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 |
|---|---|---|---|---|---|
| 2006/12/29 | 312 | 314 | 311 | 311 | 39,000 |
| 2006/12/28 | 309 | 313 | 308 | 312 | 77,000 |
| 2006/12/27 | 305 | 310 | 305 | 309 | 80,000 |
| 2006/12/26 | 303 | 304 | 298 | 303 | 85,000 |
| 2006/12/25 | 303 | 305 | 302 | 302 | 56,000 |
| 2006/12/22 | 305 | 306 | 303 | 305 | 63,000 |
| 2006/12/21 | 303 | 304 | 302 | 303 | 90,000 |
| 2006/12/20 | 305 | 307 | 304 | 306 | 92,000 |
| 2006/12/19 | 310 | 310 | 306 | 307 | 55,000 |
| 2006/12/18 | 309 | 311 | 307 | 309 | 71,000 |
| 2006/12/15 | 310 | 310 | 307 | 307 | 114,000 |
| 2006/12/14 | 309 | 310 | 305 | 308 | 116,000 |
| 2006/12/13 | 311 | 312 | 306 | 309 | 95,000 |
| 2006/12/12 | 309 | 312 | 308 | 308 | 58,000 |
| 2006/12/11 | 318 | 318 | 308 | 309 | 128,000 |
| 2006/12/08 | 313 | 315 | 307 | 308 | 131,000 |
| 2006/12/07 | 314 | 315 | 310 | 311 | 65,000 |
| 2006/12/06 | 316 | 316 | 311 | 315 | 80,000 |
| 2006/12/05 | 322 | 322 | 313 | 314 | 96,000 |
| 2006/12/04 | 324 | 324 | 314 | 321 | 69,000 |
| 2006/12/01 | 320 | 322 | 314 | 322 | 58,000 |
| 2006/11/30 | 310 | 321 | 310 | 319 | 160,000 |
| 2006/11/29 | 305 | 308 | 304 | 308 | 45,000 |
| 2006/11/28 | 301 | 306 | 300 | 305 | 83,000 |
| 2006/11/27 | 300 | 308 | 300 | 304 | 52,000 |
| 2006/11/24 | 308 | 308 | 295 | 299 | 68,000 |
| 2006/11/22 | 295 | 303 | 292 | 303 | 86,000 |
| 2006/11/21 | 300 | 302 | 290 | 290 | 121,000 |
| 2006/11/20 | 311 | 311 | 302 | 302 | 106,000 |
| 2006/11/17 | 308 | 312 | 307 | 308 | 96,000 |
| 2006/11/16 | 312 | 313 | 308 | 308 | 53,000 |
| 2006/11/15 | 315 | 315 | 310 | 312 | 95,000 |
| 2006/11/14 | 304 | 311 | 303 | 306 | 155,000 |
| 2006/11/13 | 308 | 308 | 300 | 301 | 80,000 |
| 2006/11/10 | 313 | 317 | 307 | 307 | 148,000 |
| 2006/11/09 | 319 | 323 | 311 | 313 | 104,000 |
| 2006/11/08 | 338 | 342 | 318 | 319 | 258,000 |
| 2006/11/07 | 341 | 344 | 337 | 338 | 78,000 |
| 2006/11/06 | 336 | 341 | 336 | 339 | 144,000 |
| 2006/11/02 | 352 | 353 | 334 | 341 | 275,000 |
| 2006/11/01 | 350 | 351 | 348 | 350 | 27,000 |
| 2006/10/31 | 348 | 355 | 346 | 351 | 98,000 |
| 2006/10/30 | 357 | 357 | 352 | 352 | 144,000 |
| 2006/10/27 | 356 | 358 | 354 | 357 | 138,000 |
| 2006/10/26 | 353 | 359 | 353 | 357 | 70,000 |
| 2006/10/25 | 358 | 360 | 355 | 355 | 77,000 |
| 2006/10/24 | 358 | 361 | 357 | 357 | 114,000 |
| 2006/10/23 | 354 | 358 | 354 | 357 | 30,000 |
