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 |
---|---|---|---|---|---|
2011/12/30 | 140 | 141 | 140 | 140 | 36,000 |
2011/12/29 | 142 | 142 | 141 | 142 | 15,000 |
2011/12/28 | 143 | 144 | 142 | 142 | 15,000 |
2011/12/27 | 142 | 143 | 141 | 143 | 17,000 |
2011/12/26 | 145 | 147 | 141 | 144 | 69,000 |
2011/12/22 | 141 | 142 | 140 | 140 | 23,000 |
2011/12/21 | 142 | 142 | 140 | 140 | 11,000 |
2011/12/20 | 138 | 139 | 135 | 139 | 31,000 |
2011/12/19 | 140 | 140 | 137 | 137 | 59,000 |
2011/12/16 | 145 | 145 | 141 | 141 | 48,000 |
2011/12/15 | 146 | 147 | 145 | 145 | 38,000 |
2011/12/14 | 148 | 150 | 147 | 149 | 36,000 |
2011/12/13 | 148 | 149 | 146 | 149 | 29,000 |
2011/12/12 | 150 | 150 | 147 | 149 | 83,000 |
2011/12/09 | 142 | 145 | 141 | 145 | 85,000 |
2011/12/08 | 146 | 146 | 143 | 143 | 81,000 |
2011/12/07 | 140 | 146 | 140 | 145 | 183,000 |
2011/12/06 | 143 | 143 | 141 | 141 | 41,000 |
2011/12/05 | 141 | 142 | 141 | 141 | 37,000 |
2011/12/02 | 142 | 142 | 140 | 141 | 9,000 |
2011/12/01 | 143 | 143 | 141 | 142 | 37,000 |
2011/11/30 | 137 | 141 | 137 | 140 | 32,000 |
2011/11/29 | 135 | 136 | 134 | 136 | 20,000 |
2011/11/28 | 135 | 136 | 134 | 134 | 25,000 |
2011/11/25 | 135 | 136 | 134 | 135 | 18,000 |
2011/11/24 | 138 | 138 | 136 | 137 | 34,000 |
2011/11/22 | 135 | 137 | 134 | 136 | 19,000 |
2011/11/21 | 135 | 138 | 135 | 138 | 19,000 |
2011/11/18 | 135 | 136 | 135 | 136 | 16,000 |
2011/11/17 | 136 | 137 | 136 | 137 | 11,000 |
2011/11/16 | 137 | 137 | 135 | 136 | 15,000 |
2011/11/15 | 137 | 138 | 137 | 137 | 18,000 |
2011/11/14 | 140 | 141 | 137 | 139 | 27,000 |
2011/11/11 | 135 | 139 | 135 | 139 | 29,000 |
2011/11/10 | 137 | 137 | 136 | 137 | 25,000 |
2011/11/09 | 140 | 141 | 139 | 140 | 33,000 |
2011/11/08 | 141 | 142 | 138 | 138 | 16,000 |
2011/11/07 | 141 | 142 | 140 | 142 | 9,000 |
2011/11/04 | 140 | 141 | 140 | 141 | 20,000 |
2011/11/02 | 139 | 140 | 139 | 139 | 44,000 |
2011/11/01 | 141 | 142 | 140 | 140 | 24,000 |
2011/10/31 | 145 | 145 | 142 | 142 | 23,000 |
2011/10/28 | 144 | 144 | 143 | 143 | 30,000 |
2011/10/27 | 141 | 144 | 140 | 144 | 18,000 |
2011/10/26 | 140 | 143 | 140 | 141 | 16,000 |
2011/10/25 | 141 | 144 | 141 | 144 | 9,000 |
2011/10/24 | 144 | 144 | 140 | 143 | 36,000 |
2011/10/21 | 140 | 141 | 139 | 139 | 8,000 |
2011/10/20 | 139 | 140 | 139 | 140 | 19,000 |
2011/10/19 | 141 | 144 | 139 | 139 | 47,000 |
2011/10/18 | 142 | 143 | 141 | 141 | 11,000 |
2011/10/17 | 145 | 145 | 142 | 142 | 22,000 |
2011/10/14 | 144 | 145 | 142 | 144 | 21,000 |
2011/10/13 | 148 | 148 | 144 | 146 | 37,000 |
2011/10/12 | 146 | 147 | 145 | 146 | 23,000 |
2011/10/11 | 146 | 149 | 146 | 149 | 21,000 |
2011/10/07 | 144 | 146 | 144 | 146 | 16,000 |
2011/10/06 | 141 | 143 | 140 | 141 | 16,000 |
2011/10/05 | 141 | 142 | 139 | 141 | 27,000 |
2011/10/04 | 144 | 144 | 141 | 141 | 18,000 |
