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 |
|---|---|---|---|---|---|
| 2005/12/30 | 429 | 429 | 421 | 422 | 91,000 |
| 2005/12/29 | 424 | 428 | 420 | 424 | 146,000 |
| 2005/12/28 | 421 | 426 | 419 | 421 | 593,000 |
| 2005/12/27 | 418 | 433 | 417 | 430 | 229,000 |
| 2005/12/26 | 424 | 426 | 419 | 419 | 163,000 |
| 2005/12/22 | 421 | 424 | 420 | 421 | 184,000 |
| 2005/12/21 | 420 | 426 | 417 | 420 | 215,000 |
| 2005/12/20 | 418 | 423 | 413 | 420 | 141,000 |
| 2005/12/19 | 413 | 434 | 412 | 418 | 559,000 |
| 2005/12/16 | 409 | 414 | 405 | 408 | 205,000 |
| 2005/12/15 | 421 | 421 | 411 | 413 | 88,000 |
| 2005/12/14 | 427 | 430 | 420 | 420 | 397,000 |
| 2005/12/13 | 426 | 427 | 421 | 423 | 189,000 |
| 2005/12/12 | 425 | 432 | 421 | 423 | 245,000 |
| 2005/12/09 | 408 | 427 | 408 | 417 | 232,000 |
| 2005/12/08 | 425 | 425 | 413 | 417 | 94,000 |
| 2005/12/07 | 425 | 430 | 423 | 427 | 118,000 |
| 2005/12/06 | 431 | 433 | 421 | 427 | 276,000 |
| 2005/12/05 | 432 | 438 | 431 | 431 | 572,000 |
| 2005/12/02 | 426 | 441 | 421 | 426 | 1,579,000 |
| 2005/12/01 | 398 | 408 | 394 | 406 | 277,000 |
| 2005/11/30 | 396 | 396 | 394 | 395 | 73,000 |
| 2005/11/29 | 396 | 396 | 391 | 395 | 122,000 |
| 2005/11/28 | 396 | 396 | 391 | 395 | 137,000 |
| 2005/11/25 | 390 | 397 | 388 | 393 | 361,000 |
| 2005/11/24 | 400 | 400 | 392 | 392 | 154,000 |
| 2005/11/22 | 397 | 397 | 393 | 396 | 88,000 |
| 2005/11/21 | 395 | 396 | 391 | 393 | 167,000 |
| 2005/11/18 | 397 | 397 | 392 | 396 | 172,000 |
| 2005/11/17 | 389 | 397 | 388 | 394 | 104,000 |
| 2005/11/16 | 388 | 392 | 386 | 389 | 169,000 |
| 2005/11/15 | 398 | 404 | 385 | 398 | 315,000 |
| 2005/11/14 | 394 | 408 | 394 | 399 | 231,000 |
| 2005/11/11 | 392 | 394 | 389 | 390 | 91,000 |
| 2005/11/10 | 386 | 393 | 386 | 393 | 127,000 |
| 2005/11/09 | 403 | 403 | 395 | 396 | 92,000 |
| 2005/11/08 | 405 | 408 | 397 | 402 | 207,000 |
| 2005/11/07 | 398 | 403 | 395 | 403 | 202,000 |
| 2005/11/04 | 397 | 399 | 393 | 398 | 133,000 |
| 2005/11/02 | 394 | 397 | 390 | 396 | 185,000 |
| 2005/11/01 | 395 | 395 | 392 | 394 | 13,000 |
| 2005/10/31 | 390 | 396 | 389 | 393 | 215,000 |
| 2005/10/28 | 386 | 392 | 385 | 389 | 92,000 |
| 2005/10/27 | 386 | 393 | 384 | 389 | 218,000 |
| 2005/10/26 | 388 | 388 | 382 | 386 | 185,000 |
| 2005/10/25 | 377 | 388 | 377 | 387 | 183,000 |
| 2005/10/24 | 375 | 385 | 375 | 380 | 183,000 |
| 2005/10/21 | 381 | 381 | 372 | 380 | 339,000 |
