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 |
---|---|---|---|---|---|
2018/12/28 | 249 | 253 | 246 | 249 | 65,900 |
2018/12/27 | 244 | 255 | 244 | 253 | 92,500 |
2018/12/26 | 231 | 240 | 231 | 236 | 109,800 |
2018/12/25 | 253 | 253 | 231 | 232 | 113,900 |
2018/12/21 | 255 | 255 | 242 | 245 | 107,300 |
2018/12/20 | 265 | 268 | 257 | 257 | 58,500 |
2018/12/19 | 267 | 271 | 265 | 266 | 36,200 |
2018/12/18 | 270 | 271 | 267 | 267 | 36,200 |
2018/12/17 | 281 | 281 | 271 | 274 | 66,100 |
2018/12/14 | 279 | 281 | 274 | 274 | 73,200 |
2018/12/13 | 275 | 281 | 275 | 280 | 92,700 |
2018/12/12 | 268 | 278 | 268 | 275 | 44,000 |
2018/12/11 | 277 | 278 | 267 | 267 | 38,600 |
2018/12/10 | 278 | 279 | 272 | 276 | 69,200 |
2018/12/07 | 282 | 282 | 275 | 279 | 125,300 |
2018/12/06 | 283 | 284 | 280 | 282 | 93,900 |
2018/12/05 | 288 | 288 | 283 | 283 | 63,700 |
2018/12/04 | 301 | 301 | 290 | 291 | 74,500 |
2018/12/03 | 298 | 302 | 298 | 299 | 66,500 |
2018/11/30 | 298 | 301 | 295 | 297 | 46,300 |
2018/11/29 | 304 | 304 | 295 | 295 | 50,600 |
2018/11/28 | 306 | 306 | 297 | 300 | 109,600 |
2018/11/27 | 300 | 320 | 297 | 310 | 91,000 |
2018/11/26 | 301 | 324 | 290 | 294 | 91,400 |
2018/11/22 | 298 | 302 | 296 | 300 | 42,500 |
2018/11/21 | 297 | 300 | 294 | 298 | 44,300 |
2018/11/20 | 300 | 305 | 295 | 305 | 26,000 |
2018/11/19 | 302 | 304 | 298 | 303 | 28,600 |
2018/11/16 | 307 | 307 | 301 | 305 | 30,100 |
2018/11/15 | 302 | 308 | 300 | 307 | 34,500 |
2018/11/14 | 300 | 305 | 300 | 304 | 43,600 |
2018/11/13 | 302 | 305 | 298 | 301 | 53,000 |
2018/11/12 | 307 | 316 | 304 | 310 | 52,400 |
2018/11/09 | 309 | 312 | 307 | 307 | 43,000 |
2018/11/08 | 309 | 313 | 308 | 311 | 55,200 |
2018/11/07 | 302 | 314 | 302 | 307 | 49,700 |
2018/11/06 | 305 | 308 | 301 | 301 | 45,500 |
2018/11/05 | 295 | 304 | 294 | 301 | 64,700 |
2018/11/02 | 293 | 303 | 293 | 297 | 72,600 |
2018/11/01 | 293 | 298 | 289 | 293 | 81,100 |
2018/10/31 | 291 | 304 | 291 | 295 | 70,600 |
2018/10/30 | 289 | 291 | 286 | 287 | 114,500 |
2018/10/29 | 311 | 312 | 289 | 289 | 112,000 |
2018/10/26 | 320 | 322 | 311 | 316 | 93,000 |
2018/10/25 | 322 | 323 | 315 | 317 | 69,600 |
2018/10/24 | 329 | 331 | 323 | 328 | 58,100 |
2018/10/23 | 334 | 334 | 323 | 323 | 37,100 |
2018/10/22 | 332 | 335 | 327 | 334 | 30,700 |
2018/10/19 | 329 | 335 | 329 | 333 | 28,000 |
2018/10/18 | 334 | 338 | 333 | 333 | 23,100 |
2018/10/17 | 334 | 338 | 330 | 332 | 51,500 |
2018/10/16 | 329 | 334 | 329 | 331 | 51,900 |
2018/10/15 | 333 | 333 | 328 | 328 | 56,100 |
2018/10/12 | 336 | 339 | 332 | 333 | 66,200 |
2018/10/11 | 340 | 342 | 335 | 336 | 80,200 |
2018/10/10 | 347 | 352 | 344 | 349 | 37,700 |
2018/10/09 | 356 | 356 | 345 | 347 | 38,400 |
2018/10/05 | 356 | 359 | 354 | 356 | 30,100 |
2018/10/04 | 352 | 361 | 352 | 358 | 44,300 |
2018/10/03 | 361 | 363 | 345 | 345 | 36,600 |