| 2006/10/20 | 353 | 358 | 353 | 355 | 65,000 |
| 2006/10/19 | 351 | 355 | 349 | 353 | 123,000 |
| 2006/10/18 | 350 | 353 | 349 | 350 | 66,000 |
| 2006/10/17 | 357 | 357 | 354 | 355 | 55,000 |
| 2006/10/16 | 358 | 359 | 355 | 357 | 42,000 |
| 2006/10/13 | 351 | 357 | 351 | 355 | 40,000 |
| 2006/10/12 | 347 | 352 | 347 | 351 | 54,000 |
| 2006/10/11 | 357 | 358 | 352 | 352 | 34,000 |
| 2006/10/10 | 357 | 360 | 355 | 357 | 48,000 |
| 2006/10/06 | 360 | 360 | 356 | 357 | 76,000 |
| 2006/10/05 | 353 | 360 | 353 | 360 | 76,000 |
| 2006/10/04 | 360 | 361 | 351 | 352 | 124,000 |
| 2006/10/03 | 359 | 359 | 355 | 357 | 42,000 |
| 2006/10/02 | 357 | 362 | 354 | 359 | 64,000 |
| 2006/09/29 | 357 | 361 | 355 | 359 | 62,000 |
| 2006/09/28 | 360 | 362 | 357 | 357 | 55,000 |
| 2006/09/27 | 353 | 362 | 353 | 361 | 99,000 |
| 2006/09/26 | 360 | 361 | 356 | 358 | 57,000 |
| 2006/09/25 | 361 | 368 | 361 | 364 | 63,000 |
| 2006/09/22 | 362 | 364 | 360 | 363 | 45,000 |
| 2006/09/21 | 368 | 369 | 365 | 368 | 39,000 |
| 2006/09/20 | 370 | 370 | 363 | 365 | 44,000 |
| 2006/09/19 | 371 | 373 | 368 | 372 | 77,000 |
| 2006/09/15 | 373 | 374 | 370 | 372 | 79,000 |
| 2006/09/14 | 365 | 370 | 365 | 370 | 27,000 |
| 2006/09/13 | 369 | 373 | 365 | 365 | 84,000 |
| 2006/09/12 | 373 | 374 | 368 | 369 | 35,000 |
| 2006/09/11 | 373 | 376 | 371 | 372 | 70,000 |
| 2006/09/08 | 370 | 376 | 370 | 375 | 127,000 |
| 2006/09/07 | 372 | 380 | 372 | 373 | 65,000 |
| 2006/09/06 | 380 | 382 | 376 | 377 | 63,000 |
| 2006/09/05 | 380 | 384 | 376 | 380 | 79,000 |
| 2006/09/04 | 374 | 378 | 373 | 374 | 69,000 |
| 2006/09/01 | 372 | 373 | 369 | 371 | 63,000 |
| 2006/08/31 | 366 | 374 | 365 | 367 | 77,000 |
| 2006/08/30 | 366 | 370 | 362 | 363 | 82,000 |
| 2006/08/29 | 370 | 377 | 364 | 365 | 120,000 |
| 2006/08/28 | 376 | 409 | 367 | 367 | 145,000 |
| 2006/08/25 | 372 | 378 | 370 | 375 | 51,000 |
| 2006/08/24 | 377 | 377 | 372 | 373 | 50,000 |
| 2006/08/23 | 376 | 382 | 373 | 374 | 157,000 |
| 2006/08/22 | 372 | 372 | 368 | 372 | 61,000 |
| 2006/08/21 | 376 | 378 | 366 | 366 | 79,000 |
| 2006/08/18 | 361 | 362 | 359 | 361 | 65,000 |
| 2006/08/17 | 357 | 362 | 357 | 359 | 106,000 |
| 2006/08/16 | 355 | 362 | 353 | 355 | 98,000 |
| 2006/08/15 | 356 | 356 | 352 | 353 | 78,000 |
| 2006/08/14 | 350 | 354 | 350 | 353 | 80,000 |
| 2006/08/11 | 344 | 348 | 344 | 345 | 47,000 |
| 2006/08/10 | 339 | 345 | 339 | 344 | 62,000 |
| 2006/08/09 | 348 | 351 | 336 | 344 | 121,000 |
