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 |
|---|---|---|---|---|---|
| 2022/12/30 | 232 | 232 | 228 | 228 | 73,800 |
| 2022/12/29 | 228 | 231 | 227 | 231 | 70,600 |
| 2022/12/28 | 232 | 233 | 229 | 230 | 117,300 |
| 2022/12/27 | 227 | 233 | 226 | 233 | 247,900 |
| 2022/12/26 | 227 | 227 | 224 | 226 | 109,500 |
| 2022/12/23 | 225 | 226 | 222 | 224 | 132,400 |
| 2022/12/22 | 224 | 226 | 222 | 224 | 111,100 |
| 2022/12/21 | 223 | 228 | 220 | 224 | 206,700 |
| 2022/12/20 | 224 | 227 | 220 | 221 | 234,800 |
| 2022/12/19 | 228 | 229 | 223 | 224 | 181,900 |
| 2022/12/16 | 230 | 235 | 227 | 228 | 405,900 |
| 2022/12/15 | 222 | 238 | 220 | 231 | 981,800 |
| 2022/12/14 | 224 | 224 | 216 | 219 | 306,000 |
| 2022/12/13 | 225 | 226 | 222 | 222 | 285,000 |
| 2022/12/12 | 220 | 225 | 219 | 223 | 267,000 |
| 2022/12/09 | 220 | 220 | 217 | 219 | 244,000 |
| 2022/12/08 | 221 | 222 | 215 | 217 | 561,500 |
| 2022/12/07 | 210 | 224 | 207 | 223 | 1,758,600 |
| 2022/12/06 | 203 | 205 | 203 | 204 | 83,200 |
| 2022/12/05 | 204 | 206 | 204 | 204 | 95,800 |
| 2022/12/02 | 207 | 207 | 204 | 205 | 152,500 |
| 2022/12/01 | 212 | 212 | 207 | 207 | 132,500 |
| 2022/11/30 | 210 | 213 | 210 | 211 | 72,900 |
| 2022/11/29 | 210 | 213 | 209 | 210 | 123,900 |
| 2022/11/28 | 213 | 214 | 210 | 213 | 172,000 |
| 2022/11/25 | 209 | 213 | 207 | 212 | 143,600 |
| 2022/11/24 | 207 | 208 | 205 | 208 | 132,600 |
| 2022/11/22 | 204 | 206 | 203 | 206 | 187,500 |
| 2022/11/21 | 202 | 204 | 201 | 202 | 63,500 |
| 2022/11/18 | 201 | 202 | 199 | 200 | 71,600 |
| 2022/11/17 | 201 | 202 | 199 | 200 | 61,700 |
| 2022/11/16 | 202 | 203 | 200 | 200 | 99,600 |
| 2022/11/15 | 202 | 204 | 202 | 202 | 80,900 |
| 2022/11/14 | 204 | 204 | 202 | 202 | 88,300 |
| 2022/11/11 | 203 | 204 | 201 | 204 | 149,100 |
| 2022/11/10 | 200 | 202 | 200 | 200 | 79,000 |
| 2022/11/09 | 199 | 202 | 198 | 202 | 151,900 |
| 2022/11/08 | 197 | 199 | 197 | 199 | 64,400 |
| 2022/11/07 | 196 | 198 | 193 | 198 | 209,600 |
| 2022/11/04 | 200 | 201 | 196 | 198 | 282,100 |
| 2022/11/02 | 203 | 204 | 201 | 201 | 206,000 |
| 2022/11/01 | 201 | 204 | 199 | 202 | 248,200 |
| 2022/10/31 | 199 | 201 | 197 | 200 | 163,600 |
| 2022/10/28 | 201 | 202 | 198 | 199 | 680,500 |
| 2022/10/27 | 203 | 204 | 201 | 203 | 211,400 |
| 2022/10/26 | 207 | 207 | 203 | 206 | 500,700 |
| 2022/10/25 | 204 | 207 | 197 | 205 | 1,321,800 |