2011/10/03 | 146 | 146 | 144 | 144 | 16,000 |
2011/09/30 | 153 | 153 | 149 | 149 | 25,000 |
2011/09/29 | 149 | 151 | 147 | 151 | 29,000 |
2011/09/28 | 145 | 151 | 145 | 151 | 50,000 |
2011/09/27 | 140 | 145 | 138 | 145 | 52,000 |
2011/09/26 | 142 | 142 | 138 | 139 | 32,000 |
2011/09/22 | 141 | 142 | 139 | 140 | 82,000 |
2011/09/21 | 149 | 149 | 146 | 146 | 37,000 |
2011/09/20 | 150 | 151 | 150 | 150 | 12,000 |
2011/09/16 | 153 | 155 | 151 | 154 | 55,000 |
2011/09/15 | 152 | 153 | 149 | 151 | 41,000 |
2011/09/14 | 152 | 153 | 152 | 153 | 13,000 |
2011/09/13 | 152 | 153 | 151 | 152 | 31,000 |
2011/09/12 | 151 | 153 | 151 | 152 | 36,000 |
2011/09/09 | 157 | 158 | 154 | 158 | 61,000 |
2011/09/08 | 158 | 158 | 155 | 157 | 11,000 |
2011/09/07 | 158 | 159 | 157 | 158 | 9,000 |
2011/09/06 | 158 | 158 | 155 | 157 | 27,000 |
2011/09/05 | 158 | 158 | 158 | 158 | 2,000 |
2011/09/02 | 158 | 158 | 156 | 157 | 13,000 |
2011/09/01 | 156 | 158 | 156 | 158 | 12,000 |
2011/08/31 | 154 | 156 | 153 | 154 | 17,000 |
2011/08/30 | 158 | 159 | 155 | 156 | 29,000 |
2011/08/29 | 156 | 156 | 156 | 156 | 12,000 |
2011/08/26 | 154 | 156 | 153 | 156 | 21,000 |
2011/08/25 | 156 | 156 | 152 | 152 | 22,000 |
2011/08/24 | 156 | 156 | 151 | 153 | 30,000 |
2011/08/23 | 154 | 154 | 151 | 152 | 21,000 |
2011/08/22 | 150 | 154 | 149 | 151 | 30,000 |
2011/08/19 | 151 | 152 | 143 | 150 | 40,000 |
2011/08/18 | 153 | 154 | 150 | 153 | 30,000 |
2011/08/17 | 155 | 158 | 147 | 152 | 43,000 |
2011/08/16 | 155 | 156 | 154 | 155 | 15,000 |
2011/08/15 | 158 | 158 | 156 | 156 | 17,000 |
2011/08/12 | 157 | 157 | 153 | 154 | 18,000 |
2011/08/11 | 154 | 154 | 151 | 154 | 30,000 |
2011/08/10 | 151 | 153 | 151 | 153 | 19,000 |
2011/08/09 | 147 | 148 | 140 | 148 | 76,000 |
2011/08/08 | 150 | 155 | 150 | 152 | 30,000 |
2011/08/05 | 150 | 153 | 150 | 152 | 55,000 |
2011/08/04 | 160 | 160 | 160 | 160 | 11,000 |
2011/08/03 | 163 | 163 | 158 | 160 | 44,000 |
2011/08/02 | 166 | 168 | 164 | 164 | 13,000 |
2011/08/01 | 166 | 167 | 164 | 164 | 37,000 |
2011/07/29 | 169 | 169 | 166 | 166 | 24,000 |
2011/07/28 | 171 | 171 | 166 | 170 | 100,000 |
2011/07/27 | 176 | 176 | 173 | 173 | 31,000 |
2011/07/26 | 178 | 179 | 176 | 176 | 58,000 |
2011/07/25 | 185 | 185 | 177 | 177 | 162,000 |
2011/07/22 | 183 | 184 | 182 | 183 | 69,000 |
2011/07/21 | 177 | 184 | 177 | 184 | 258,000 |
2011/07/20 | 177 | 177 | 175 | 177 | 10,000 |
2011/07/19 | 175 | 176 | 173 | 176 | 31,000 |
2011/07/15 | 177 | 177 | 175 | 175 | 70,000 |
2011/07/14 | 176 | 177 | 173 | 177 | 64,000 |
2011/07/13 | 175 | 176 | 174 | 175 | 37,000 |
2011/07/12 | 172 | 175 | 172 | 175 | 17,000 |
2011/07/11 | 172 | 174 | 172 | 174 | 31,000 |
2011/07/08 | 172 | 175 | 172 | 172 | 51,000 |
2011/07/07 | 171 | 172 | 170 | 172 | 42,000 |
2011/07/06 | 174 | 175 | 172 | 173 | 16,000 |
2011/07/05 | 173 | 174 | 172 | 172 | 11,000 |
