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 |
|---|---|---|---|---|---|
| 2013/12/30 | 215 | 218 | 215 | 218 | 71,000 |
| 2013/12/27 | 211 | 214 | 209 | 214 | 69,000 |
| 2013/12/26 | 207 | 213 | 207 | 212 | 63,000 |
| 2013/12/25 | 204 | 207 | 201 | 207 | 88,000 |
| 2013/12/24 | 206 | 207 | 203 | 207 | 121,000 |
| 2013/12/20 | 207 | 207 | 204 | 206 | 110,000 |
| 2013/12/19 | 208 | 208 | 205 | 207 | 72,000 |
| 2013/12/18 | 206 | 209 | 206 | 208 | 46,000 |
| 2013/12/17 | 206 | 208 | 205 | 208 | 32,000 |
| 2013/12/16 | 210 | 210 | 207 | 207 | 114,000 |
| 2013/12/13 | 205 | 208 | 205 | 208 | 143,000 |
| 2013/12/12 | 206 | 208 | 206 | 206 | 25,000 |
| 2013/12/11 | 212 | 212 | 207 | 208 | 60,000 |
| 2013/12/10 | 213 | 213 | 210 | 210 | 54,000 |
| 2013/12/09 | 210 | 211 | 208 | 209 | 23,000 |
| 2013/12/06 | 209 | 210 | 208 | 209 | 42,000 |
| 2013/12/05 | 209 | 212 | 208 | 209 | 44,000 |
| 2013/12/04 | 212 | 212 | 209 | 210 | 46,000 |
| 2013/12/03 | 214 | 214 | 212 | 212 | 28,000 |
| 2013/12/02 | 215 | 216 | 213 | 214 | 47,000 |
| 2013/11/29 | 209 | 215 | 209 | 212 | 70,000 |
| 2013/11/28 | 211 | 213 | 209 | 211 | 59,000 |
| 2013/11/27 | 210 | 215 | 210 | 213 | 65,000 |
| 2013/11/26 | 209 | 212 | 209 | 211 | 67,000 |
| 2013/11/25 | 210 | 210 | 207 | 210 | 41,000 |
| 2013/11/22 | 210 | 212 | 208 | 209 | 90,000 |
| 2013/11/21 | 210 | 210 | 207 | 210 | 42,000 |
| 2013/11/20 | 205 | 212 | 205 | 211 | 115,000 |
| 2013/11/19 | 203 | 206 | 202 | 206 | 93,000 |
| 2013/11/18 | 210 | 210 | 205 | 206 | 75,000 |
| 2013/11/15 | 207 | 208 | 206 | 208 | 80,000 |
| 2013/11/14 | 204 | 206 | 203 | 206 | 62,000 |
| 2013/11/13 | 205 | 205 | 202 | 203 | 39,000 |
| 2013/11/12 | 204 | 205 | 202 | 205 | 50,000 |
| 2013/11/11 | 204 | 204 | 200 | 203 | 43,000 |
| 2013/11/08 | 204 | 205 | 201 | 201 | 59,000 |
| 2013/11/07 | 205 | 208 | 203 | 207 | 65,000 |
| 2013/11/06 | 204 | 208 | 200 | 207 | 72,000 |
| 2013/11/05 | 206 | 206 | 199 | 204 | 36,000 |
| 2013/11/01 | 204 | 206 | 200 | 200 | 45,000 |
| 2013/10/31 | 206 | 208 | 206 | 206 | 28,000 |
| 2013/10/30 | 206 | 208 | 206 | 208 | 52,000 |
| 2013/10/29 | 206 | 211 | 205 | 206 | 120,000 |
| 2013/10/28 | 205 | 208 | 204 | 208 | 14,000 |
| 2013/10/25 | 209 | 209 | 204 | 205 | 56,000 |
| 2013/10/24 | 207 | 207 | 206 | 207 | 29,000 |
| 2013/10/23 | 210 | 210 | 206 | 207 | 49,000 |
| 2013/10/22 | 205 | 210 | 204 | 209 | 74,000 |