| 2006/08/08 | 347 | 350 | 343 | 350 | 83,000 |
| 2006/08/07 | 355 | 359 | 350 | 352 | 127,000 |
| 2006/08/04 | 370 | 371 | 357 | 364 | 127,000 |
| 2006/08/03 | 373 | 375 | 369 | 371 | 85,000 |
| 2006/08/02 | 369 | 373 | 369 | 371 | 32,000 |
| 2006/08/01 | 373 | 376 | 369 | 370 | 83,000 |
| 2006/07/31 | 376 | 378 | 372 | 376 | 100,000 |
| 2006/07/28 | 375 | 378 | 372 | 375 | 119,000 |
| 2006/07/27 | 375 | 377 | 371 | 375 | 77,000 |
| 2006/07/26 | 369 | 375 | 366 | 370 | 79,000 |
| 2006/07/25 | 378 | 378 | 372 | 372 | 19,000 |
| 2006/07/24 | 387 | 387 | 369 | 376 | 91,000 |
| 2006/07/21 | 379 | 380 | 373 | 377 | 37,000 |
| 2006/07/20 | 373 | 381 | 370 | 381 | 182,000 |
| 2006/07/19 | 370 | 370 | 360 | 368 | 45,000 |
| 2006/07/18 | 392 | 392 | 365 | 370 | 166,000 |
| 2006/07/14 | 372 | 381 | 368 | 380 | 131,000 |
| 2006/07/13 | 383 | 384 | 377 | 382 | 102,000 |
| 2006/07/12 | 397 | 397 | 388 | 393 | 39,000 |
| 2006/07/11 | 398 | 398 | 393 | 397 | 31,000 |
| 2006/07/10 | 401 | 401 | 385 | 397 | 58,000 |
| 2006/07/07 | 399 | 399 | 392 | 396 | 24,000 |
| 2006/07/06 | 400 | 400 | 393 | 398 | 26,000 |
| 2006/07/05 | 402 | 402 | 398 | 400 | 36,000 |
| 2006/07/04 | 401 | 405 | 398 | 405 | 27,000 |
| 2006/07/03 | 400 | 405 | 395 | 400 | 24,000 |
| 2006/06/30 | 398 | 402 | 398 | 399 | 35,000 |
| 2006/06/29 | 397 | 399 | 396 | 398 | 36,000 |
| 2006/06/28 | 400 | 400 | 393 | 396 | 31,000 |
| 2006/06/27 | 400 | 400 | 396 | 399 | 17,000 |
| 2006/06/26 | 405 | 405 | 397 | 398 | 46,000 |
| 2006/06/23 | 405 | 407 | 400 | 404 | 32,000 |
| 2006/06/22 | 403 | 405 | 400 | 405 | 31,000 |
| 2006/06/21 | 404 | 404 | 395 | 399 | 36,000 |
| 2006/06/20 | 401 | 413 | 397 | 403 | 193,000 |
| 2006/06/19 | 397 | 404 | 395 | 400 | 54,000 |
| 2006/06/16 | 404 | 405 | 396 | 402 | 58,000 |
| 2006/06/15 | 410 | 412 | 397 | 400 | 105,000 |
| 2006/06/14 | 390 | 400 | 386 | 395 | 103,000 |
| 2006/06/13 | 395 | 395 | 388 | 391 | 64,000 |
| 2006/06/12 | 377 | 392 | 375 | 391 | 91,000 |
| 2006/06/09 | 375 | 390 | 375 | 382 | 185,000 |
| 2006/06/08 | 378 | 381 | 368 | 374 | 297,000 |
| 2006/06/07 | 390 | 390 | 374 | 378 | 128,000 |
| 2006/06/06 | 390 | 395 | 385 | 390 | 140,000 |
| 2006/06/05 | 411 | 411 | 397 | 405 | 69,000 |
| 2006/06/02 | 404 | 410 | 391 | 410 | 91,000 |
| 2006/06/01 | 409 | 410 | 405 | 408 | 49,000 |
| 2006/05/31 | 402 | 409 | 402 | 407 | 103,000 |
| 2006/05/30 | 418 | 420 | 411 | 412 | 48,000 |
