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 |
---|---|---|---|---|---|
2017/12/29 | 435 | 444 | 435 | 442 | 53,500 |
2017/12/28 | 433 | 440 | 432 | 434 | 90,600 |
2017/12/27 | 431 | 437 | 427 | 432 | 142,800 |
2017/12/26 | 438 | 440 | 424 | 432 | 205,200 |
2017/12/25 | 445 | 445 | 438 | 441 | 86,100 |
2017/12/22 | 443 | 445 | 442 | 444 | 73,700 |
2017/12/21 | 435 | 443 | 435 | 442 | 61,300 |
2017/12/20 | 437 | 438 | 432 | 437 | 40,400 |
2017/12/19 | 442 | 442 | 433 | 439 | 63,200 |
2017/12/18 | 437 | 442 | 433 | 441 | 139,300 |
2017/12/15 | 426 | 437 | 425 | 437 | 341,400 |
2017/12/14 | 417 | 424 | 416 | 424 | 59,500 |
2017/12/13 | 419 | 420 | 415 | 419 | 36,200 |
2017/12/12 | 424 | 424 | 419 | 421 | 61,100 |
2017/12/11 | 423 | 423 | 418 | 423 | 81,000 |
2017/12/08 | 407 | 422 | 406 | 421 | 204,400 |
2017/12/07 | 400 | 407 | 400 | 406 | 42,300 |
2017/12/06 | 407 | 407 | 397 | 399 | 38,500 |
2017/12/05 | 403 | 408 | 403 | 407 | 42,700 |
2017/12/04 | 409 | 410 | 404 | 404 | 37,100 |
2017/12/01 | 404 | 411 | 404 | 407 | 37,300 |
2017/11/30 | 411 | 415 | 404 | 406 | 59,700 |
2017/11/29 | 408 | 414 | 406 | 410 | 62,300 |
2017/11/28 | 407 | 409 | 403 | 404 | 32,000 |
2017/11/27 | 400 | 410 | 398 | 406 | 56,500 |
2017/11/24 | 404 | 404 | 397 | 400 | 30,700 |
2017/11/22 | 404 | 410 | 400 | 402 | 30,800 |
2017/11/21 | 404 | 404 | 401 | 402 | 25,800 |
2017/11/20 | 395 | 410 | 395 | 401 | 39,500 |
2017/11/17 | 404 | 406 | 396 | 397 | 45,300 |
2017/11/16 | 392 | 410 | 392 | 404 | 67,900 |
2017/11/15 | 407 | 412 | 395 | 399 | 162,500 |
2017/11/14 | 410 | 412 | 410 | 410 | 21,100 |
2017/11/13 | 413 | 415 | 405 | 408 | 115,100 |
2017/11/10 | 411 | 416 | 410 | 415 | 66,200 |
2017/11/09 | 411 | 420 | 411 | 416 | 124,800 |
2017/11/08 | 407 | 419 | 407 | 413 | 95,500 |
2017/11/07 | 410 | 412 | 402 | 411 | 78,400 |
2017/11/06 | 415 | 415 | 405 | 409 | 51,000 |
2017/11/02 | 407 | 415 | 403 | 412 | 89,400 |
2017/11/01 | 413 | 415 | 390 | 408 | 213,600 |
2017/10/31 | 404 | 412 | 402 | 412 | 102,000 |
2017/10/30 | 400 | 405 | 397 | 404 | 129,000 |
2017/10/27 | 399 | 400 | 396 | 399 | 29,600 |
2017/10/26 | 400 | 400 | 395 | 396 | 27,800 |
2017/10/25 | 403 | 403 | 395 | 398 | 41,900 |
2017/10/24 | 398 | 402 | 397 | 402 | 74,200 |
2017/10/23 | 393 | 398 | 392 | 397 | 43,700 |
2017/10/20 | 389 | 392 | 388 | 388 | 54,300 |
2017/10/19 | 395 | 395 | 390 | 390 | 60,000 |
2017/10/18 | 400 | 400 | 394 | 396 | 41,200 |
2017/10/17 | 399 | 403 | 394 | 400 | 75,000 |
2017/10/16 | 396 | 401 | 394 | 399 | 79,200 |
2017/10/13 | 393 | 400 | 393 | 396 | 64,200 |
2017/10/12 | 397 | 399 | 396 | 396 | 48,900 |
2017/10/11 | 395 | 400 | 389 | 395 | 90,400 |
2017/10/10 | 388 | 393 | 385 | 392 | 49,200 |
2017/10/06 | 385 | 388 | 381 | 385 | 92,700 |
2017/10/05 | 395 | 395 | 385 | 388 | 37,600 |
2017/10/04 | 397 | 397 | 392 | 395 | 34,400 |
