7971 東リ(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	769	770	761	769	50,000	769
1993-12-29	745	771	740	770	111,000	770
1993-12-28	727	750	725	750	66,000	750
1993-12-27	735	735	720	735	124,000	735
1993-12-24	755	759	735	745	67,000	745
1993-12-22	736	759	736	750	130,000	750
1993-12-21	735	745	730	743	86,000	743
1993-12-20	750	753	740	747	110,000	747
1993-12-17	739	763	728	763	214,000	763
1993-12-16	735	747	729	740	187,000	740
1993-12-15	724	729	722	729	71,000	729
1993-12-14	716	725	713	724	120,000	724
1993-12-13	739	739	722	726	65,000	726
1993-12-10	730	750	715	745	348,000	745
1993-12-09	710	739	710	739	419,000	739
1993-12-08	670	700	663	700	161,000	700
1993-12-07	668	685	668	678	84,000	678
1993-12-06	690	692	675	678	138,000	678
1993-12-03	700	700	690	690	161,000	690
1993-12-02	710	737	695	702	205,000	702
1993-12-01	690	718	685	718	221,000	718
1993-11-30	628	690	628	690	271,000	690
1993-11-29	616	636	590	635	466,000	635
1993-11-26	649	650	625	636	273,000	636
1993-11-25	640	650	633	640	162,000	640
1993-11-24	652	668	642	655	304,000	655
1993-11-22	702	702	670	670	201,000	670
1993-11-19	718	725	705	718	121,000	718
1993-11-18	705	727	701	725	69,000	725
1993-11-17	720	720	703	715	133,000	715
1993-11-16	715	730	705	720	126,000	720
1993-11-15	728	735	705	715	143,000	715
1993-11-12	728	730	720	728	243,000	728
1993-11-11	680	747	680	730	380,000	730
1993-11-10	654	703	654	690	212,000	690
1993-11-09	661	679	650	664	165,000	664
1993-11-08	680	687	652	660	109,000	660
1993-11-05	684	698	684	690	128,000	690
1993-11-04	715	738	714	714	297,000	714
1993-11-02	694	724	685	724	93,000	724
1993-11-01	700	705	690	695	66,000	695
1993-10-29	699	720	699	710	30,000	710
1993-10-28	713	720	700	700	71,000	700
1993-10-27	701	723	690	705	72,000	705
1993-10-26	737	740	701	709	70,000	709
1993-10-25	724	740	724	740	72,000	740
1993-10-22	730	735	710	724	266,000	724
1993-10-21	750	765	749	760	244,000	760
1993-10-20	815	815	800	800	117,000	800
1993-10-19	819	819	793	819	56,000	819
1993-10-18	793	819	793	815	55,000	815
1993-10-15	805	805	795	803	72,000	803
1993-10-14	791	800	786	800	55,000	800
1993-10-13	796	804	795	800	44,000	800
1993-10-12	805	812	805	806	53,000	806
1993-10-08	802	810	800	810	22,000	810
1993-10-07	800	809	795	800	43,000	800
1993-10-06	804	810	800	809	39,000	809
1993-10-05	818	825	803	814	177,000	814
1993-10-04	818	820	801	818	115,000	818
1993-10-01	770	814	770	814	158,000	814
1993-09-30	735	750	735	750	263,000	750
1993-09-29	752	752	735	735	136,000	735
1993-09-28	755	763	753	754	67,000	754
1993-09-27	760	762	755	755	34,000	755
1993-09-24	762	772	760	763	30,000	763
1993-09-22	769	772	750	772	85,000	772
1993-09-21	795	800	790	791	58,000	791
1993-09-20	814	814	800	800	62,000	800
1993-09-17	820	825	816	818	30,000	818
1993-09-16	839	841	822	830	244,000	830
1993-09-14	810	844	801	844	347,000	844
1993-09-13	796	810	796	800	47,000	800
1993-09-10	800	800	796	800	26,000	800
1993-09-09	796	810	793	810	49,000	810
1993-09-08	800	810	795	810	42,000	810
1993-09-07	797	810	795	810	32,000	810
1993-09-06	816	820	795	797	26,000	797
1993-09-03	820	825	805	825	87,000	825
1993-09-02	820	826	820	826	73,000	826
1993-09-01	817	820	800	820	43,000	820
1993-08-31	812	819	810	817	63,000	817
