | 190 | 192 | 30,000 |
2000/12/19 | 199 | 199 | 190 | 192 | 55,000 |
2000/12/18 | 196 | 199 | 196 | 199 | 10,000 |
2000/12/15 | 201 | 201 | 196 | 196 | 33,000 |
2000/12/14 | 199 | 201 | 197 | 201 | 29,000 |
2000/12/13 | 199 | 200 | 198 | 200 | 14,000 |
2000/12/12 | 198 | 204 | 197 | 199 | 63,000 |
2000/12/11 | 200 | 201 | 198 | 198 | 24,000 |
2000/12/08 | 204 | 204 | 200 | 200 | 78,000 |
2000/12/07 | 199 | 200 | 197 | 200 | 25,000 |
2000/12/06 | 200 | 200 | 195 | 200 | 19,000 |
2000/12/05 | 202 | 202 | 199 | 199 | 25,000 |
2000/12/04 | 203 | 204 | 201 | 202 | 21,000 |
2000/12/01 | 202 | 205 | 200 | 201 | 20,000 |
2000/11/30 | 200 | 202 | 198 | 202 | 17,000 |
2000/11/29 | 201 | 202 | 196 | 197 | 8,000 |
2000/11/28 | 199 | 199 | 196 | 196 | 2,000 |
2000/11/27 | 203 | 203 | 199 | 199 | 23,000 |
2000/11/24 | 201 | 203 | 199 | 203 | 50,000 |
2000/11/22 | 193 | 199 | 193 | 196 | 30,000 |
2000/11/21 | 194 | 195 | 193 | 193 | 11,000 |
2000/11/20 | 192 | 192 | 191 | 192 | 9,000 |
2000/11/17 | 193 | 195 | 191 | 194 | 13,000 |
2000/11/16 | 198 | 198 | 192 | 192 | 17,000 |
2000/11/15 | 201 | 201 | 195 | 195 | 69,000 |
2000/11/14 | 193 | 197 | 193 | 197 | 5,000 |
2000/11/13 | 197 | 197 | 191 | 197 | 11,000 |
2000/11/10 | 194 | 194 | 192 | 192 | 9,000 |
2000/11/09 | 199 | 199 | 193 | 193 | 18,000 |
2000/11/08 | 199 | 199 | 193 | 193 | 13,000 |
2000/11/07 | 201 | 202 | 196 | 200 | 10,000 |
2000/11/06 | 194 | 203 | 193 | 203 | 30,000 |
2000/11/02 | 199 | 200 | 193 | 200 | 33,000 |
2000/11/01 | 196 | 199 | 193 | 197 | 12,000 |
2000/10/31 | 193 | 194 | 192 | 194 | 13,000 |
2000/10/30 | 196 | 196 | 194 | 194 | 15,000 |
2000/10/27 | 195 | 195 | 192 | 192 | 14,000 |
2000/10/26 | 194 | 195 | 193 | 195 | 26,000 |
2000/10/25 | 191 | 196 | 190 | 195 | 35,000 |
2000/10/24 | 202 | 203 | 196 | 196 | 32,000 |
2000/10/23 | 204 | 204 | 196 | 196 | 18,000 |
2000/10/20 | 202 | 202 | 196 | 199 | 11,000 |
2000/10/19 | 194 | 194 | 192 | 192 | 11,000 |
2000/10/18 | 200 | 200 | 195 | 195 | 27,000 |
2000/10/17 | 198 | 201 | 198 | 201 | 12,000 |
2000/10/16 | 203 | 204 | 202 | 202 | 29,000 |
2000/10/13 | 195 | 196 | 195 | 196 | 7,000 |
2000/10/12 | 195 | 204 | 195 | 196 | 12,000 |
2000/10/11 | 199 | 200 | 195 | 195 | 23,000 |
2000/10/10 | 199 | 205 | 199 | 199 | 29,000 |
2000/10/06 | 202 | 204 | 200 | 201 | 14,000 |
2000/10/05 | 199 | 207 | 199 | 201 | 28,000 |
2000/10/04 | 204 | 204 | 198 | 201 | 18,000 |
2000/10/03 | 201 | 205 | 201 | 205 | 16,000 |
2000/10/02 | 208 | 209 | 203 | 208 | 16,000 |
2000/09/29 | 209 | 210 | 207 | 210 | 38,000 |
2000/09/28 | 202 | 208 | 202 | 207 | 24,000 |
2000/09/27 | 202 | 207 | 202 | 207 | 2,000 |
2000/09/26 | 202 | 206 | 202 | 202 | 13,000 |
2000/09/25 | 210 | 210 | 205 | 210 | 25,000 |
2000/09/22 | 209 | 209 | 202 | 208 | 19,000 |