2011/07/04 | 173 | 175 | 172 | 175 | 33,000 |
2011/07/01 | 175 | 175 | 172 | 172 | 20,000 |
2011/06/30 | 175 | 175 | 171 | 175 | 11,000 |
2011/06/29 | 174 | 174 | 171 | 173 | 19,000 |
2011/06/28 | 170 | 173 | 170 | 171 | 16,000 |
2011/06/27 | 175 | 175 | 171 | 172 | 16,000 |
2011/06/24 | 174 | 175 | 172 | 174 | 30,000 |
2011/06/23 | 170 | 174 | 170 | 172 | 15,000 |
2011/06/22 | 173 | 175 | 172 | 173 | 25,000 |
2011/06/21 | 170 | 173 | 169 | 173 | 39,000 |
2011/06/20 | 165 | 170 | 165 | 170 | 19,000 |
2011/06/17 | 165 | 167 | 165 | 165 | 33,000 |
2011/06/16 | 171 | 171 | 166 | 168 | 15,000 |
2011/06/15 | 174 | 174 | 168 | 170 | 53,000 |
2011/06/14 | 171 | 173 | 167 | 173 | 48,000 |
2011/06/13 | 159 | 171 | 159 | 171 | 31,000 |
2011/06/10 | 164 | 164 | 162 | 163 | 104,000 |
2011/06/09 | 160 | 161 | 160 | 161 | 16,000 |
2011/06/08 | 164 | 164 | 161 | 162 | 16,000 |
2011/06/07 | 162 | 164 | 162 | 163 | 36,000 |
2011/06/06 | 165 | 166 | 165 | 166 | 28,000 |
2011/06/03 | 170 | 170 | 167 | 167 | 40,000 |
2011/06/02 | 162 | 171 | 162 | 170 | 48,000 |
2011/06/01 | 164 | 165 | 163 | 165 | 14,000 |
2011/05/31 | 162 | 163 | 160 | 163 | 17,000 |
2011/05/30 | 164 | 164 | 161 | 161 | 23,000 |
2011/05/27 | 163 | 164 | 163 | 163 | 13,000 |
2011/05/26 | 165 | 165 | 160 | 162 | 29,000 |
2011/05/25 | 163 | 163 | 162 | 162 | 34,000 |
2011/05/24 | 160 | 166 | 157 | 166 | 51,000 |
2011/05/23 | 170 | 171 | 161 | 162 | 61,000 |
2011/05/20 | 172 | 172 | 171 | 171 | 10,000 |
2011/05/19 | 172 | 175 | 170 | 171 | 37,000 |
2011/05/18 | 175 | 176 | 172 | 174 | 53,000 |
2011/05/17 | 176 | 177 | 175 | 175 | 31,000 |
2011/05/16 | 180 | 182 | 176 | 176 | 99,000 |
2011/05/13 | 190 | 193 | 180 | 181 | 362,000 |
2011/05/12 | 184 | 192 | 184 | 188 | 181,000 |
2011/05/11 | 185 | 185 | 183 | 184 | 65,000 |
2011/05/10 | 190 | 191 | 186 | 186 | 98,000 |
2011/05/09 | 192 | 192 | 189 | 189 | 27,000 |
2011/05/06 | 189 | 192 | 188 | 192 | 84,000 |
2011/05/02 | 190 | 190 | 188 | 189 | 56,000 |
2011/04/28 | 190 | 190 | 187 | 187 | 80,000 |
2011/04/27 | 186 | 195 | 186 | 189 | 285,000 |
2011/04/26 | 188 | 188 | 186 | 186 | 33,000 |
2011/04/25 | 190 | 190 | 188 | 188 | 48,000 |
2011/04/22 | 190 | 190 | 187 | 189 | 69,000 |
2011/04/21 | 191 | 192 | 189 | 191 | 74,000 |
2011/04/20 | 191 | 191 | 189 | 189 | 27,000 |
2011/04/19 | 188 | 189 | 187 | 188 | 54,000 |
2011/04/18 | 190 | 191 | 188 | 189 | 66,000 |
2011/04/15 | 184 | 189 | 184 | 186 | 61,000 |
2011/04/14 | 182 | 183 | 180 | 183 | 85,000 |
2011/04/13 | 178 | 179 | 177 | 178 | 29,000 |
2011/04/12 | 180 | 182 | 179 | 180 | 40,000 |
2011/04/11 | 183 | 192 | 181 | 182 | 59,000 |
2011/04/08 | 178 | 183 | 178 | 182 | 87,000 |
2011/04/07 | 181 | 181 | 179 | 180 | 47,000 |
2011/04/06 | 186 | 186 | 180 | 183 | 90,000 |
2011/04/05 | 197 | 197 | 186 | 189 | 106,000 |
2011/04/04 | 200 | 201 | 197 | 198 | 85,000 |