| 2013/10/21 | 207 | 207 | 203 | 206 | 13,000 |
| 2013/10/18 | 203 | 204 | 203 | 203 | 17,000 |
| 2013/10/17 | 206 | 206 | 202 | 203 | 42,000 |
| 2013/10/16 | 202 | 204 | 202 | 204 | 22,000 |
| 2013/10/15 | 202 | 204 | 202 | 204 | 53,000 |
| 2013/10/11 | 201 | 203 | 200 | 202 | 37,000 |
| 2013/10/10 | 201 | 201 | 199 | 201 | 12,000 |
| 2013/10/09 | 198 | 200 | 198 | 200 | 32,000 |
| 2013/10/08 | 192 | 195 | 191 | 194 | 46,000 |
| 2013/10/07 | 197 | 198 | 194 | 195 | 63,000 |
| 2013/10/04 | 200 | 200 | 197 | 197 | 36,000 |
| 2013/10/03 | 202 | 202 | 199 | 199 | 49,000 |
| 2013/10/02 | 208 | 209 | 202 | 203 | 56,000 |
| 2013/10/01 | 209 | 211 | 205 | 206 | 50,000 |
| 2013/09/30 | 207 | 210 | 207 | 209 | 35,000 |
| 2013/09/27 | 213 | 213 | 210 | 213 | 51,000 |
| 2013/09/26 | 210 | 212 | 206 | 211 | 22,000 |
| 2013/09/25 | 212 | 212 | 209 | 212 | 32,000 |
| 2013/09/24 | 213 | 213 | 208 | 211 | 40,000 |
| 2013/09/20 | 210 | 214 | 209 | 213 | 112,000 |
| 2013/09/19 | 201 | 208 | 198 | 208 | 69,000 |
| 2013/09/18 | 203 | 203 | 197 | 198 | 43,000 |
| 2013/09/17 | 204 | 204 | 198 | 200 | 48,000 |
| 2013/09/13 | 202 | 203 | 201 | 202 | 85,000 |
| 2013/09/12 | 201 | 202 | 200 | 202 | 31,000 |
| 2013/09/11 | 201 | 201 | 199 | 200 | 55,000 |
| 2013/09/10 | 196 | 198 | 196 | 198 | 50,000 |
| 2013/09/09 | 194 | 195 | 191 | 193 | 59,000 |
| 2013/09/06 | 189 | 190 | 189 | 190 | 13,000 |
| 2013/09/05 | 192 | 192 | 186 | 189 | 17,000 |
| 2013/09/04 | 187 | 192 | 186 | 192 | 24,000 |
| 2013/09/03 | 192 | 192 | 189 | 192 | 34,000 |
| 2013/09/02 | 189 | 191 | 188 | 191 | 53,000 |
| 2013/08/30 | 186 | 188 | 184 | 185 | 54,000 |
| 2013/08/29 | 186 | 187 | 186 | 187 | 13,000 |
| 2013/08/28 | 185 | 186 | 184 | 186 | 26,000 |
| 2013/08/27 | 190 | 190 | 187 | 189 | 17,000 |
| 2013/08/26 | 194 | 194 | 189 | 192 | 26,000 |
| 2013/08/23 | 189 | 190 | 189 | 190 | 42,000 |
| 2013/08/22 | 185 | 189 | 185 | 189 | 14,000 |
| 2013/08/21 | 189 | 189 | 186 | 186 | 39,000 |
| 2013/08/20 | 191 | 191 | 185 | 187 | 26,000 |
| 2013/08/19 | 190 | 190 | 188 | 189 | 21,000 |
| 2013/08/16 | 190 | 191 | 190 | 190 | 18,000 |
| 2013/08/15 | 191 | 192 | 190 | 190 | 24,000 |
| 2013/08/14 | 190 | 192 | 189 | 192 | 31,000 |
| 2013/08/13 | 188 | 191 | 188 | 191 | 19,000 |
| 2013/08/12 | 188 | 191 | 187 | 189 | 19,000 |
| 2013/08/09 | 189 | 191 | 188 | 188 | 51,000 |
