日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 128 130 128 130 3,000
2002/12/27 125 129 124 129 19,000
2002/12/26 125 127 123 127 14,000
2002/12/25 125 127 122 123 55,000
2002/12/24 130 130 124 125 62,000
2002/12/20 123 130 121 130 59,000
2002/12/19 121 125 120 125 39,000
2002/12/18 129 132 126 127 52,000
2002/12/17 133 134 132 132 18,000
2002/12/16 140 140 131 133 49,000
2002/12/13 136 139 135 139 103,000
2002/12/12 138 138 135 136 12,000
2002/12/11 142 143 138 139 24,000
2002/12/10 140 142 140 142 62,000
2002/12/09 138 138 137 138 24,000
2002/12/06 136 138 136 137 23,000
2002/12/05 142 142 139 139 17,000
2002/12/04 141 142 139 142 18,000
2002/12/03 141 145 141 143 31,000
2002/12/02 136 144 136 142 35,000
2002/11/29 137 141 136 139 40,000
2002/11/28 138 140 135 135 73,000
2002/11/27 140 144 140 142 19,000
2002/11/26 145 145 122 140 39,000
2002/11/25 140 144 138 144 52,000
2002/11/22 140 140 136 138 41,000
2002/11/21 134 137 134 135 11,000
2002/11/20 126 143 126 142 26,000
2002/11/19 136 139 131 131 48,000
2002/11/18 144 144 138 141 27,000
2002/11/15 143 144 140 143 45,000
2002/11/14 146 147 143 144 30,000
2002/11/13 147 150 146 147 30,000
2002/11/12 146 149 146 149 21,000
2002/11/11 147 147 145 146 8,000
2002/11/08 147 149 147 148 26,000
2002/11/07 146 149 146 148 16,000
2002/11/06 143 153 143 146 38,000
2002/11/05 141 145 141 145 13,000
2002/11/01 145 145 142 144 25,000
2002/10/31 150 150 147 147 3,000
2002/10/30 151 151 147 147 23,000
2002/10/29 149 150 149 150 18,000
2002/10/28 149 149 145 149 19,000
2002/10/25 145 148 145 148 13,000
2002/10/24 150 150 146 148 38,000
2002/10/23 148 150 146 149 24,000
2002/10/22 144 148 144 145 37,000
2002/10/21 148 148 145 148 20,000
2002/10/18 146 146 144 144 15,000
2002/10/17 145 147 144 144 14,000
2002/10/16 148 149 144 144 25,000
2002/10/15 147 148 145 148 30,000
2002/10/11 143 143 140 143 28,000
2002/10/10 140 140 136 139 24,000
2002/10/09 146 146 141 141 20,000
2002/10/08 147 147 145 145 13,000
2002/10/07 150 151 148 148 19,000
2002/10/04 154 155 152 155 20,000
2002/10/03 152 158 152 158 14,000
2002/10/02 153 155 153 154 18,000
2002/10/01 153 158 153 158 21,000
2002/09/30 162 163 161 162 15,000
2002/09/27 161 162 160 162 27,000
2002/09/26 155 161 153 160 63,000
2002/09/25 153 158 153 158 31,000
2002/09/24 162 163 158 163 38,000
2002/09/20 161 161 161 161 55,000
2002/09/19 156 160 156 160 29,000
2002/09/18 158 158 155 157 12,000
2002/09/17 158 158 156 158 54,000
2002/09/13 148 151 148 151 95,000
2002/09/12 150 155 150 153 19,000
2002/09/11 153 154 152 153 19,000
2002/09/10 149 153 147 153 44,000
2002/09/09 148 148 146 146 8,000
2002/09/06 150 150 147 147 15,000
2002/09/05 154 155 149 151 61,000
2002/09/04 149 149 145 149 30,000
2002/09/03 156 156 151 152 26,000
2002/09/02 153 156 153 156 71,000