2017/10/03 | 398 | 400 | 395 | 397 | 33,600 |
2017/10/02 | 400 | 401 | 397 | 397 | 35,800 |
2017/09/29 | 397 | 400 | 395 | 398 | 25,100 |
2017/09/28 | 395 | 398 | 395 | 398 | 72,500 |
2017/09/27 | 400 | 400 | 396 | 398 | 36,500 |
2017/09/26 | 398 | 402 | 398 | 400 | 83,700 |
2017/09/25 | 398 | 403 | 397 | 401 | 57,400 |
2017/09/22 | 402 | 402 | 396 | 398 | 66,400 |
2017/09/21 | 401 | 404 | 398 | 400 | 48,600 |
2017/09/20 | 403 | 404 | 398 | 401 | 71,300 |
2017/09/19 | 401 | 404 | 400 | 403 | 64,500 |
2017/09/15 | 396 | 402 | 396 | 398 | 83,200 |
2017/09/14 | 400 | 402 | 397 | 399 | 42,600 |
2017/09/13 | 404 | 404 | 399 | 399 | 39,600 |
2017/09/12 | 396 | 404 | 394 | 402 | 124,800 |
2017/09/11 | 390 | 395 | 388 | 392 | 62,300 |
2017/09/08 | 384 | 389 | 382 | 383 | 82,700 |
2017/09/07 | 380 | 385 | 379 | 384 | 42,100 |
2017/09/06 | 372 | 379 | 372 | 374 | 47,900 |
2017/09/05 | 380 | 386 | 374 | 377 | 73,400 |
2017/09/04 | 392 | 393 | 378 | 379 | 65,000 |
2017/09/01 | 386 | 392 | 384 | 392 | 46,800 |
2017/08/31 | 390 | 393 | 386 | 387 | 43,100 |
2017/08/30 | 385 | 389 | 383 | 389 | 86,800 |
2017/08/29 | 378 | 385 | 378 | 385 | 81,300 |
2017/08/28 | 376 | 380 | 376 | 380 | 74,100 |
2017/08/25 | 372 | 376 | 372 | 375 | 49,000 |
2017/08/24 | 373 | 376 | 362 | 375 | 58,700 |
2017/08/23 | 374 | 374 | 370 | 373 | 58,200 |
2017/08/22 | 374 | 374 | 368 | 370 | 30,300 |
2017/08/21 | 372 | 374 | 370 | 374 | 32,000 |
2017/08/18 | 370 | 371 | 366 | 368 | 40,800 |
2017/08/17 | 371 | 374 | 369 | 373 | 55,600 |
2017/08/16 | 370 | 371 | 367 | 369 | 33,200 |
2017/08/15 | 370 | 372 | 366 | 368 | 50,700 |
2017/08/14 | 368 | 370 | 361 | 363 | 73,200 |
2017/08/10 | 365 | 368 | 363 | 368 | 55,300 |
2017/08/09 | 369 | 370 | 363 | 365 | 60,500 |
2017/08/08 | 372 | 375 | 370 | 372 | 48,800 |
2017/08/07 | 369 | 375 | 369 | 374 | 72,200 |
2017/08/04 | 366 | 370 | 366 | 367 | 28,600 |
2017/08/03 | 366 | 367 | 365 | 367 | 37,000 |
2017/08/02 | 366 | 367 | 363 | 365 | 73,000 |
2017/08/01 | 359 | 366 | 359 | 365 | 59,400 |
2017/07/31 | 368 | 369 | 353 | 359 | 241,800 |
2017/07/28 | 371 | 371 | 367 | 370 | 46,000 |
2017/07/27 | 368 | 372 | 365 | 367 | 65,700 |
2017/07/26 | 376 | 376 | 368 | 368 | 76,100 |
2017/07/25 | 374 | 376 | 373 | 374 | 34,800 |
2017/07/24 | 379 | 380 | 373 | 377 | 90,700 |
2017/07/21 | 378 | 382 | 376 | 379 | 75,600 |
2017/07/20 | 374 | 380 | 374 | 378 | 91,600 |
2017/07/19 | 371 | 374 | 368 | 371 | 67,200 |
2017/07/18 | 368 | 369 | 364 | 369 | 84,600 |
2017/07/14 | 366 | 369 | 364 | 367 | 50,400 |
2017/07/13 | 367 | 368 | 365 | 366 | 34,800 |
2017/07/12 | 366 | 369 | 366 | 366 | 40,400 |
2017/07/11 | 367 | 371 | 366 | 368 | 44,000 |
2017/07/10 | 363 | 367 | 363 | 364 | 35,800 |
2017/07/07 | 368 | 370 | 362 | 362 | 48,500 |
2017/07/06 | 369 | 370 | 367 | 368 | 26,500 |
2017/07/05 | 365 | 372 | 364 | 368 | 71,900 |
2017/07/04 | 373 | 374 | 368 | 368 | 71,300 |