| 2005/10/20 | 373 | 385 | 368 | 385 | 537,000 |
| 2005/10/19 | 359 | 372 | 356 | 364 | 377,000 |
| 2005/10/18 | 357 | 362 | 356 | 358 | 137,000 |
| 2005/10/17 | 366 | 367 | 358 | 358 | 293,000 |
| 2005/10/14 | 373 | 373 | 367 | 368 | 170,000 |
| 2005/10/13 | 371 | 373 | 367 | 371 | 179,000 |
| 2005/10/12 | 377 | 379 | 371 | 375 | 195,000 |
| 2005/10/11 | 369 | 378 | 363 | 373 | 180,000 |
| 2005/10/07 | 369 | 377 | 355 | 369 | 324,000 |
| 2005/10/06 | 377 | 377 | 364 | 366 | 373,000 |
| 2005/10/05 | 393 | 393 | 378 | 379 | 376,000 |
| 2005/10/04 | 396 | 401 | 392 | 398 | 472,000 |
| 2005/10/03 | 389 | 394 | 380 | 392 | 466,000 |
| 2005/09/30 | 385 | 400 | 381 | 394 | 1,292,000 |
| 2005/09/29 | 378 | 380 | 370 | 380 | 568,000 |
| 2005/09/28 | 367 | 375 | 365 | 374 | 599,000 |
| 2005/09/27 | 370 | 371 | 366 | 367 | 440,000 |
| 2005/09/26 | 356 | 367 | 356 | 367 | 444,000 |
| 2005/09/22 | 349 | 361 | 347 | 355 | 817,000 |
| 2005/09/21 | 351 | 351 | 346 | 350 | 360,000 |
| 2005/09/20 | 349 | 353 | 348 | 350 | 366,000 |
| 2005/09/16 | 345 | 347 | 344 | 347 | 345,000 |
| 2005/09/15 | 344 | 347 | 342 | 345 | 307,000 |
| 2005/09/14 | 347 | 349 | 343 | 344 | 240,000 |
| 2005/09/13 | 348 | 353 | 346 | 350 | 449,000 |
| 2005/09/12 | 343 | 346 | 340 | 345 | 354,000 |
| 2005/09/09 | 336 | 339 | 334 | 338 | 434,000 |
| 2005/09/08 | 340 | 342 | 333 | 335 | 335,000 |
| 2005/09/07 | 343 | 348 | 341 | 342 | 509,000 |
| 2005/09/06 | 352 | 352 | 346 | 346 | 367,000 |
| 2005/09/05 | 343 | 355 | 343 | 353 | 415,000 |
| 2005/09/02 | 349 | 349 | 343 | 346 | 284,000 |
| 2005/09/01 | 350 | 352 | 346 | 349 | 452,000 |
| 2005/08/31 | 355 | 355 | 350 | 350 | 245,000 |
| 2005/08/30 | 353 | 357 | 351 | 354 | 346,000 |
| 2005/08/29 | 358 | 358 | 348 | 352 | 509,000 |
| 2005/08/26 | 365 | 366 | 360 | 361 | 808,000 |
| 2005/08/25 | 371 | 381 | 366 | 370 | 2,203,000 |
| 2005/08/24 | 360 | 375 | 357 | 374 | 2,024,000 |
| 2005/08/23 | 346 | 370 | 342 | 367 | 2,260,000 |
| 2005/08/22 | 347 | 349 | 341 | 346 | 203,000 |
| 2005/08/19 | 345 | 349 | 340 | 344 | 391,000 |
| 2005/08/18 | 345 | 348 | 342 | 343 | 296,000 |
| 2005/08/17 | 348 | 353 | 344 | 347 | 467,000 |
| 2005/08/16 | 343 | 355 | 343 | 352 | 1,330,000 |
| 2005/08/15 | 340 | 343 | 337 | 339 | 737,000 |
| 2005/08/12 | 333 | 338 | 330 | 333 | 548,000 |
| 2005/08/11 | 338 | 338 | 330 | 332 | 678,000 |
| 2005/08/10 | 319 | 342 | 317 | 340 | 2,408,000 |