2002/08/30 155 156 154 155 33,000
2002/08/29 155 157 154 156 30,000
2002/08/28 156 158 155 157 28,000
2002/08/27 157 159 156 159 34,000
2002/08/26 159 161 157 161 44,000
2002/08/23 158 159 155 155 48,000
2002/08/22 158 160 157 160 29,000
2002/08/21 158 160 158 160 19,000
2002/08/20 160 160 158 160 29,000
2002/08/19 158 160 157 160 35,000
2002/08/16 159 161 158 159 21,000
2002/08/15 160 161 159 160 46,000
2002/08/14 158 161 158 161 29,000
2002/08/13 161 161 158 158 15,000
2002/08/12 158 160 158 158 25,000
2002/08/09 160 161 157 160 43,000
2002/08/08 159 159 159 159 8,000
2002/08/07 157 161 157 158 13,000
2002/08/06 158 159 158 159 21,000
2002/08/05 159 160 159 160 12,000
2002/08/02 159 161 159 161 30,000
2002/08/01 160 160 160 160 28,000
2002/07/31 162 163 160 163 28,000
2002/07/30 166 166 160 162 29,000
2002/07/29 161 166 160 161 47,000
2002/07/26 162 162 159 159 29,000
2002/07/25 167 167 163 163 12,000
2002/07/24 167 167 161 162 51,000
2002/07/23 161 163 161 163 44,000
2002/07/22 163 164 161 163 38,000
2002/07/19 165 166 164 164 31,000
2002/07/18 163 176 163 176 80,000
2002/07/17 163 169 161 162 34,000
2002/07/16 163 167 163 164 54,000
2002/07/15 173 173 166 166 70,000
2002/07/12 167 170 167 168 22,000
2002/07/11 167 167 166 166 39,000
2002/07/10 169 170 168 168 19,000
2002/07/09 168 170 168 170 22,000
2002/07/08 171 175 171 173 60,000
2002/07/05 167 175 167 175 46,000
2002/07/04 166 170 166 170 23,000
2002/07/03 166 172 166 172 23,000
2002/07/02 167 168 166 168 24,000
2002/07/01 165 166 165 166 20,000
2002/06/28 166 167 165 166 18,000
2002/06/27 169 169 165 165 19,000
2002/06/26 172 172 166 167 19,000
2002/06/25 172 172 170 172 7,000
2002/06/24 172 172 168 172 35,000
2002/06/21 166 170 166 168 14,000
2002/06/20 168 173 168 171 34,000
2002/06/19 169 169 168 169 18,000
2002/06/18 169 172 168 170 29,000
2002/06/17 176 176 168 168 82,000
2002/06/14 170 171 169 171 144,000
2002/06/13 170 172 170 170 26,000
2002/06/12 171 171 168 171 21,000
2002/06/11 170 171 170 171 10,000
2002/06/10 173 175 169 170 28,000
2002/06/07 173 174 172 172 33,000
2002/06/06 179 179 173 174 39,000
2002/06/05 177 178 175 175 33,000
2002/06/04 179 179 175 176 35,000
2002/06/03 180 180 178 180 85,000
2002/05/31 179 179 176 176 21,000
2002/05/30 176 179 175 178 57,000
2002/05/29 178 179 176 176 32,000
2002/05/28 179 179 177 179 22,000
2002/05/27 180 181 178 179 70,000
2002/05/24 181 181 175 179 189,000
2002/05/23 173 181 172 175 195,000
2002/05/22 173 173 170 173 24,000
2002/05/21 170 172 168 172 47,000
2002/05/20 170 172 165 166 69,000
2002/05/17 171 171 165 165 19,000
2002/05/16 165 170 165 170 22,000
2002/05/15 171 171 165 165 32,000
2002/05/14 167 169 167 169 18,000
2002/05/13 165 170 165 165 22,000
2002/05/10 167 167 165 165 15,000
2002/05/09 167 168 167 168 3,000
2002/05/08 167 168 165 166 16,000