2000/09/21 | 202 | 210 | 198 | 210 | 33,000 |
2000/09/20 | 212 | 212 | 205 | 210 | 29,000 |
2000/09/19 | 200 | 210 | 200 | 210 | 15,000 |
2000/09/18 | 203 | 203 | 198 | 203 | 55,000 |
2000/09/14 | 198 | 198 | 197 | 198 | 29,000 |
2000/09/13 | 197 | 200 | 197 | 198 | 24,000 |
2000/09/12 | 198 | 200 | 197 | 198 | 12,000 |
2000/09/11 | 202 | 202 | 197 | 197 | 9,000 |
2000/09/08 | 197 | 202 | 197 | 202 | 33,000 |
2000/09/07 | 200 | 200 | 199 | 199 | 8,000 |
2000/09/06 | 201 | 203 | 200 | 200 | 17,000 |
2000/09/05 | 200 | 200 | 198 | 200 | 17,000 |
2000/09/04 | 203 | 203 | 197 | 200 | 12,000 |
2000/09/01 | 210 | 210 | 200 | 203 | 15,000 |
2000/08/31 | 208 | 209 | 205 | 206 | 61,000 |
2000/08/30 | 208 | 210 | 208 | 209 | 17,000 |
2000/08/29 | 213 | 213 | 210 | 210 | 21,000 |
2000/08/28 | 215 | 215 | 212 | 212 | 8,000 |
2000/08/25 | 212 | 215 | 210 | 215 | 22,000 |
2000/08/24 | 214 | 215 | 210 | 215 | 53,000 |
2000/08/23 | 212 | 214 | 211 | 213 | 12,000 |
2000/08/22 | 214 | 214 | 211 | 214 | 16,000 |
2000/08/21 | 216 | 216 | 215 | 215 | 3,000 |
2000/08/18 | 219 | 219 | 212 | 215 | 8,000 |
2000/08/17 | 220 | 221 | 216 | 216 | 124,000 |
2000/08/16 | 203 | 220 | 203 | 220 | 218,000 |
2000/08/15 | 205 | 205 | 205 | 205 | 76,000 |
2000/08/14 | 203 | 204 | 202 | 204 | 27,000 |
2000/08/11 | 200 | 203 | 200 | 203 | 7,000 |
2000/08/10 | 200 | 200 | 200 | 200 | 16,000 |
2000/08/09 | 200 | 200 | 200 | 200 | 7,000 |
2000/08/08 | 200 | 200 | 198 | 200 | 26,000 |
2000/08/07 | 200 | 200 | 195 | 199 | 44,000 |
2000/08/04 | 195 | 200 | 195 | 200 | 26,000 |
2000/08/03 | 200 | 200 | 195 | 195 | 58,000 |
2000/08/02 | 204 | 204 | 201 | 201 | 18,000 |
2000/08/01 | 197 | 204 | 197 | 204 | 22,000 |
2000/07/31 | 205 | 205 | 200 | 200 | 27,000 |
2000/07/28 | 205 | 210 | 205 | 209 | 26,000 |
2000/07/27 | 208 | 209 | 205 | 205 | 14,000 |
2000/07/26 | 210 | 210 | 209 | 209 | 4,000 |
2000/07/25 | 218 | 219 | 208 | 209 | 14,000 |
2000/07/24 | 227 | 227 | 216 | 216 | 46,000 |
2000/07/21 | 216 | 222 | 216 | 217 | 9,000 |
2000/07/19 | 214 | 214 | 209 | 210 | 20,000 |
2000/07/18 | 222 | 223 | 210 | 215 | 51,000 |
2000/07/17 | 235 | 236 | 221 | 221 | 83,000 |
2000/07/14 | 222 | 225 | 222 | 225 | 25,000 |
2000/07/13 | 226 | 227 | 225 | 225 | 17,000 |
2000/07/12 | 230 | 230 | 226 | 226 | 28,000 |
2000/07/11 | 225 | 230 | 222 | 230 | 42,000 |
2000/07/10 | 225 | 228 | 225 | 225 | 17,000 |
2000/07/07 | 229 | 230 | 222 | 225 | 26,000 |
2000/07/06 | 226 | 230 | 222 | 227 | 20,000 |
2000/07/05 | 226 | 226 | 220 | 226 | 26,000 |
2000/07/04 | 231 | 232 | 221 | 221 | 88,000 |
2000/07/03 | 225 | 230 | 225 | 230 | 75,000 |
2000/06/30 | 223 | 223 | 220 | 220 | 43,000 |
2000/06/29 | 220 | 221 | 218 | 221 | 50,000 |
2000/06/28 | 219 | 219 | 215 | 216 | 72,000 |