| 2005/08/09 | 310 | 317 | 310 | 316 | 276,000 |
| 2005/08/08 | 310 | 310 | 299 | 307 | 329,000 |
| 2005/08/05 | 310 | 319 | 306 | 315 | 360,000 |
| 2005/08/04 | 313 | 316 | 308 | 311 | 141,000 |
| 2005/08/03 | 313 | 320 | 312 | 312 | 153,000 |
| 2005/08/02 | 320 | 320 | 314 | 315 | 167,000 |
| 2005/08/01 | 321 | 322 | 319 | 319 | 115,000 |
| 2005/07/29 | 323 | 329 | 317 | 319 | 527,000 |
| 2005/07/28 | 320 | 321 | 318 | 320 | 101,000 |
| 2005/07/27 | 320 | 321 | 317 | 318 | 215,000 |
| 2005/07/26 | 312 | 323 | 312 | 321 | 558,000 |
| 2005/07/25 | 313 | 313 | 310 | 312 | 118,000 |
| 2005/07/22 | 311 | 311 | 307 | 309 | 168,000 |
| 2005/07/21 | 312 | 316 | 310 | 311 | 259,000 |
| 2005/07/20 | 310 | 314 | 308 | 313 | 179,000 |
| 2005/07/19 | 311 | 313 | 310 | 311 | 131,000 |
| 2005/07/15 | 309 | 312 | 307 | 310 | 252,000 |
| 2005/07/14 | 308 | 311 | 307 | 307 | 213,000 |
| 2005/07/13 | 307 | 310 | 306 | 308 | 217,000 |
| 2005/07/12 | 308 | 311 | 306 | 307 | 159,000 |
| 2005/07/11 | 308 | 309 | 305 | 307 | 177,000 |
| 2005/07/08 | 308 | 312 | 307 | 307 | 225,000 |
| 2005/07/07 | 308 | 312 | 308 | 308 | 184,000 |
| 2005/07/06 | 316 | 317 | 309 | 309 | 265,000 |
| 2005/07/05 | 320 | 320 | 313 | 315 | 150,000 |
| 2005/07/04 | 315 | 323 | 313 | 317 | 376,000 |
| 2005/07/01 | 316 | 316 | 312 | 314 | 133,000 |
| 2005/06/30 | 315 | 316 | 313 | 314 | 118,000 |
| 2005/06/29 | 314 | 317 | 310 | 314 | 192,000 |
| 2005/06/28 | 308 | 313 | 308 | 313 | 107,000 |
| 2005/06/27 | 318 | 318 | 310 | 310 | 263,000 |
| 2005/06/24 | 310 | 314 | 308 | 314 | 165,000 |
| 2005/06/23 | 313 | 318 | 311 | 314 | 258,000 |
| 2005/06/22 | 310 | 313 | 308 | 313 | 232,000 |
| 2005/06/21 | 311 | 314 | 310 | 312 | 291,000 |
| 2005/06/20 | 317 | 318 | 309 | 313 | 358,000 |
| 2005/06/17 | 315 | 323 | 313 | 316 | 428,000 |
| 2005/06/16 | 315 | 316 | 310 | 311 | 267,000 |
| 2005/06/15 | 313 | 316 | 311 | 313 | 194,000 |
| 2005/06/14 | 317 | 317 | 311 | 313 | 262,000 |
| 2005/06/13 | 315 | 320 | 313 | 317 | 273,000 |
| 2005/06/10 | 316 | 317 | 311 | 316 | 524,000 |
| 2005/06/09 | 305 | 329 | 305 | 321 | 1,760,000 |
| 2005/06/08 | 307 | 307 | 304 | 306 | 218,000 |
| 2005/06/07 | 308 | 309 | 304 | 307 | 200,000 |
| 2005/06/06 | 310 | 310 | 306 | 308 | 185,000 |
| 2005/06/03 | 305 | 313 | 305 | 313 | 249,000 |
| 2005/06/02 | 313 | 314 | 306 | 307 | 468,000 |
| 2005/06/01 | 312 | 314 | 310 | 314 | 988,000 |