| 2013/08/08 | 188 | 193 | 188 | 189 | 38,000 |
| 2013/08/07 | 190 | 190 | 188 | 188 | 31,000 |
| 2013/08/06 | 191 | 192 | 190 | 191 | 33,000 |
| 2013/08/05 | 191 | 192 | 191 | 191 | 17,000 |
| 2013/08/02 | 191 | 192 | 190 | 192 | 45,000 |
| 2013/08/01 | 191 | 191 | 187 | 189 | 31,000 |
| 2013/07/31 | 192 | 194 | 187 | 187 | 85,000 |
| 2013/07/30 | 190 | 196 | 190 | 192 | 45,000 |
| 2013/07/29 | 195 | 195 | 192 | 193 | 33,000 |
| 2013/07/26 | 198 | 198 | 195 | 195 | 40,000 |
| 2013/07/25 | 201 | 201 | 199 | 199 | 40,000 |
| 2013/07/24 | 202 | 204 | 202 | 202 | 46,000 |
| 2013/07/23 | 200 | 204 | 199 | 204 | 54,000 |
| 2013/07/22 | 203 | 203 | 201 | 202 | 33,000 |
| 2013/07/19 | 204 | 204 | 200 | 201 | 99,000 |
| 2013/07/18 | 204 | 206 | 203 | 206 | 49,000 |
| 2013/07/17 | 204 | 206 | 204 | 206 | 28,000 |
| 2013/07/16 | 204 | 206 | 204 | 205 | 107,000 |
| 2013/07/12 | 201 | 210 | 201 | 210 | 105,000 |
| 2013/07/11 | 201 | 203 | 200 | 203 | 34,000 |
| 2013/07/10 | 204 | 205 | 200 | 203 | 81,000 |
| 2013/07/09 | 202 | 203 | 198 | 203 | 49,000 |
| 2013/07/08 | 205 | 205 | 197 | 197 | 40,000 |
| 2013/07/05 | 201 | 203 | 199 | 203 | 50,000 |
| 2013/07/04 | 201 | 203 | 197 | 201 | 39,000 |
| 2013/07/03 | 205 | 205 | 202 | 202 | 31,000 |
| 2013/07/02 | 200 | 205 | 197 | 205 | 64,000 |
| 2013/07/01 | 199 | 202 | 196 | 200 | 42,000 |
| 2013/06/28 | 198 | 200 | 195 | 200 | 58,000 |
| 2013/06/27 | 199 | 199 | 195 | 198 | 25,000 |
| 2013/06/26 | 202 | 202 | 195 | 195 | 34,000 |
| 2013/06/25 | 200 | 201 | 195 | 198 | 28,000 |
| 2013/06/24 | 201 | 203 | 201 | 202 | 11,000 |
| 2013/06/21 | 198 | 201 | 193 | 201 | 74,000 |
| 2013/06/20 | 197 | 200 | 197 | 199 | 22,000 |
| 2013/06/19 | 199 | 199 | 196 | 198 | 35,000 |
| 2013/06/18 | 197 | 197 | 194 | 194 | 36,000 |
| 2013/06/17 | 191 | 195 | 190 | 192 | 50,000 |
| 2013/06/14 | 193 | 196 | 190 | 195 | 155,000 |
| 2013/06/13 | 197 | 197 | 193 | 193 | 48,000 |
| 2013/06/12 | 194 | 201 | 192 | 201 | 45,000 |
| 2013/06/11 | 193 | 198 | 193 | 196 | 51,000 |
| 2013/06/10 | 189 | 198 | 189 | 194 | 68,000 |
| 2013/06/07 | 191 | 191 | 184 | 186 | 101,000 |
| 2013/06/06 | 200 | 200 | 194 | 195 | 43,000 |
| 2013/06/05 | 208 | 209 | 200 | 200 | 77,000 |
| 2013/06/04 | 206 | 208 | 196 | 203 | 181,000 |
| 2013/06/03 | 212 | 212 | 203 | 203 | 63,000 |
| 2013/05/31 | 210 | 213 | 209 | 212 | 66,000 |
| 2013/05/30 | 211 | 222 | 204 | 206 | 363,000 |