1993-08-30	807	815	804	810	49,000	810
1993-08-27	788	815	788	805	52,000	805
1993-08-26	800	800	788	788	53,000	788
1993-08-25	797	800	790	790	39,000	790
1993-08-24	810	810	790	791	57,000	791
1993-08-23	811	812	800	810	87,000	810
1993-08-20	849	850	828	828	310,000	828
1993-08-19	823	850	823	840	282,000	840
1993-08-18	815	827	813	825	118,000	825
1993-08-17	831	832	818	820	96,000	820
1993-08-16	830	835	821	821	28,000	821
1993-08-13	828	840	820	820	106,000	820
1993-08-12	820	829	802	829	448,000	829
1993-08-11	817	837	815	817	260,000	817
1993-08-10	795	830	795	818	254,000	818
1993-08-09	797	807	788	805	10,000	805
1993-08-06	779	807	777	805	62,000	805
1993-08-05	782	782	771	781	68,000	781
1993-08-04	780	782	778	782	141,000	782
1993-08-03	781	786	779	780	57,000	780
1993-08-02	800	800	778	778	20,000	778
1993-07-30	787	805	780	805	103,000	805
1993-07-29	770	780	768	777	134,000	777
1993-07-28	789	790	778	778	53,000	778
1993-07-27	780	790	779	779	8,000	779
1993-07-26	790	790	780	780	24,000	780
1993-07-23	785	790	780	790	5,000	790
1993-07-22	788	793	780	793	57,000	793
1993-07-21	789	790	780	790	14,000	790
1993-07-20	797	797	790	791	65,000	791
1993-07-19	820	820	799	805	29,000	805
1993-07-16	825	825	820	820	36,000	820
1993-07-15	815	830	812	830	87,000	830
1993-07-14	815	815	805	815	79,000	815
1993-07-13	832	832	815	815	84,000	815
1993-07-12	829	829	829	829	4,000	829
1993-07-09	800	824	796	819	136,000	819
1993-07-08	800	800	790	796	45,000	796
1993-07-07	790	790	790	790	40,000	790
1993-07-06	807	807	800	805	23,000	805
1993-07-05	829	829	800	807	8,000	807
1993-07-02	829	830	810	828	16,000	828
1993-07-01	802	840	802	840	24,000	840
1993-06-30	800	800	793	800	26,000	800
1993-06-29	807	816	800	800	37,000	800
1993-06-28	843	843	802	802	48,000	802
1993-06-25	835	835	810	824	13,000	824
1993-06-24	810	835	810	835	35,000	835
1993-06-23	800	820	800	820	43,000	820
1993-06-22	770	800	760	800	96,000	800
1993-06-21	810	810	770	780	123,000	780
1993-06-18	830	859	820	830	222,000	830
1993-06-17	820	840	807	840	70,000	840
1993-06-16	825	855	810	850	371,000	850
1993-06-15	859	859	841	845	275,000	845
1993-06-14	869	869	855	861	119,000	861
1993-06-11	875	880	865	870	82,000	870
1993-06-10	880	889	868	885	236,000	885
1993-06-08	874	894	874	889	352,000	889
1993-06-07	872	880	865	878	179,000	878
1993-06-04	894	895	870	872	204,000	872
1993-06-03	870	896	869	890	356,000	890
1993-06-02	892	892	868	880	212,000	880
1993-06-01	893	893	870	892	370,000	892
1993-05-31	870	899	865	893	540,000	893
1993-05-28	839	879	835	870	444,000	870
1993-05-27	831	848	825	837	191,000	837
1993-05-26	850	850	835	840	357,000	840
1993-05-25	835	869	833	850	632,000	850
1993-05-24	800	835	800	830	593,000	830
1993-05-21	787	790	780	790	503,000	790
1993-05-20	765	790	757	790	131,000	790
1993-05-19	750	765	749	760	210,000	760
1993-05-18	750	760	741	760	175,000	760
1993-05-17	760	765	750	750	201,000	750
1993-05-14	765	775	755	760	179,000	760
1993-05-13	760	786	745	770	550,000	770
1993-05-12	729	762	729	762	790,000	762
1993-05-11	709	722	698	722	337,000	722
1993-05-10	669	700	669	699	290,000	699
1993-05-07	639	669	637	669	180,000	669
1993-05-06	648	648	635	637	47,000	637
1993-04-30	620	635	620	635	92,000	635