| 2006/05/29 | 424 | 428 | 424 | 425 | 84,000 |
| 2006/05/26 | 434 | 435 | 428 | 434 | 36,000 |
| 2006/05/25 | 436 | 436 | 431 | 434 | 67,000 |
| 2006/05/24 | 430 | 437 | 428 | 436 | 86,000 |
| 2006/05/23 | 434 | 439 | 431 | 434 | 116,000 |
| 2006/05/22 | 435 | 436 | 431 | 434 | 106,000 |
| 2006/05/19 | 430 | 435 | 426 | 431 | 184,000 |
| 2006/05/18 | 435 | 435 | 432 | 433 | 81,000 |
| 2006/05/17 | 431 | 435 | 426 | 432 | 322,000 |
| 2006/05/16 | 430 | 434 | 423 | 424 | 109,000 |
| 2006/05/15 | 433 | 434 | 428 | 432 | 102,000 |
| 2006/05/12 | 445 | 445 | 434 | 439 | 133,000 |
| 2006/05/11 | 450 | 452 | 445 | 449 | 88,000 |
| 2006/05/10 | 450 | 454 | 448 | 449 | 89,000 |
| 2006/05/09 | 456 | 456 | 453 | 454 | 84,000 |
| 2006/05/08 | 458 | 460 | 453 | 455 | 157,000 |
| 2006/05/02 | 450 | 458 | 450 | 454 | 78,000 |
| 2006/05/01 | 450 | 451 | 447 | 450 | 52,000 |
| 2006/04/28 | 450 | 451 | 443 | 450 | 114,000 |
| 2006/04/27 | 446 | 451 | 446 | 451 | 60,000 |
| 2006/04/26 | 450 | 458 | 448 | 450 | 74,000 |
| 2006/04/25 | 447 | 453 | 440 | 452 | 127,000 |
| 2006/04/24 | 451 | 465 | 449 | 455 | 395,000 |
| 2006/04/21 | 451 | 453 | 449 | 451 | 121,000 |
| 2006/04/20 | 453 | 453 | 449 | 451 | 62,000 |
| 2006/04/19 | 454 | 457 | 449 | 453 | 105,000 |
| 2006/04/18 | 445 | 453 | 444 | 453 | 72,000 |
| 2006/04/17 | 450 | 452 | 446 | 449 | 142,000 |
| 2006/04/14 | 456 | 456 | 445 | 451 | 108,000 |
| 2006/04/13 | 455 | 456 | 449 | 451 | 63,000 |
| 2006/04/12 | 451 | 454 | 449 | 451 | 123,000 |
| 2006/04/11 | 463 | 463 | 451 | 459 | 126,000 |
| 2006/04/10 | 456 | 463 | 456 | 462 | 231,000 |
| 2006/04/07 | 450 | 456 | 450 | 456 | 171,000 |
| 2006/04/06 | 446 | 454 | 446 | 450 | 152,000 |
| 2006/04/05 | 442 | 450 | 442 | 449 | 308,000 |
| 2006/04/04 | 441 | 444 | 438 | 442 | 116,000 |
| 2006/04/03 | 434 | 447 | 434 | 441 | 190,000 |
| 2006/03/31 | 440 | 440 | 436 | 437 | 197,000 |
| 2006/03/30 | 434 | 439 | 431 | 437 | 350,000 |
| 2006/03/29 | 429 | 431 | 426 | 429 | 292,000 |
| 2006/03/28 | 420 | 421 | 416 | 419 | 76,000 |
| 2006/03/27 | 420 | 422 | 417 | 422 | 159,000 |
| 2006/03/24 | 425 | 425 | 418 | 418 | 118,000 |
| 2006/03/23 | 426 | 428 | 423 | 423 | 88,000 |
| 2006/03/22 | 424 | 424 | 421 | 423 | 60,000 |
| 2006/03/20 | 424 | 425 | 419 | 424 | 93,000 |
| 2006/03/17 | 424 | 425 | 420 | 425 | 67,000 |
| 2006/03/16 | 434 | 434 | 423 | 425 | 151,000 |