| 2013/05/29 | 207 | 207 | 203 | 204 | 38,000 |
| 2013/05/28 | 202 | 205 | 202 | 203 | 83,000 |
| 2013/05/27 | 207 | 209 | 204 | 205 | 85,000 |
| 2013/05/24 | 215 | 220 | 213 | 214 | 163,000 |
| 2013/05/23 | 231 | 233 | 214 | 214 | 284,000 |
| 2013/05/22 | 228 | 235 | 226 | 233 | 288,000 |
| 2013/05/21 | 227 | 228 | 224 | 224 | 90,000 |
| 2013/05/20 | 228 | 228 | 224 | 224 | 97,000 |
| 2013/05/17 | 220 | 229 | 220 | 228 | 78,000 |
| 2013/05/16 | 227 | 227 | 220 | 222 | 106,000 |
| 2013/05/15 | 227 | 230 | 227 | 230 | 171,000 |
| 2013/05/14 | 220 | 230 | 219 | 227 | 149,000 |
| 2013/05/13 | 223 | 223 | 218 | 219 | 119,000 |
| 2013/05/10 | 223 | 226 | 219 | 219 | 147,000 |
| 2013/05/09 | 235 | 238 | 221 | 223 | 273,000 |
| 2013/05/08 | 225 | 231 | 222 | 231 | 160,000 |
| 2013/05/07 | 223 | 225 | 220 | 224 | 193,000 |
| 2013/05/02 | 221 | 221 | 212 | 219 | 73,000 |
| 2013/05/01 | 219 | 223 | 219 | 219 | 36,000 |
| 2013/04/30 | 219 | 223 | 219 | 219 | 57,000 |
| 2013/04/26 | 223 | 225 | 219 | 220 | 94,000 |
| 2013/04/25 | 225 | 225 | 222 | 225 | 65,000 |
| 2013/04/24 | 224 | 224 | 220 | 223 | 121,000 |
| 2013/04/23 | 218 | 219 | 215 | 218 | 44,000 |
| 2013/04/22 | 216 | 219 | 216 | 218 | 33,000 |
| 2013/04/19 | 215 | 218 | 214 | 215 | 34,000 |
| 2013/04/18 | 214 | 218 | 214 | 215 | 22,000 |
| 2013/04/17 | 217 | 220 | 216 | 217 | 54,000 |
| 2013/04/16 | 214 | 215 | 210 | 212 | 43,000 |
| 2013/04/15 | 218 | 218 | 213 | 215 | 64,000 |
| 2013/04/12 | 224 | 224 | 220 | 221 | 59,000 |
| 2013/04/11 | 226 | 226 | 221 | 224 | 78,000 |
| 2013/04/10 | 223 | 223 | 217 | 220 | 65,000 |
| 2013/04/09 | 226 | 226 | 218 | 222 | 69,000 |
| 2013/04/08 | 217 | 221 | 217 | 220 | 117,000 |
| 2013/04/05 | 218 | 219 | 208 | 217 | 113,000 |
| 2013/04/04 | 208 | 213 | 203 | 213 | 43,000 |
| 2013/04/03 | 205 | 208 | 205 | 208 | 36,000 |
| 2013/04/02 | 208 | 208 | 200 | 202 | 85,000 |
| 2013/04/01 | 217 | 217 | 207 | 208 | 65,000 |
| 2013/03/29 | 221 | 221 | 213 | 216 | 57,000 |
| 2013/03/28 | 219 | 219 | 217 | 219 | 30,000 |
| 2013/03/27 | 212 | 220 | 212 | 219 | 52,000 |
| 2013/03/26 | 224 | 225 | 222 | 223 | 113,000 |
| 2013/03/25 | 224 | 227 | 223 | 225 | 125,000 |
| 2013/03/22 | 223 | 225 | 220 | 220 | 65,000 |
| 2013/03/21 | 222 | 223 | 220 | 221 | 52,000 |
| 2013/03/19 | 220 | 221 | 219 | 219 | 47,000 |
| 2013/03/18 | 219 | 219 | 216 | 216 | 45,000 |