| 2005/05/31 | 290 | 317 | 288 | 317 | 2,699,000 |
| 2005/05/30 | 284 | 287 | 281 | 286 | 156,000 |
| 2005/05/27 | 287 | 290 | 280 | 283 | 131,000 |
| 2005/05/26 | 278 | 284 | 278 | 283 | 149,000 |
| 2005/05/25 | 295 | 295 | 280 | 285 | 220,000 |
| 2005/05/24 | 297 | 297 | 292 | 293 | 80,000 |
| 2005/05/23 | 300 | 300 | 292 | 293 | 128,000 |
| 2005/05/20 | 298 | 301 | 294 | 296 | 206,000 |
| 2005/05/19 | 293 | 299 | 288 | 298 | 231,000 |
| 2005/05/18 | 286 | 290 | 280 | 288 | 351,000 |
| 2005/05/17 | 286 | 290 | 270 | 284 | 365,000 |
| 2005/05/16 | 294 | 294 | 281 | 284 | 296,000 |
| 2005/05/13 | 298 | 299 | 292 | 296 | 206,000 |
| 2005/05/12 | 308 | 308 | 299 | 299 | 243,000 |
| 2005/05/11 | 303 | 307 | 300 | 307 | 312,000 |
| 2005/05/10 | 317 | 318 | 305 | 308 | 1,051,000 |
| 2005/05/09 | 287 | 319 | 285 | 315 | 2,491,000 |
| 2005/05/06 | 283 | 285 | 282 | 283 | 145,000 |
| 2005/05/02 | 286 | 286 | 280 | 280 | 123,000 |
| 2005/04/28 | 284 | 286 | 278 | 281 | 139,000 |
| 2005/04/27 | 285 | 287 | 276 | 279 | 120,000 |
| 2005/04/26 | 284 | 286 | 282 | 285 | 91,000 |
| 2005/04/25 | 291 | 291 | 283 | 283 | 208,000 |
| 2005/04/22 | 290 | 292 | 283 | 290 | 263,000 |
| 2005/04/21 | 276 | 283 | 271 | 280 | 180,000 |
| 2005/04/20 | 290 | 294 | 285 | 286 | 224,000 |
| 2005/04/19 | 278 | 286 | 278 | 282 | 261,000 |
| 2005/04/18 | 281 | 284 | 271 | 273 | 465,000 |
| 2005/04/15 | 299 | 299 | 291 | 292 | 191,000 |
| 2005/04/14 | 299 | 302 | 291 | 300 | 331,000 |
| 2005/04/13 | 308 | 308 | 302 | 304 | 176,000 |
| 2005/04/12 | 315 | 315 | 305 | 306 | 233,000 |
| 2005/04/11 | 313 | 315 | 310 | 315 | 269,000 |
| 2005/04/08 | 316 | 319 | 313 | 316 | 241,000 |
| 2005/04/07 | 321 | 321 | 315 | 320 | 278,000 |
| 2005/04/06 | 320 | 329 | 319 | 321 | 297,000 |
| 2005/04/05 | 320 | 324 | 319 | 320 | 346,000 |
| 2005/04/04 | 324 | 326 | 316 | 317 | 290,000 |
| 2005/04/01 | 317 | 329 | 311 | 327 | 713,000 |
| 2005/03/31 | 317 | 317 | 306 | 314 | 305,000 |
| 2005/03/30 | 314 | 320 | 309 | 314 | 431,000 |
| 2005/03/29 | 334 | 335 | 316 | 319 | 537,000 |
| 2005/03/28 | 326 | 335 | 295 | 330 | 878,000 |
| 2005/03/25 | 338 | 339 | 321 | 329 | 922,000 |
| 2005/03/24 | 350 | 350 | 338 | 340 | 657,000 |
| 2005/03/23 | 353 | 358 | 343 | 345 | 1,144,000 |
| 2005/03/22 | 364 | 367 | 348 | 358 | 1,410,000 |
| 2005/03/18 | 362 | 378 | 357 | 367 | 2,977,000 |
| 2005/03/17 | 363 | 382 | 361 | 366 | 10,677,000 |