2002/05/07 168 170 167 168 26,000
2002/05/02 168 168 168 168 6,000
2002/05/01 169 170 168 168 17,000
2002/04/30 168 171 168 168 38,000
2002/04/26 170 172 168 172 26,000
2002/04/25 170 172 169 169 35,000
2002/04/24 171 171 170 170 33,000
2002/04/23 173 175 170 170 38,000
2002/04/22 173 173 170 171 29,000
2002/04/19 174 174 172 172 14,000
2002/04/18 172 175 172 175 14,000
2002/04/17 171 174 171 172 6,000
2002/04/16 171 172 171 171 18,000
2002/04/15 175 175 169 172 36,000
2002/04/12 169 172 169 172 18,000
2002/04/11 173 174 173 173 6,000
2002/04/10 178 178 174 177 18,000
2002/04/09 178 179 176 176 19,000
2002/04/08 175 177 174 177 7,000
2002/04/05 175 175 173 173 8,000
2002/04/04 175 175 170 173 21,000
2002/04/03 168 170 166 170 29,000
2002/04/02 171 171 168 168 22,000
2002/04/01 171 173 171 172 23,000
2002/03/29 178 178 175 175 16,000
2002/03/28 180 180 177 178 40,000
2002/03/27 177 180 176 180 21,000
2002/03/26 177 177 177 177 5,000
2002/03/25 166 181 166 181 67,000
2002/03/22 180 180 175 176 41,000
2002/03/20 180 182 177 180 37,000
2002/03/19 181 183 180 183 30,000
2002/03/18 181 182 178 178 23,000
2002/03/15 180 185 175 184 113,000
2002/03/14 180 180 176 178 23,000
2002/03/13 180 181 179 181 20,000
2002/03/12 180 182 179 179 17,000
2002/03/11 182 182 177 179 32,000
2002/03/08 181 181 175 175 141,000
2002/03/07 183 183 179 181 23,000
2002/03/06 178 182 173 173 43,000
2002/03/05 187 187 180 180 23,000
2002/03/04 185 189 182 186 32,000
2002/03/01 182 184 179 180 48,000
2002/02/28 173 181 173 177 43,000
2002/02/27 175 185 174 185 104,000
2002/02/26 174 175 173 175 10,000
2002/02/25 175 175 171 174 25,000
2002/02/22 175 175 171 173 20,000
2002/02/21 170 175 170 175 28,000
2002/02/20 168 170 168 170 16,000
2002/02/19 167 170 167 170 16,000
2002/02/18 167 167 166 167 11,000
2002/02/15 168 169 167 169 59,000
2002/02/14 169 172 163 168 74,000
2002/02/13 165 170 165 169 52,000
2002/02/12 162 165 162 165 9,000
2002/02/08 161 163 159 162 56,000
2002/02/07 163 163 160 161 19,000
2002/02/06 160 162 160 162 19,000
2002/02/05 162 162 160 161 6,000
2002/02/04 163 163 160 163 13,000
2002/02/01 163 164 161 161 11,000
2002/01/31 162 164 162 163 15,000
2002/01/30 161 161 160 161 20,000
2002/01/29 162 163 161 161 10,000
2002/01/28 165 165 162 162 14,000
2002/01/25 163 164 163 164 22,000
2002/01/24 164 165 162 165 46,000
2002/01/23 160 165 160 164 25,000
2002/01/22 165 165 161 164 17,000
2002/01/21 160 162 159 162 26,000
2002/01/18 163 163 159 160 55,000
2002/01/17 165 165 155 158 68,000
2002/01/16 162 164 162 164 7,000
2002/01/15 162 162 160 161 20,000
2002/01/11 166 170 161 165 52,000
2002/01/10 167 167 161 161 36,000
2002/01/09 165 165 163 164 20,000
2002/01/08 176 176 169 169 14,000
2002/01/07 183 183 176 176 8,000
2002/01/04 175 176 175 175 14,000

このページの先頭へ