2000/06/27 | 220 | 221 | 219 | 219 | 45,000 |
2000/06/26 | 225 | 226 | 218 | 220 | 41,000 |
2000/06/23 | 213 | 216 | 212 | 215 | 17,000 |
2000/06/22 | 219 | 219 | 212 | 213 | 55,000 |
2000/06/21 | 221 | 221 | 220 | 221 | 16,000 |
2000/06/20 | 228 | 228 | 221 | 221 | 32,000 |
2000/06/19 | 223 | 223 | 218 | 221 | 22,000 |
2000/06/16 | 211 | 219 | 211 | 212 | 31,000 |
2000/06/15 | 225 | 225 | 220 | 220 | 102,000 |
2000/06/14 | 230 | 233 | 222 | 225 | 51,000 |
2000/06/13 | 235 | 235 | 223 | 227 | 99,000 |
2000/06/12 | 220 | 238 | 220 | 235 | 394,000 |
2000/06/09 | 195 | 211 | 195 | 211 | 246,000 |
2000/06/08 | 197 | 197 | 191 | 193 | 69,000 |
2000/06/07 | 192 | 195 | 191 | 195 | 57,000 |
2000/06/06 | 192 | 194 | 191 | 191 | 33,000 |
2000/06/05 | 195 | 200 | 192 | 192 | 15,000 |
2000/06/02 | 197 | 197 | 191 | 191 | 17,000 |
2000/06/01 | 195 | 195 | 192 | 194 | 10,000 |
2000/05/31 | 194 | 195 | 192 | 192 | 44,000 |
2000/05/30 | 199 | 200 | 192 | 192 | 18,000 |
2000/05/29 | 193 | 198 | 193 | 198 | 10,000 |
2000/05/26 | 196 | 196 | 192 | 193 | 19,000 |
2000/05/25 | 194 | 195 | 194 | 194 | 12,000 |
2000/05/24 | 199 | 199 | 193 | 198 | 30,000 |
2000/05/23 | 192 | 199 | 192 | 199 | 31,000 |
2000/05/22 | 196 | 200 | 191 | 192 | 39,000 |
2000/05/19 | 201 | 201 | 195 | 200 | 12,000 |
2000/05/18 | 201 | 202 | 201 | 201 | 18,000 |
2000/05/17 | 205 | 206 | 202 | 202 | 14,000 |
2000/05/16 | 206 | 206 | 203 | 206 | 9,000 |
2000/05/15 | 206 | 208 | 201 | 201 | 35,000 |
2000/05/12 | 196 | 202 | 195 | 202 | 28,000 |
2000/05/11 | 197 | 198 | 195 | 198 | 7,000 |
2000/05/10 | 195 | 198 | 195 | 196 | 26,000 |
2000/05/09 | 197 | 198 | 195 | 195 | 5,000 |
2000/05/08 | 193 | 196 | 193 | 195 | 16,000 |
2000/05/02 | 202 | 202 | 193 | 193 | 23,000 |
2000/05/01 | 196 | 204 | 193 | 203 | 24,000 |
2000/04/28 | 190 | 195 | 190 | 195 | 35,000 |
2000/04/27 | 197 | 197 | 190 | 191 | 33,000 |
2000/04/26 | 200 | 200 | 190 | 192 | 40,000 |
2000/04/25 | 200 | 200 | 199 | 199 | 11,000 |
2000/04/24 | 199 | 204 | 199 | 200 | 44,000 |
2000/04/21 | 203 | 203 | 195 | 195 | 12,000 |
2000/04/20 | 195 | 200 | 195 | 195 | 34,000 |
2000/04/19 | 201 | 202 | 195 | 195 | 21,000 |
2000/04/18 | 206 | 208 | 198 | 203 | 29,000 |
2000/04/17 | 206 | 208 | 199 | 205 | 55,000 |
2000/04/14 | 210 | 210 | 206 | 208 | 19,000 |
2000/04/13 | 212 | 212 | 210 | 211 | 24,000 |
2000/04/12 | 209 | 213 | 208 | 213 | 10,000 |
2000/04/11 | 215 | 216 | 209 | 214 | 37,000 |
2000/04/10 | 215 | 216 | 211 | 216 | 12,000 |
2000/04/07 | 211 | 212 | 210 | 212 | 17,000 |
2000/04/06 | 209 | 210 | 208 | 209 | 34,000 |
2000/04/05 | 212 | 216 | 208 | 216 | 20,000 |
2000/04/04 | 215 | 215 | 207 | 209 | 13,000 |
2000/04/03 | 205 | 212 | 205 | 212 | 5,000 |
2000/03/31 | 210 | 213 | 210 | 213 | 33,000 |