| 2005/03/16 | 334 | 375 | 334 | 363 | 12,168,000 |
| 2005/03/15 | 352 | 352 | 333 | 335 | 2,064,000 |
| 2005/03/14 | 340 | 361 | 334 | 348 | 7,916,000 |
| 2005/03/11 | 305 | 352 | 298 | 345 | 11,062,000 |
| 2005/03/10 | 300 | 309 | 299 | 302 | 1,393,000 |
| 2005/03/09 | 287 | 310 | 285 | 303 | 5,035,000 |
| 2005/03/08 | 285 | 288 | 283 | 285 | 317,000 |
| 2005/03/07 | 294 | 294 | 285 | 288 | 274,000 |
| 2005/03/04 | 282 | 292 | 279 | 292 | 654,000 |
| 2005/03/03 | 280 | 282 | 279 | 281 | 96,000 |
| 2005/03/02 | 278 | 287 | 277 | 280 | 302,000 |
| 2005/03/01 | 275 | 282 | 273 | 278 | 180,000 |
| 2005/02/28 | 276 | 276 | 273 | 275 | 47,000 |
| 2005/02/25 | 272 | 277 | 272 | 275 | 132,000 |
| 2005/02/24 | 273 | 273 | 270 | 271 | 49,000 |
| 2005/02/23 | 269 | 272 | 269 | 272 | 108,000 |
| 2005/02/22 | 270 | 272 | 270 | 271 | 35,000 |
| 2005/02/21 | 270 | 273 | 269 | 270 | 45,000 |
| 2005/02/18 | 268 | 270 | 268 | 270 | 45,000 |
| 2005/02/17 | 269 | 275 | 269 | 273 | 26,000 |
| 2005/02/16 | 278 | 278 | 271 | 272 | 82,000 |
| 2005/02/15 | 278 | 279 | 277 | 278 | 65,000 |
| 2005/02/14 | 279 | 280 | 276 | 277 | 145,000 |
| 2005/02/10 | 276 | 278 | 276 | 276 | 56,000 |
| 2005/02/09 | 278 | 280 | 276 | 277 | 61,000 |
| 2005/02/08 | 277 | 283 | 273 | 278 | 172,000 |
| 2005/02/07 | 272 | 277 | 270 | 277 | 139,000 |
| 2005/02/04 | 272 | 272 | 268 | 270 | 82,000 |
| 2005/02/03 | 272 | 272 | 269 | 270 | 91,000 |
| 2005/02/02 | 269 | 272 | 268 | 272 | 90,000 |
| 2005/02/01 | 272 | 272 | 266 | 268 | 54,000 |
| 2005/01/31 | 268 | 271 | 267 | 270 | 55,000 |
| 2005/01/28 | 267 | 268 | 265 | 267 | 68,000 |
| 2005/01/27 | 272 | 272 | 267 | 267 | 22,000 |
| 2005/01/26 | 270 | 273 | 269 | 270 | 72,000 |
| 2005/01/25 | 270 | 270 | 266 | 269 | 43,000 |
| 2005/01/24 | 266 | 271 | 266 | 270 | 79,000 |
| 2005/01/21 | 267 | 269 | 265 | 265 | 92,000 |
| 2005/01/20 | 270 | 271 | 265 | 271 | 102,000 |
| 2005/01/19 | 271 | 273 | 267 | 270 | 160,000 |
| 2005/01/18 | 273 | 275 | 271 | 272 | 60,000 |
| 2005/01/17 | 271 | 276 | 270 | 276 | 94,000 |
| 2005/01/14 | 273 | 274 | 273 | 273 | 61,000 |
| 2005/01/13 | 280 | 282 | 275 | 276 | 179,000 |
| 2005/01/12 | 279 | 280 | 275 | 279 | 131,000 |
| 2005/01/11 | 275 | 281 | 275 | 280 | 291,000 |
| 2005/01/07 | 274 | 274 | 271 | 273 | 106,000 |
| 2005/01/06 | 268 | 274 | 267 | 274 | 106,000 |
| 2005/01/05 | 264 | 272 | 264 | 270 | 114,000 |
| 2005/01/04 | 268 | 268 | 264 | 264 | 20,000 |