| 2013/03/15 | 220 | 220 | 217 | 217 | 100,000 |
| 2013/03/14 | 218 | 219 | 218 | 218 | 26,000 |
| 2013/03/13 | 219 | 220 | 216 | 216 | 30,000 |
| 2013/03/12 | 225 | 225 | 219 | 219 | 62,000 |
| 2013/03/11 | 221 | 224 | 221 | 222 | 142,000 |
| 2013/03/08 | 218 | 219 | 216 | 217 | 251,000 |
| 2013/03/07 | 217 | 217 | 214 | 214 | 41,000 |
| 2013/03/06 | 216 | 216 | 198 | 214 | 117,000 |
| 2013/03/05 | 215 | 218 | 214 | 216 | 32,000 |
| 2013/03/04 | 220 | 220 | 214 | 214 | 39,000 |
| 2013/03/01 | 216 | 218 | 215 | 216 | 38,000 |
| 2013/02/28 | 214 | 218 | 214 | 218 | 49,000 |
| 2013/02/27 | 217 | 217 | 208 | 212 | 44,000 |
| 2013/02/26 | 220 | 220 | 206 | 215 | 102,000 |
| 2013/02/25 | 215 | 219 | 215 | 217 | 77,000 |
| 2013/02/22 | 215 | 215 | 212 | 213 | 57,000 |
| 2013/02/21 | 220 | 220 | 217 | 219 | 28,000 |
| 2013/02/20 | 210 | 220 | 210 | 217 | 150,000 |
| 2013/02/19 | 206 | 209 | 206 | 208 | 60,000 |
| 2013/02/18 | 206 | 210 | 206 | 209 | 57,000 |
| 2013/02/15 | 211 | 212 | 204 | 205 | 81,000 |
| 2013/02/14 | 214 | 217 | 213 | 216 | 43,000 |
| 2013/02/13 | 216 | 218 | 212 | 213 | 79,000 |
| 2013/02/12 | 217 | 220 | 217 | 219 | 115,000 |
| 2013/02/08 | 225 | 226 | 212 | 217 | 219,000 |
| 2013/02/07 | 227 | 232 | 222 | 225 | 440,000 |
| 2013/02/06 | 228 | 228 | 224 | 224 | 73,000 |
| 2013/02/05 | 227 | 228 | 226 | 226 | 74,000 |
| 2013/02/04 | 226 | 228 | 223 | 227 | 84,000 |
| 2013/02/01 | 225 | 225 | 223 | 223 | 105,000 |
| 2013/01/31 | 223 | 224 | 220 | 221 | 82,000 |
| 2013/01/30 | 221 | 223 | 217 | 223 | 141,000 |
| 2013/01/29 | 219 | 222 | 216 | 220 | 161,000 |
| 2013/01/28 | 222 | 223 | 219 | 220 | 279,000 |
| 2013/01/25 | 216 | 230 | 213 | 219 | 725,000 |
| 2013/01/24 | 195 | 200 | 193 | 200 | 74,000 |
| 2013/01/23 | 202 | 202 | 199 | 201 | 57,000 |
| 2013/01/22 | 206 | 206 | 201 | 202 | 56,000 |
| 2013/01/21 | 208 | 208 | 202 | 204 | 68,000 |
| 2013/01/18 | 206 | 207 | 202 | 205 | 70,000 |
| 2013/01/17 | 206 | 206 | 198 | 200 | 125,000 |
| 2013/01/16 | 200 | 207 | 197 | 205 | 413,000 |
| 2013/01/15 | 194 | 198 | 194 | 196 | 89,000 |
| 2013/01/11 | 198 | 198 | 194 | 195 | 58,000 |
| 2013/01/10 | 193 | 196 | 191 | 195 | 94,000 |
| 2013/01/09 | 189 | 194 | 189 | 192 | 61,000 |
| 2013/01/08 | 193 | 193 | 192 | 193 | 33,000 |
| 2013/01/07 | 198 | 198 | 192 | 195 | 81,000 |
| 2013/01/04 | 193 | 194 | 190 | 192 | 76,000 |