2018/10/02 | 366 | 370 | 358 | 358 | 42,700 |
2018/10/01 | 361 | 366 | 361 | 363 | 21,100 |
2018/09/28 | 372 | 376 | 363 | 364 | 47,600 |
2018/09/27 | 375 | 379 | 370 | 372 | 46,400 |
2018/09/26 | 380 | 380 | 376 | 379 | 43,300 |
2018/09/25 | 370 | 379 | 370 | 379 | 127,700 |
2018/09/21 | 365 | 369 | 363 | 369 | 80,400 |
2018/09/20 | 363 | 364 | 360 | 364 | 44,600 |
2018/09/19 | 363 | 364 | 356 | 362 | 75,600 |
2018/09/18 | 356 | 363 | 355 | 363 | 43,100 |
2018/09/14 | 351 | 357 | 351 | 355 | 88,800 |
2018/09/13 | 353 | 361 | 350 | 352 | 41,000 |
2018/09/12 | 359 | 360 | 348 | 353 | 46,200 |
2018/09/11 | 364 | 364 | 356 | 360 | 58,800 |
2018/09/10 | 353 | 363 | 353 | 359 | 58,400 |
2018/09/07 | 353 | 356 | 348 | 354 | 34,900 |
2018/09/06 | 348 | 355 | 348 | 353 | 36,900 |
2018/09/05 | 344 | 355 | 344 | 348 | 48,100 |
2018/09/04 | 344 | 347 | 343 | 344 | 27,300 |
2018/09/03 | 351 | 351 | 341 | 342 | 52,800 |
2018/08/31 | 352 | 355 | 349 | 350 | 25,000 |
2018/08/30 | 347 | 359 | 342 | 356 | 80,500 |
2018/08/29 | 341 | 350 | 339 | 344 | 44,300 |
2018/08/28 | 335 | 345 | 334 | 339 | 47,900 |
2018/08/27 | 335 | 335 | 332 | 334 | 16,300 |
2018/08/24 | 337 | 337 | 329 | 332 | 40,300 |
2018/08/23 | 324 | 332 | 323 | 329 | 28,300 |
2018/08/22 | 319 | 325 | 319 | 324 | 25,700 |
2018/08/21 | 321 | 322 | 318 | 319 | 32,200 |
2018/08/20 | 324 | 327 | 321 | 321 | 21,600 |
2018/08/17 | 324 | 328 | 323 | 328 | 22,300 |
2018/08/16 | 325 | 330 | 321 | 325 | 38,200 |
2018/08/15 | 336 | 336 | 326 | 329 | 37,900 |
2018/08/14 | 328 | 334 | 328 | 333 | 15,800 |
2018/08/13 | 335 | 335 | 327 | 329 | 48,000 |
2018/08/10 | 349 | 349 | 338 | 338 | 51,800 |
2018/08/09 | 340 | 348 | 339 | 346 | 51,200 |
2018/08/08 | 340 | 345 | 338 | 339 | 44,200 |
2018/08/07 | 337 | 341 | 334 | 339 | 38,200 |
2018/08/06 | 338 | 343 | 335 | 335 | 30,700 |
2018/08/03 | 350 | 352 | 338 | 339 | 52,900 |
2018/08/02 | 351 | 359 | 348 | 350 | 53,300 |
2018/08/01 | 360 | 360 | 351 | 354 | 80,200 |
2018/07/31 | 364 | 365 | 338 | 361 | 150,300 |
2018/07/30 | 362 | 370 | 362 | 370 | 77,100 |
2018/07/27 | 370 | 370 | 367 | 370 | 55,100 |
2018/07/26 | 369 | 374 | 367 | 372 | 72,200 |
2018/07/25 | 366 | 369 | 362 | 367 | 64,200 |
2018/07/24 | 366 | 368 | 362 | 366 | 80,400 |
2018/07/23 | 354 | 359 | 353 | 358 | 28,800 |
2018/07/20 | 360 | 362 | 354 | 355 | 29,800 |
2018/07/19 | 366 | 366 | 361 | 362 | 30,100 |
2018/07/18 | 371 | 371 | 363 | 366 | 40,000 |
2018/07/17 | 360 | 368 | 354 | 367 | 188,200 |
2018/07/13 | 351 | 354 | 347 | 354 | 56,800 |
2018/07/12 | 337 | 351 | 337 | 348 | 109,900 |
2018/07/11 | 332 | 338 | 328 | 336 | 56,500 |
2018/07/10 | 333 | 339 | 331 | 332 | 62,900 |
2018/07/09 | 333 | 335 | 329 | 332 | 28,400 |
2018/07/06 | 323 | 336 | 323 | 336 | 65,300 |
2018/07/05 | 326 | 328 | 320 | 323 | 61,900 |
2018/07/04 | 317 | 328 | 316 | 326 | 45,000 |