2011/04/01 | 202 | 203 | 196 | 197 | 98,000 |
2011/03/31 | 197 | 199 | 190 | 199 | 125,000 |
2011/03/30 | 199 | 200 | 194 | 198 | 107,000 |
2011/03/29 | 196 | 198 | 191 | 198 | 98,000 |
2011/03/28 | 196 | 199 | 196 | 197 | 151,000 |
2011/03/25 | 206 | 206 | 196 | 196 | 370,000 |
2011/03/24 | 192 | 202 | 192 | 199 | 477,000 |
2011/03/23 | 175 | 200 | 174 | 185 | 924,000 |
2011/03/22 | 179 | 179 | 174 | 174 | 184,000 |
2011/03/18 | 170 | 179 | 165 | 179 | 113,000 |
2011/03/17 | 155 | 157 | 153 | 157 | 86,000 |
2011/03/16 | 148 | 154 | 148 | 154 | 127,000 |
2011/03/15 | 162 | 162 | 131 | 147 | 154,000 |
2011/03/14 | 154 | 170 | 154 | 162 | 234,000 |
2011/03/11 | 177 | 180 | 176 | 178 | 333,000 |
2011/03/10 | 175 | 180 | 173 | 178 | 211,000 |
2011/03/09 | 175 | 176 | 174 | 175 | 52,000 |
2011/03/08 | 173 | 177 | 172 | 175 | 160,000 |
2011/03/07 | 173 | 173 | 171 | 173 | 56,000 |
2011/03/04 | 173 | 174 | 171 | 173 | 92,000 |
2011/03/03 | 168 | 171 | 168 | 171 | 60,000 |
2011/03/02 | 171 | 171 | 167 | 167 | 137,000 |
2011/03/01 | 167 | 171 | 167 | 171 | 143,000 |
2011/02/28 | 163 | 167 | 163 | 166 | 45,000 |
2011/02/25 | 161 | 163 | 161 | 162 | 43,000 |
2011/02/24 | 164 | 165 | 161 | 161 | 102,000 |
2011/02/23 | 162 | 164 | 162 | 162 | 56,000 |
2011/02/22 | 164 | 165 | 163 | 164 | 104,000 |
2011/02/21 | 164 | 165 | 163 | 164 | 38,000 |
2011/02/18 | 164 | 165 | 164 | 164 | 149,000 |
2011/02/17 | 163 | 163 | 162 | 163 | 83,000 |
2011/02/16 | 161 | 163 | 161 | 162 | 38,000 |
2011/02/15 | 162 | 162 | 161 | 161 | 48,000 |
2011/02/14 | 161 | 161 | 161 | 161 | 83,000 |
2011/02/10 | 159 | 161 | 158 | 161 | 75,000 |
2011/02/09 | 161 | 162 | 158 | 159 | 145,000 |
2011/02/08 | 162 | 163 | 161 | 161 | 102,000 |
2011/02/07 | 159 | 162 | 158 | 161 | 187,000 |
2011/02/04 | 154 | 161 | 152 | 158 | 319,000 |
2011/02/03 | 150 | 155 | 149 | 154 | 60,000 |
2011/02/02 | 150 | 150 | 148 | 149 | 61,000 |
2011/02/01 | 148 | 149 | 148 | 148 | 40,000 |
2011/01/31 | 149 | 149 | 146 | 148 | 66,000 |
2011/01/28 | 152 | 152 | 151 | 151 | 40,000 |
2011/01/27 | 152 | 154 | 152 | 154 | 45,000 |
2011/01/26 | 152 | 153 | 152 | 152 | 18,000 |
2011/01/25 | 152 | 153 | 151 | 152 | 51,000 |
2011/01/24 | 151 | 151 | 150 | 151 | 36,000 |
2011/01/21 | 156 | 158 | 150 | 150 | 118,000 |
2011/01/20 | 157 | 157 | 155 | 156 | 56,000 |
2011/01/19 | 153 | 157 | 153 | 157 | 78,000 |
2011/01/18 | 152 | 154 | 152 | 153 | 44,000 |
2011/01/17 | 153 | 155 | 151 | 152 | 174,000 |
2011/01/14 | 153 | 153 | 151 | 151 | 95,000 |
2011/01/13 | 154 | 158 | 152 | 153 | 448,000 |
2011/01/12 | 151 | 153 | 149 | 152 | 307,000 |
2011/01/11 | 150 | 152 | 148 | 149 | 204,000 |
2011/01/07 | 148 | 149 | 147 | 148 | 60,000 |
2011/01/06 | 148 | 149 | 148 | 148 | 59,000 |
2011/01/05 | 146 | 146 | 145 | 146 | 55,000 |
2011/01/04 | 144 | 145 | 143 | 144 | 55,000 |