2017/07/03 | 373 | 378 | 371 | 372 | 61,600 |
2017/06/30 | 378 | 378 | 372 | 374 | 49,300 |
2017/06/29 | 378 | 381 | 378 | 379 | 38,700 |
2017/06/28 | 384 | 385 | 377 | 378 | 70,800 |
2017/06/27 | 389 | 391 | 383 | 384 | 46,100 |
2017/06/26 | 389 | 389 | 385 | 385 | 44,000 |
2017/06/23 | 374 | 392 | 374 | 389 | 183,400 |
2017/06/22 | 386 | 386 | 370 | 382 | 83,400 |
2017/06/21 | 379 | 386 | 377 | 384 | 137,700 |
2017/06/20 | 375 | 380 | 371 | 379 | 98,400 |
2017/06/19 | 367 | 381 | 367 | 375 | 258,100 |
2017/06/16 | 374 | 378 | 368 | 369 | 100,400 |
2017/06/15 | 376 | 377 | 372 | 376 | 82,200 |
2017/06/14 | 374 | 375 | 373 | 373 | 55,600 |
2017/06/13 | 372 | 376 | 370 | 374 | 74,700 |
2017/06/12 | 370 | 374 | 367 | 370 | 61,000 |
2017/06/09 | 365 | 371 | 365 | 367 | 92,600 |
2017/06/08 | 363 | 369 | 362 | 365 | 69,300 |
2017/06/07 | 359 | 366 | 359 | 363 | 56,500 |
2017/06/06 | 363 | 367 | 360 | 361 | 116,800 |
2017/06/05 | 361 | 362 | 357 | 360 | 42,400 |
2017/06/02 | 357 | 362 | 356 | 362 | 67,900 |
2017/06/01 | 354 | 357 | 353 | 355 | 70,500 |
2017/05/31 | 352 | 357 | 350 | 351 | 72,000 |
2017/05/30 | 351 | 355 | 349 | 354 | 41,800 |
2017/05/29 | 358 | 358 | 349 | 351 | 98,200 |
2017/05/26 | 360 | 360 | 354 | 355 | 103,900 |
2017/05/25 | 364 | 366 | 359 | 360 | 120,700 |
2017/05/24 | 372 | 372 | 363 | 364 | 147,400 |
2017/05/23 | 366 | 367 | 364 | 365 | 90,400 |
2017/05/22 | 364 | 367 | 361 | 363 | 158,800 |
2017/05/19 | 366 | 366 | 361 | 363 | 92,500 |
2017/05/18 | 366 | 368 | 364 | 365 | 66,400 |
2017/05/17 | 374 | 374 | 369 | 370 | 67,100 |
2017/05/16 | 375 | 376 | 372 | 374 | 104,600 |
2017/05/15 | 368 | 374 | 366 | 372 | 100,100 |
2017/05/12 | 372 | 372 | 370 | 372 | 45,100 |
2017/05/11 | 373 | 374 | 370 | 373 | 167,200 |
2017/05/10 | 373 | 387 | 372 | 372 | 270,000 |
2017/05/09 | 397 | 397 | 387 | 388 | 178,800 |
2017/05/08 | 385 | 396 | 380 | 396 | 180,300 |
2017/05/02 | 370 | 373 | 367 | 371 | 156,700 |
2017/05/01 | 372 | 374 | 370 | 370 | 78,300 |
2017/04/28 | 374 | 374 | 369 | 371 | 69,800 |
2017/04/27 | 371 | 376 | 371 | 373 | 65,000 |
2017/04/26 | 382 | 382 | 375 | 377 | 119,200 |
2017/04/25 | 360 | 377 | 360 | 374 | 105,600 |
2017/04/24 | 359 | 362 | 356 | 356 | 102,100 |
2017/04/21 | 357 | 359 | 355 | 358 | 58,300 |
2017/04/20 | 352 | 359 | 352 | 357 | 38,300 |
2017/04/19 | 359 | 359 | 353 | 353 | 51,000 |
2017/04/18 | 365 | 367 | 356 | 358 | 110,900 |
2017/04/17 | 360 | 363 | 354 | 359 | 58,400 |
2017/04/14 | 360 | 361 | 356 | 357 | 66,600 |
2017/04/13 | 358 | 365 | 354 | 362 | 84,200 |
2017/04/12 | 367 | 367 | 361 | 364 | 54,000 |
2017/04/11 | 370 | 371 | 368 | 370 | 51,800 |
2017/04/10 | 374 | 376 | 358 | 372 | 59,900 |
2017/04/07 | 370 | 376 | 370 | 370 | 64,500 |
2017/04/06 | 380 | 380 | 371 | 372 | 73,700 |
2017/04/05 | 384 | 384 | 378 | 380 | 72,200 |
2017/04/04 | 383 | 384 | 377 | 381 | 81,900 |