| 2022/10/24 | 193 | 193 | 190 | 190 | 109,500 |
| 2022/10/21 | 189 | 192 | 188 | 191 | 274,500 |
| 2022/10/20 | 190 | 192 | 190 | 190 | 114,000 |
| 2022/10/19 | 190 | 191 | 189 | 191 | 141,600 |
| 2022/10/18 | 192 | 192 | 189 | 190 | 119,000 |
| 2022/10/17 | 192 | 193 | 190 | 190 | 153,800 |
| 2022/10/14 | 194 | 194 | 191 | 191 | 161,100 |
| 2022/10/13 | 193 | 194 | 191 | 192 | 178,200 |
| 2022/10/12 | 197 | 197 | 193 | 193 | 214,300 |
| 2022/10/11 | 198 | 199 | 197 | 197 | 112,300 |
| 2022/10/07 | 200 | 202 | 199 | 202 | 84,300 |
| 2022/10/06 | 200 | 201 | 199 | 200 | 116,200 |
| 2022/10/05 | 201 | 201 | 199 | 201 | 123,700 |
| 2022/10/04 | 200 | 201 | 199 | 201 | 141,300 |
| 2022/10/03 | 200 | 200 | 197 | 198 | 98,900 |
| 2022/09/30 | 200 | 201 | 197 | 200 | 144,100 |
| 2022/09/29 | 199 | 202 | 198 | 201 | 115,900 |
| 2022/09/28 | 197 | 198 | 196 | 197 | 187,200 |
| 2022/09/27 | 197 | 199 | 196 | 197 | 232,900 |
| 2022/09/26 | 200 | 200 | 197 | 197 | 324,200 |
| 2022/09/22 | 200 | 202 | 200 | 200 | 104,700 |
| 2022/09/21 | 200 | 202 | 200 | 201 | 138,700 |
| 2022/09/20 | 201 | 202 | 201 | 201 | 79,700 |
| 2022/09/16 | 201 | 202 | 201 | 201 | 66,900 |
| 2022/09/15 | 203 | 203 | 201 | 201 | 84,800 |
| 2022/09/14 | 202 | 204 | 201 | 202 | 138,500 |
| 2022/09/13 | 203 | 204 | 202 | 203 | 90,800 |
| 2022/09/12 | 204 | 204 | 202 | 204 | 124,200 |
| 2022/09/09 | 203 | 204 | 203 | 204 | 85,600 |
| 2022/09/08 | 203 | 204 | 203 | 203 | 73,500 |
| 2022/09/07 | 203 | 203 | 202 | 202 | 98,900 |
| 2022/09/06 | 203 | 204 | 202 | 203 | 178,700 |
| 2022/09/05 | 204 | 204 | 203 | 203 | 54,600 |
| 2022/09/02 | 204 | 205 | 203 | 204 | 136,600 |
| 2022/09/01 | 206 | 207 | 204 | 204 | 125,900 |
| 2022/08/31 | 206 | 209 | 206 | 207 | 100,200 |
| 2022/08/30 | 205 | 210 | 205 | 208 | 187,100 |
| 2022/08/29 | 204 | 206 | 204 | 205 | 126,800 |
| 2022/08/26 | 205 | 206 | 204 | 205 | 73,500 |
| 2022/08/25 | 205 | 205 | 203 | 204 | 87,600 |
| 2022/08/24 | 203 | 206 | 203 | 203 | 100,500 |
| 2022/08/23 | 204 | 205 | 203 | 203 | 105,500 |
| 2022/08/22 | 203 | 206 | 203 | 205 | 158,300 |
| 2022/08/19 | 204 | 204 | 203 | 204 | 98,100 |
| 2022/08/18 | 204 | 204 | 203 | 203 | 83,800 |
| 2022/08/17 | 204 | 205 | 203 | 203 | 93,500 |
| 2022/08/16 | 204 | 204 | 203 | 203 | 58,600 |
| 2022/08/15 | 207 | 207 | 203 | 204 | 95,200 |
| 2022/08/12 | 204 | 206 | 203 | 206 | 217,900 |