1993-04-28	636	648	623	623	70,000	623
1993-04-27	625	645	625	626	46,000	626
1993-04-26	620	625	616	625	60,000	625
1993-04-23	621	630	615	615	86,000	615
1993-04-22	640	640	621	621	69,000	621
1993-04-21	630	630	620	630	50,000	630
1993-04-20	630	645	625	638	75,000	638
1993-04-19	622	640	622	640	86,000	640
1993-04-16	647	654	620	620	227,000	620
1993-04-15	636	646	630	640	213,000	640
1993-04-14	630	637	622	630	91,000	630
1993-04-13	610	620	607	620	239,000	620
1993-04-12	615	619	609	610	96,000	610
1993-04-09	600	620	600	611	265,000	611
1993-04-08	600	600	590	600	109,000	600
1993-04-07	594	600	590	600	98,000	600
1993-04-06	608	609	600	600	64,000	600
1993-04-05	605	614	605	606	115,000	606
1993-04-02	585	599	585	595	110,000	595
1993-04-01	571	589	571	580	37,000	580
1993-03-31	595	595	580	581	67,000	581
1993-03-30	595	595	575	577	39,000	577
1993-03-29	591	598	590	595	37,000	595
1993-03-26	586	595	570	585	66,000	585
1993-03-25	580	601	580	600	272,000	600
1993-03-24	580	580	578	580	142,000	580
1993-03-23	579	581	575	580	173,000	580
1993-03-22	577	584	575	580	104,000	580
1993-03-19	569	587	569	587	368,000	587
1993-03-18	543	569	543	565	313,000	565
1993-03-17	539	544	532	544	181,000	544
1993-03-16	519	539	519	539	146,000	539
1993-03-15	511	520	511	518	29,000	518
1993-03-12	506	510	506	510	61,000	510
1993-03-11	501	509	500	501	43,000	501
1993-03-10	504	504	501	501	84,000	501
1993-03-09	510	515	503	504	74,000	504
1993-03-08	488	510	483	510	49,000	510
1993-03-05	499	499	482	488	42,000	488
1993-03-04	502	506	500	500	38,000	500
1993-03-03	511	515	510	510	58,000	510
1993-03-02	519	519	513	515	57,000	515
1993-03-01	515	525	515	520	48,000	520
1993-02-26	510	513	510	511	53,000	511
1993-02-25	512	512	506	507	31,000	507
1993-02-24	515	515	506	507	20,000	507
1993-02-23	513	513	505	505	19,000	505
1993-02-22	515	515	505	513	24,000	513
1993-02-19	514	514	505	505	53,000	505
1993-02-18	501	520	500	510	66,000	510
1993-02-17	498	500	496	500	22,000	500
1993-02-16	512	515	500	500	63,000	500
1993-02-15	505	510	504	510	88,000	510
1993-02-12	500	500	496	500	12,000	500
1993-02-10	504	504	500	500	9,000	500
1993-02-09	508	508	500	500	16,000	500
1993-02-08	502	510	502	502	20,000	502
1993-02-05	498	510	498	500	80,000	500
1993-02-04	498	498	495	498	66,000	498
1993-02-03	500	500	492	493	26,000	493
1993-02-02	485	488	482	485	42,000	485
1993-02-01	490	490	490	490	15,000	490
1993-01-29	500	500	491	491	13,000	491
1993-01-28	482	486	475	486	73,000	486
1993-01-27	485	485	481	481	19,000	481
1993-01-26	489	490	486	490	10,000	490
1993-01-25	503	503	490	490	20,000	490
1993-01-22	504	504	504	504	7,000	504
1993-01-21	504	514	504	504	17,000	504
1993-01-20	516	516	504	504	7,000	504
1993-01-19	500	510	500	503	50,000	503
1993-01-18	502	505	501	501	11,000	501
1993-01-14	520	520	501	501	21,000	501
1993-01-13	501	501	500	500	56,000	500
1993-01-12	503	503	501	501	8,000	501
1993-01-11	500	501	500	500	18,000	500
1993-01-08	506	516	505	505	13,000	505
1993-01-07	503	520	503	520	13,000	520
1993-01-06	501	501	501	501	28,000	501
1993-01-05	510	511	501	501	21,000	501
1993-01-04	508	519	508	519	3,000	519

分割・併合履歴： [1989-03-28]1株→1.08株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31