2018/07/03 | 327 | 327 | 318 | 320 | 75,600 |
2018/07/02 | 330 | 334 | 325 | 327 | 56,200 |
2018/06/29 | 331 | 333 | 328 | 332 | 31,600 |
2018/06/28 | 335 | 335 | 328 | 331 | 77,400 |
2018/06/27 | 338 | 339 | 334 | 336 | 40,800 |
2018/06/26 | 337 | 337 | 333 | 335 | 43,200 |
2018/06/25 | 340 | 342 | 338 | 338 | 55,500 |
2018/06/22 | 342 | 350 | 341 | 345 | 113,300 |
2018/06/21 | 346 | 349 | 343 | 344 | 39,300 |
2018/06/20 | 345 | 348 | 341 | 347 | 41,600 |
2018/06/19 | 348 | 351 | 344 | 346 | 47,600 |
2018/06/18 | 352 | 352 | 348 | 350 | 49,100 |
2018/06/15 | 357 | 357 | 350 | 353 | 43,400 |
2018/06/14 | 351 | 353 | 351 | 352 | 30,100 |
2018/06/13 | 351 | 352 | 350 | 352 | 38,300 |
2018/06/12 | 353 | 353 | 347 | 350 | 43,600 |
2018/06/11 | 355 | 355 | 350 | 350 | 41,400 |
2018/06/08 | 355 | 356 | 354 | 354 | 102,500 |
2018/06/07 | 360 | 361 | 357 | 360 | 46,600 |
2018/06/06 | 356 | 357 | 355 | 357 | 38,700 |
2018/06/05 | 355 | 358 | 355 | 358 | 38,200 |
2018/06/04 | 352 | 355 | 351 | 354 | 44,400 |
2018/06/01 | 351 | 351 | 347 | 349 | 86,500 |
2018/05/31 | 354 | 355 | 352 | 353 | 44,800 |
2018/05/30 | 358 | 358 | 352 | 353 | 37,000 |
2018/05/29 | 361 | 361 | 358 | 359 | 28,200 |
2018/05/28 | 363 | 364 | 359 | 361 | 25,100 |
2018/05/25 | 361 | 364 | 360 | 361 | 86,900 |
2018/05/24 | 371 | 371 | 363 | 364 | 56,000 |
2018/05/23 | 370 | 371 | 367 | 369 | 62,100 |
2018/05/22 | 372 | 372 | 369 | 369 | 21,700 |
2018/05/21 | 374 | 374 | 369 | 370 | 30,100 |
2018/05/18 | 369 | 374 | 367 | 373 | 23,700 |
2018/05/17 | 373 | 373 | 366 | 367 | 53,700 |
2018/05/16 | 375 | 375 | 370 | 374 | 29,600 |
2018/05/15 | 372 | 375 | 367 | 375 | 42,100 |
2018/05/14 | 369 | 371 | 369 | 370 | 41,300 |
2018/05/11 | 370 | 372 | 367 | 369 | 37,100 |
2018/05/10 | 364 | 373 | 364 | 372 | 63,500 |
2018/05/09 | 383 | 383 | 360 | 362 | 174,300 |
2018/05/08 | 395 | 399 | 377 | 383 | 93,500 |
2018/05/07 | 385 | 392 | 385 | 390 | 49,800 |
2018/05/02 | 385 | 386 | 383 | 385 | 14,400 |
2018/05/01 | 390 | 390 | 382 | 387 | 33,800 |
2018/04/27 | 390 | 390 | 383 | 390 | 26,600 |
2018/04/26 | 383 | 387 | 383 | 387 | 29,400 |
2018/04/25 | 376 | 384 | 375 | 384 | 33,000 |
2018/04/24 | 379 | 379 | 376 | 378 | 29,400 |
2018/04/23 | 376 | 377 | 371 | 374 | 27,200 |
2018/04/20 | 376 | 378 | 374 | 376 | 28,900 |
2018/04/19 | 389 | 389 | 377 | 378 | 63,800 |
2018/04/18 | 388 | 389 | 381 | 388 | 46,900 |
2018/04/17 | 390 | 390 | 383 | 386 | 19,200 |
2018/04/16 | 391 | 392 | 386 | 390 | 29,800 |
2018/04/13 | 385 | 389 | 381 | 388 | 32,700 |
2018/04/12 | 387 | 387 | 384 | 385 | 13,800 |
2018/04/11 | 392 | 392 | 385 | 387 | 27,400 |
2018/04/10 | 384 | 391 | 382 | 389 | 30,200 |
2018/04/09 | 384 | 386 | 382 | 384 | 21,600 |
2018/04/06 | 389 | 391 | 382 | 384 | 34,200 |
2018/04/05 | 388 | 393 | 386 | 390 | 35,200 |