| 2022/08/10 | 202 | 203 | 202 | 203 | 61,300 |
| 2022/08/09 | 203 | 204 | 202 | 203 | 154,700 |
| 2022/08/08 | 203 | 205 | 203 | 203 | 67,200 |
| 2022/08/05 | 202 | 204 | 202 | 204 | 118,000 |
| 2022/08/04 | 205 | 205 | 203 | 204 | 62,700 |
| 2022/08/03 | 205 | 205 | 203 | 203 | 71,700 |
| 2022/08/02 | 206 | 206 | 205 | 205 | 33,800 |
| 2022/08/01 | 205 | 207 | 205 | 207 | 68,100 |
| 2022/07/29 | 208 | 209 | 204 | 205 | 157,900 |
| 2022/07/28 | 210 | 210 | 207 | 207 | 89,000 |
| 2022/07/27 | 209 | 210 | 208 | 209 | 54,000 |
| 2022/07/26 | 209 | 211 | 207 | 210 | 137,600 |
| 2022/07/25 | 209 | 210 | 208 | 210 | 179,300 |
| 2022/07/22 | 208 | 208 | 207 | 208 | 71,700 |
| 2022/07/21 | 205 | 208 | 205 | 208 | 120,800 |
| 2022/07/20 | 205 | 206 | 204 | 206 | 135,500 |
| 2022/07/19 | 203 | 205 | 203 | 205 | 99,300 |
| 2022/07/15 | 207 | 207 | 203 | 203 | 170,000 |
| 2022/07/14 | 204 | 205 | 203 | 205 | 80,600 |
| 2022/07/13 | 204 | 205 | 203 | 204 | 82,200 |
| 2022/07/12 | 205 | 205 | 203 | 203 | 77,600 |
| 2022/07/11 | 204 | 206 | 203 | 206 | 118,400 |
| 2022/07/08 | 203 | 205 | 203 | 203 | 126,100 |
| 2022/07/07 | 203 | 204 | 202 | 203 | 60,000 |
| 2022/07/06 | 203 | 204 | 202 | 202 | 99,200 |
| 2022/07/05 | 205 | 205 | 204 | 204 | 73,600 |
| 2022/07/04 | 204 | 206 | 203 | 204 | 70,800 |
| 2022/07/01 | 204 | 206 | 202 | 203 | 128,500 |
| 2022/06/30 | 207 | 207 | 204 | 204 | 119,700 |
| 2022/06/29 | 207 | 208 | 206 | 206 | 85,800 |
| 2022/06/28 | 206 | 208 | 206 | 208 | 51,700 |
| 2022/06/27 | 207 | 209 | 206 | 206 | 70,400 |
| 2022/06/24 | 208 | 208 | 205 | 207 | 85,600 |
| 2022/06/23 | 205 | 207 | 205 | 206 | 45,400 |
| 2022/06/22 | 208 | 208 | 205 | 206 | 102,300 |
| 2022/06/21 | 205 | 209 | 204 | 207 | 106,600 |
| 2022/06/20 | 206 | 207 | 202 | 204 | 168,000 |
| 2022/06/17 | 205 | 210 | 204 | 205 | 172,800 |
| 2022/06/16 | 206 | 208 | 206 | 207 | 62,600 |
| 2022/06/15 | 210 | 210 | 206 | 206 | 135,300 |
| 2022/06/14 | 208 | 210 | 207 | 210 | 149,400 |
| 2022/06/13 | 213 | 214 | 209 | 210 | 206,200 |
| 2022/06/10 | 215 | 220 | 213 | 216 | 325,500 |
| 2022/06/09 | 214 | 216 | 212 | 215 | 162,800 |
| 2022/06/08 | 210 | 214 | 210 | 214 | 145,500 |
| 2022/06/07 | 209 | 211 | 208 | 209 | 85,100 |
| 2022/06/06 | 207 | 210 | 207 | 208 | 92,500 |
| 2022/06/03 | 209 | 210 | 207 | 207 | 77,400 |
| 2022/06/02 | 208 | 209 | 207 | 208 | 84,300 |