2000/03/30 | 210 | 212 | 210 | 210 | 22,000 |
2000/03/29 | 217 | 218 | 210 | 213 | 27,000 |
2000/03/28 | 219 | 219 | 215 | 215 | 52,000 |
2000/03/27 | 210 | 219 | 210 | 219 | 37,000 |
2000/03/24 | 220 | 220 | 205 | 207 | 67,000 |
2000/03/23 | 214 | 215 | 210 | 215 | 23,000 |
2000/03/22 | 209 | 215 | 207 | 207 | 32,000 |
2000/03/21 | 210 | 210 | 200 | 207 | 58,000 |
2000/03/17 | 208 | 209 | 203 | 205 | 24,000 |
2000/03/16 | 198 | 207 | 198 | 207 | 11,000 |
2000/03/15 | 205 | 205 | 196 | 197 | 68,000 |
2000/03/14 | 200 | 201 | 197 | 200 | 54,000 |
2000/03/13 | 195 | 205 | 195 | 198 | 31,000 |
2000/03/10 | 221 | 221 | 192 | 192 | 164,000 |
2000/03/09 | 199 | 199 | 196 | 196 | 16,000 |
2000/03/08 | 196 | 198 | 196 | 196 | 26,000 |
2000/03/07 | 196 | 198 | 195 | 198 | 21,000 |
2000/03/06 | 197 | 198 | 195 | 196 | 52,000 |
2000/03/03 | 191 | 198 | 191 | 196 | 27,000 |
2000/03/02 | 198 | 198 | 191 | 191 | 22,000 |
2000/03/01 | 194 | 198 | 190 | 191 | 37,000 |
2000/02/29 | 191 | 195 | 190 | 194 | 38,000 |
2000/02/28 | 190 | 190 | 190 | 190 | 18,000 |
2000/02/25 | 191 | 192 | 189 | 190 | 50,000 |
2000/02/24 | 200 | 200 | 190 | 190 | 34,000 |
2000/02/23 | 188 | 196 | 188 | 190 | 68,000 |
2000/02/22 | 190 | 190 | 188 | 188 | 52,000 |
2000/02/21 | 190 | 195 | 190 | 190 | 17,000 |
2000/02/18 | 197 | 197 | 190 | 195 | 54,000 |
2000/02/17 | 193 | 200 | 193 | 200 | 70,000 |
2000/02/16 | 198 | 200 | 195 | 200 | 58,000 |
2000/02/15 | 208 | 208 | 196 | 196 | 67,000 |
2000/02/14 | 200 | 208 | 200 | 208 | 40,000 |
2000/02/10 | 204 | 204 | 200 | 201 | 15,000 |
2000/02/09 | 203 | 206 | 202 | 203 | 17,000 |
2000/02/08 | 207 | 211 | 203 | 203 | 41,000 |
2000/02/07 | 205 | 212 | 205 | 207 | 52,000 |
2000/02/04 | 203 | 213 | 202 | 209 | 59,000 |
2000/02/03 | 205 | 213 | 202 | 213 | 61,000 |
2000/02/02 | 209 | 209 | 203 | 209 | 31,000 |
2000/02/01 | 213 | 213 | 202 | 204 | 64,000 |
2000/01/31 | 202 | 206 | 201 | 203 | 29,000 |
2000/01/28 | 213 | 213 | 201 | 202 | 35,000 |
2000/01/27 | 214 | 214 | 205 | 205 | 49,000 |
2000/01/26 | 213 | 213 | 209 | 209 | 38,000 |
2000/01/25 | 211 | 216 | 211 | 212 | 14,000 |
2000/01/24 | 229 | 229 | 210 | 210 | 44,000 |
2000/01/21 | 214 | 214 | 207 | 207 | 29,000 |
2000/01/20 | 222 | 224 | 220 | 222 | 35,000 |
2000/01/19 | 212 | 220 | 211 | 212 | 21,000 |
2000/01/18 | 213 | 213 | 211 | 212 | 19,000 |
2000/01/17 | 220 | 225 | 208 | 212 | 59,000 |
2000/01/14 | 200 | 207 | 200 | 207 | 22,000 |
2000/01/13 | 195 | 200 | 195 | 198 | 52,000 |
2000/01/12 | 195 | 195 | 192 | 195 | 55,000 |
2000/01/11 | 200 | 200 | 197 | 197 | 73,000 |
2000/01/07 | 199 | 200 | 198 | 200 | 41,000 |
2000/01/06 | 203 | 203 | 196 | 199 | 15,000 |
2000/01/05 | 201 | 210 | 195 | 200 | 58,000 |
2000/01/04 | 200 | 200 | 198 | 198 | 37,000 |