2018/04/04 | 383 | 391 | 380 | 389 | 45,200 |
2018/04/03 | 382 | 384 | 377 | 378 | 41,100 |
2018/04/02 | 389 | 392 | 386 | 386 | 17,600 |
2018/03/30 | 383 | 390 | 382 | 389 | 47,600 |
2018/03/29 | 379 | 385 | 374 | 379 | 36,700 |
2018/03/28 | 371 | 377 | 371 | 375 | 42,200 |
2018/03/27 | 373 | 386 | 372 | 385 | 91,400 |
2018/03/26 | 372 | 373 | 364 | 369 | 119,800 |
2018/03/23 | 390 | 390 | 374 | 375 | 71,600 |
2018/03/22 | 394 | 395 | 388 | 392 | 40,700 |
2018/03/20 | 385 | 394 | 385 | 394 | 29,200 |
2018/03/19 | 393 | 393 | 386 | 388 | 29,800 |
2018/03/16 | 390 | 397 | 388 | 395 | 55,300 |
2018/03/15 | 388 | 389 | 384 | 388 | 37,300 |
2018/03/14 | 390 | 392 | 385 | 387 | 65,200 |
2018/03/13 | 389 | 398 | 386 | 396 | 33,300 |
2018/03/12 | 388 | 391 | 387 | 388 | 37,600 |
2018/03/09 | 386 | 389 | 380 | 381 | 67,000 |
2018/03/08 | 386 | 386 | 381 | 383 | 23,300 |
2018/03/07 | 380 | 391 | 377 | 383 | 90,000 |
2018/03/06 | 379 | 385 | 378 | 382 | 52,600 |
2018/03/05 | 378 | 379 | 372 | 374 | 63,200 |
2018/03/02 | 376 | 382 | 376 | 378 | 51,800 |
2018/03/01 | 390 | 390 | 382 | 383 | 74,900 |
2018/02/28 | 393 | 396 | 392 | 392 | 40,800 |
2018/02/27 | 401 | 402 | 393 | 395 | 44,000 |
2018/02/26 | 397 | 400 | 395 | 395 | 46,600 |
2018/02/23 | 388 | 397 | 386 | 396 | 42,000 |
2018/02/22 | 383 | 387 | 382 | 386 | 31,100 |
2018/02/21 | 385 | 390 | 383 | 385 | 44,900 |
2018/02/20 | 387 | 387 | 382 | 387 | 24,300 |
2018/02/19 | 380 | 388 | 380 | 385 | 45,000 |
2018/02/16 | 368 | 382 | 368 | 374 | 80,500 |
2018/02/15 | 367 | 369 | 362 | 366 | 58,700 |
2018/02/14 | 370 | 372 | 360 | 360 | 78,900 |
2018/02/13 | 377 | 379 | 369 | 370 | 61,300 |
2018/02/09 | 372 | 375 | 371 | 374 | 76,700 |
2018/02/08 | 385 | 389 | 381 | 382 | 69,500 |
2018/02/07 | 391 | 401 | 378 | 378 | 131,700 |
2018/02/06 | 371 | 389 | 371 | 383 | 175,900 |
2018/02/05 | 424 | 425 | 398 | 411 | 158,600 |
2018/02/02 | 432 | 436 | 430 | 433 | 83,600 |
2018/02/01 | 436 | 441 | 432 | 438 | 87,000 |
2018/01/31 | 446 | 452 | 435 | 437 | 151,700 |
2018/01/30 | 447 | 448 | 445 | 446 | 85,300 |
2018/01/29 | 445 | 446 | 442 | 444 | 55,000 |
2018/01/26 | 439 | 444 | 439 | 441 | 35,400 |
2018/01/25 | 444 | 444 | 439 | 440 | 41,400 |
2018/01/24 | 450 | 451 | 443 | 443 | 56,300 |
2018/01/23 | 450 | 452 | 447 | 450 | 49,900 |
2018/01/22 | 447 | 447 | 441 | 445 | 53,900 |
2018/01/19 | 440 | 449 | 440 | 447 | 51,600 |
2018/01/18 | 448 | 449 | 442 | 445 | 88,000 |
2018/01/17 | 445 | 449 | 440 | 441 | 63,400 |
2018/01/16 | 448 | 450 | 445 | 445 | 44,900 |
2018/01/15 | 443 | 445 | 441 | 443 | 48,000 |
2018/01/12 | 439 | 443 | 438 | 438 | 66,700 |
2018/01/11 | 445 | 445 | 436 | 437 | 96,300 |
2018/01/10 | 456 | 456 | 445 | 445 | 79,800 |
2018/01/09 | 464 | 464 | 455 | 456 | 86,600 |
2018/01/05 | 468 | 471 | 461 | 462 | 135,800 |
2018/01/04 | 445 | 468 | 444 | 468 | 255,000 |