| 2022/06/01 | 206 | 209 | 206 | 209 | 156,100 |
| 2022/05/31 | 207 | 208 | 206 | 207 | 102,500 |
| 2022/05/30 | 209 | 209 | 206 | 206 | 117,100 |
| 2022/05/27 | 209 | 209 | 206 | 207 | 124,000 |
| 2022/05/26 | 206 | 208 | 206 | 206 | 42,000 |
| 2022/05/25 | 206 | 208 | 206 | 206 | 59,200 |
| 2022/05/24 | 209 | 209 | 205 | 206 | 85,000 |
| 2022/05/23 | 208 | 209 | 205 | 209 | 67,400 |
| 2022/05/20 | 206 | 207 | 203 | 207 | 194,700 |
| 2022/05/19 | 205 | 209 | 205 | 206 | 76,400 |
| 2022/05/18 | 209 | 209 | 206 | 209 | 79,200 |
| 2022/05/17 | 207 | 208 | 206 | 206 | 79,400 |
| 2022/05/16 | 213 | 213 | 207 | 207 | 134,100 |
| 2022/05/13 | 208 | 212 | 207 | 212 | 57,800 |
| 2022/05/12 | 208 | 210 | 207 | 207 | 75,900 |
| 2022/05/11 | 211 | 212 | 207 | 210 | 128,400 |
| 2022/05/10 | 220 | 220 | 211 | 211 | 93,600 |
| 2022/05/09 | 217 | 219 | 214 | 214 | 49,400 |
| 2022/05/06 | 216 | 220 | 216 | 220 | 66,300 |
| 2022/05/02 | 218 | 218 | 216 | 217 | 31,500 |
| 2022/04/28 | 212 | 217 | 210 | 217 | 84,400 |
| 2022/04/27 | 215 | 216 | 210 | 210 | 106,200 |
| 2022/04/26 | 217 | 217 | 215 | 217 | 37,500 |
| 2022/04/25 | 222 | 223 | 217 | 217 | 42,900 |
| 2022/04/22 | 222 | 222 | 218 | 221 | 46,000 |
| 2022/04/21 | 224 | 226 | 222 | 224 | 66,500 |
| 2022/04/20 | 222 | 224 | 222 | 224 | 27,400 |
| 2022/04/19 | 220 | 221 | 219 | 220 | 14,200 |
| 2022/04/18 | 220 | 221 | 218 | 219 | 31,600 |
| 2022/04/15 | 225 | 225 | 222 | 222 | 25,700 |
| 2022/04/14 | 224 | 228 | 223 | 228 | 26,600 |
| 2022/04/13 | 221 | 224 | 221 | 224 | 40,900 |
| 2022/04/12 | 221 | 222 | 218 | 221 | 75,000 |
| 2022/04/11 | 224 | 224 | 221 | 221 | 40,800 |
| 2022/04/08 | 224 | 224 | 222 | 224 | 60,200 |
| 2022/04/07 | 223 | 225 | 221 | 223 | 61,400 |
| 2022/04/06 | 229 | 229 | 223 | 224 | 62,300 |
| 2022/04/05 | 231 | 231 | 229 | 229 | 64,200 |
| 2022/04/04 | 228 | 232 | 228 | 230 | 43,700 |
| 2022/04/01 | 222 | 227 | 221 | 226 | 76,400 |
| 2022/03/31 | 223 | 226 | 221 | 221 | 73,400 |
| 2022/03/30 | 225 | 228 | 224 | 227 | 100,400 |
| 2022/03/29 | 231 | 234 | 229 | 234 | 90,500 |
| 2022/03/28 | 237 | 238 | 228 | 233 | 139,900 |
| 2022/03/25 | 243 | 243 | 237 | 237 | 42,900 |
| 2022/03/24 | 242 | 242 | 238 | 242 | 137,500 |
| 2022/03/23 | 239 | 243 | 238 | 243 | 169,000 |
| 2022/03/22 | 239 | 239 | 236 | 239 | 86,500 |
| 2022/03/18 | 238 | 239 | 235 | 239 | 65,400 |
| 2022/03/17 | 238 | 239 | 235 | 239 | 87,700 |