| 2006/03/15 | 431 | 431 | 426 | 429 | 127,000 |
| 2006/03/14 | 430 | 430 | 421 | 427 | 226,000 |
| 2006/03/13 | 430 | 431 | 423 | 429 | 200,000 |
| 2006/03/10 | 429 | 434 | 427 | 429 | 183,000 |
| 2006/03/09 | 424 | 437 | 424 | 437 | 42,000 |
| 2006/03/08 | 421 | 426 | 420 | 422 | 50,000 |
| 2006/03/07 | 425 | 427 | 422 | 427 | 42,000 |
| 2006/03/06 | 428 | 428 | 420 | 425 | 57,000 |
| 2006/03/03 | 418 | 426 | 411 | 425 | 64,000 |
| 2006/03/02 | 432 | 432 | 425 | 425 | 48,000 |
| 2006/03/01 | 438 | 438 | 429 | 434 | 57,000 |
| 2006/02/28 | 446 | 446 | 431 | 438 | 118,000 |
| 2006/02/27 | 449 | 451 | 440 | 446 | 107,000 |
| 2006/02/24 | 442 | 447 | 437 | 446 | 98,000 |
| 2006/02/23 | 440 | 440 | 433 | 437 | 48,000 |
| 2006/02/22 | 432 | 437 | 426 | 429 | 61,000 |
| 2006/02/21 | 416 | 437 | 416 | 436 | 201,000 |
| 2006/02/20 | 410 | 430 | 410 | 416 | 254,000 |
| 2006/02/17 | 435 | 441 | 431 | 434 | 186,000 |
| 2006/02/16 | 440 | 449 | 436 | 440 | 190,000 |
| 2006/02/15 | 440 | 445 | 428 | 441 | 186,000 |
| 2006/02/14 | 434 | 444 | 400 | 444 | 232,000 |
| 2006/02/13 | 431 | 441 | 427 | 434 | 211,000 |
| 2006/02/10 | 450 | 455 | 430 | 439 | 206,000 |
| 2006/02/09 | 462 | 463 | 450 | 453 | 108,000 |
| 2006/02/08 | 457 | 469 | 450 | 452 | 335,000 |
| 2006/02/07 | 451 | 459 | 451 | 459 | 155,000 |
| 2006/02/06 | 457 | 458 | 451 | 453 | 228,000 |
| 2006/02/03 | 448 | 450 | 445 | 448 | 109,000 |
| 2006/02/02 | 443 | 450 | 442 | 448 | 243,000 |
| 2006/02/01 | 445 | 445 | 438 | 440 | 130,000 |
| 2006/01/31 | 436 | 445 | 436 | 444 | 162,000 |
| 2006/01/30 | 435 | 444 | 435 | 439 | 211,000 |
| 2006/01/27 | 424 | 429 | 420 | 429 | 139,000 |
| 2006/01/26 | 416 | 420 | 415 | 416 | 124,000 |
| 2006/01/25 | 416 | 420 | 415 | 415 | 72,000 |
| 2006/01/24 | 410 | 416 | 410 | 416 | 57,000 |
| 2006/01/23 | 410 | 417 | 408 | 410 | 113,000 |
| 2006/01/20 | 420 | 423 | 415 | 419 | 188,000 |
| 2006/01/19 | 402 | 424 | 402 | 424 | 306,000 |
| 2006/01/18 | 422 | 422 | 396 | 403 | 308,000 |
| 2006/01/17 | 447 | 450 | 428 | 429 | 302,000 |
| 2006/01/16 | 443 | 452 | 439 | 449 | 337,000 |
| 2006/01/13 | 445 | 445 | 439 | 439 | 240,000 |
| 2006/01/12 | 437 | 443 | 432 | 443 | 264,000 |
| 2006/01/11 | 438 | 438 | 429 | 432 | 157,000 |
| 2006/01/10 | 434 | 439 | 430 | 437 | 303,000 |
| 2006/01/06 | 429 | 431 | 425 | 427 | 389,000 |
| 2006/01/05 | 430 | 430 | 427 | 429 | 117,000 |
| 2006/01/04 | 425 | 427 | 423 | 425 | 46,000 |