2017/04/03 | 380 | 386 | 377 | 383 | 70,300 |
2017/03/31 | 390 | 391 | 379 | 379 | 93,300 |
2017/03/30 | 390 | 393 | 387 | 390 | 63,800 |
2017/03/29 | 397 | 397 | 391 | 393 | 77,800 |
2017/03/28 | 395 | 400 | 393 | 400 | 111,300 |
2017/03/27 | 402 | 402 | 393 | 394 | 109,400 |
2017/03/24 | 404 | 406 | 400 | 401 | 84,000 |
2017/03/23 | 404 | 405 | 401 | 403 | 42,500 |
2017/03/22 | 406 | 407 | 403 | 406 | 80,800 |
2017/03/21 | 411 | 415 | 406 | 414 | 68,800 |
2017/03/17 | 408 | 414 | 408 | 414 | 105,200 |
2017/03/16 | 408 | 408 | 401 | 408 | 126,400 |
2017/03/15 | 417 | 417 | 410 | 412 | 133,500 |
2017/03/14 | 418 | 418 | 415 | 418 | 51,100 |
2017/03/13 | 422 | 422 | 417 | 417 | 33,900 |
2017/03/10 | 418 | 421 | 415 | 420 | 121,000 |
2017/03/09 | 420 | 420 | 415 | 417 | 37,400 |
2017/03/08 | 420 | 421 | 416 | 419 | 89,300 |
2017/03/07 | 419 | 419 | 416 | 418 | 77,700 |
2017/03/06 | 415 | 418 | 415 | 417 | 63,400 |
2017/03/03 | 415 | 415 | 412 | 413 | 113,700 |
2017/03/02 | 418 | 418 | 415 | 416 | 61,500 |
2017/03/01 | 412 | 416 | 411 | 415 | 56,000 |
2017/02/28 | 411 | 417 | 410 | 412 | 145,100 |
2017/02/27 | 414 | 416 | 408 | 411 | 95,300 |
2017/02/24 | 420 | 420 | 418 | 419 | 94,600 |
2017/02/23 | 420 | 424 | 418 | 421 | 91,900 |
2017/02/22 | 424 | 426 | 420 | 420 | 128,400 |
2017/02/21 | 416 | 421 | 416 | 421 | 108,300 |
2017/02/20 | 409 | 413 | 406 | 413 | 133,900 |
2017/02/17 | 404 | 409 | 402 | 409 | 135,700 |
2017/02/16 | 402 | 408 | 400 | 404 | 145,100 |
2017/02/15 | 402 | 404 | 398 | 402 | 112,300 |
2017/02/14 | 397 | 401 | 397 | 398 | 117,500 |
2017/02/13 | 396 | 398 | 393 | 396 | 102,700 |
2017/02/10 | 398 | 398 | 393 | 396 | 90,500 |
2017/02/09 | 395 | 396 | 391 | 393 | 140,900 |
2017/02/08 | 398 | 400 | 393 | 399 | 130,300 |
2017/02/07 | 396 | 397 | 394 | 395 | 42,500 |
2017/02/06 | 401 | 402 | 396 | 398 | 66,200 |
2017/02/03 | 399 | 401 | 398 | 398 | 38,200 |
2017/02/02 | 400 | 400 | 397 | 398 | 72,000 |
2017/02/01 | 396 | 401 | 394 | 400 | 63,100 |
2017/01/31 | 398 | 405 | 394 | 398 | 97,400 |
2017/01/30 | 399 | 402 | 396 | 401 | 73,200 |
2017/01/27 | 404 | 405 | 399 | 402 | 68,400 |
2017/01/26 | 404 | 405 | 399 | 401 | 98,600 |
2017/01/25 | 406 | 410 | 401 | 402 | 64,800 |
2017/01/24 | 404 | 404 | 398 | 403 | 79,600 |
2017/01/23 | 400 | 405 | 388 | 403 | 102,500 |
2017/01/20 | 400 | 407 | 400 | 404 | 74,700 |
2017/01/19 | 404 | 407 | 399 | 403 | 58,100 |
2017/01/18 | 400 | 405 | 394 | 404 | 77,800 |
2017/01/17 | 410 | 411 | 398 | 404 | 130,300 |
2017/01/16 | 418 | 420 | 412 | 416 | 91,500 |
2017/01/13 | 415 | 420 | 412 | 418 | 105,800 |
2017/01/12 | 420 | 428 | 416 | 419 | 195,800 |
2017/01/11 | 410 | 425 | 406 | 420 | 300,300 |
2017/01/10 | 392 | 411 | 391 | 404 | 447,800 |
2017/01/06 | 377 | 382 | 375 | 381 | 80,000 |
2017/01/05 | 379 | 379 | 376 | 379 | 49,600 |
2017/01/04 | 374 | 379 | 372 | 377 | 66,600 |