| 2022/03/16 | 238 | 238 | 234 | 237 | 105,100 |
| 2022/03/15 | 234 | 238 | 232 | 238 | 143,300 |
| 2022/03/14 | 233 | 233 | 230 | 232 | 59,300 |
| 2022/03/11 | 226 | 232 | 226 | 231 | 119,700 |
| 2022/03/10 | 225 | 229 | 222 | 229 | 66,400 |
| 2022/03/09 | 222 | 224 | 220 | 220 | 58,500 |
| 2022/03/08 | 225 | 227 | 220 | 222 | 79,600 |
| 2022/03/07 | 227 | 227 | 223 | 225 | 87,900 |
| 2022/03/04 | 225 | 229 | 225 | 228 | 151,800 |
| 2022/03/03 | 228 | 229 | 217 | 223 | 284,600 |
| 2022/03/02 | 229 | 230 | 224 | 224 | 72,900 |
| 2022/03/01 | 229 | 233 | 228 | 230 | 120,500 |
| 2022/02/28 | 226 | 230 | 226 | 229 | 54,500 |
| 2022/02/25 | 225 | 226 | 224 | 224 | 58,700 |
| 2022/02/24 | 227 | 227 | 222 | 227 | 85,700 |
| 2022/02/22 | 226 | 226 | 224 | 225 | 46,400 |
| 2022/02/21 | 227 | 229 | 224 | 227 | 68,000 |
| 2022/02/18 | 224 | 229 | 224 | 227 | 63,500 |
| 2022/02/17 | 227 | 228 | 225 | 225 | 47,600 |
| 2022/02/16 | 229 | 230 | 227 | 227 | 56,100 |
| 2022/02/15 | 229 | 230 | 227 | 228 | 102,200 |
| 2022/02/14 | 223 | 228 | 223 | 226 | 73,000 |
| 2022/02/10 | 227 | 229 | 224 | 225 | 67,200 |
| 2022/02/09 | 228 | 228 | 226 | 226 | 45,600 |
| 2022/02/08 | 225 | 228 | 225 | 228 | 70,800 |
| 2022/02/07 | 222 | 224 | 222 | 224 | 48,300 |
| 2022/02/04 | 223 | 225 | 221 | 222 | 88,600 |
| 2022/02/03 | 222 | 226 | 221 | 224 | 165,200 |
| 2022/02/02 | 216 | 220 | 216 | 219 | 83,600 |
| 2022/02/01 | 216 | 217 | 214 | 214 | 55,000 |
| 2022/01/31 | 214 | 215 | 214 | 215 | 26,500 |
| 2022/01/28 | 214 | 215 | 213 | 215 | 32,600 |
| 2022/01/27 | 215 | 217 | 212 | 212 | 99,300 |
| 2022/01/26 | 215 | 217 | 215 | 216 | 34,100 |
| 2022/01/25 | 215 | 216 | 215 | 215 | 25,600 |
| 2022/01/24 | 216 | 217 | 215 | 216 | 51,600 |
| 2022/01/21 | 211 | 215 | 211 | 215 | 41,600 |
| 2022/01/20 | 211 | 215 | 211 | 211 | 65,600 |
| 2022/01/19 | 214 | 216 | 211 | 211 | 125,000 |
| 2022/01/18 | 216 | 216 | 214 | 214 | 34,200 |
| 2022/01/17 | 216 | 217 | 214 | 215 | 40,000 |
| 2022/01/14 | 215 | 218 | 215 | 215 | 70,900 |
| 2022/01/13 | 216 | 217 | 215 | 215 | 39,800 |
| 2022/01/12 | 216 | 217 | 214 | 216 | 74,600 |
| 2022/01/11 | 214 | 215 | 213 | 215 | 47,300 |
| 2022/01/07 | 215 | 215 | 213 | 214 | 79,500 |
| 2022/01/06 | 214 | 216 | 213 | 215 | 111,700 |
| 2022/01/05 | 215 | 217 | 215 | 215 | 66,400 |
| 2022/01/04 | 215 | 218 | 213 | 216 | 143,900 |