7971 東リ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 190 | 191 | 190 | 191 | 19,000 | 191 |
| 2000-12-28 | 191 | 192 | 190 | 192 | 27,000 | 192 |
| 2000-12-27 | 191 | 193 | 191 | 193 | 11,000 | 193 |
| 2000-12-26 | 192 | 192 | 191 | 191 | 19,000 | 191 |
| 2000-12-25 | 197 | 197 | 191 | 196 | 31,000 | 196 |
| 2000-12-22 | 191 | 191 | 190 | 191 | 13,000 | 191 |
| 2000-12-21 | 191 | 192 | 189 | 192 | 73,000 | 192 |
| 2000-12-20 | 191 | 193 | 190 | 192 | 30,000 | 192 |
| 2000-12-19 | 199 | 199 | 190 | 192 | 55,000 | 192 |
| 2000-12-18 | 196 | 199 | 196 | 199 | 10,000 | 199 |
| 2000-12-15 | 201 | 201 | 196 | 196 | 33,000 | 196 |
| 2000-12-14 | 199 | 201 | 197 | 201 | 29,000 | 201 |
| 2000-12-13 | 199 | 200 | 198 | 200 | 14,000 | 200 |
| 2000-12-12 | 198 | 204 | 197 | 199 | 63,000 | 199 |
| 2000-12-11 | 200 | 201 | 198 | 198 | 24,000 | 198 |
| 2000-12-08 | 204 | 204 | 200 | 200 | 78,000 | 200 |
| 2000-12-07 | 199 | 200 | 197 | 200 | 25,000 | 200 |
| 2000-12-06 | 200 | 200 | 195 | 200 | 19,000 | 200 |
| 2000-12-05 | 202 | 202 | 199 | 199 | 25,000 | 199 |
| 2000-12-04 | 203 | 204 | 201 | 202 | 21,000 | 202 |
| 2000-12-01 | 202 | 205 | 200 | 201 | 20,000 | 201 |
| 2000-11-30 | 200 | 202 | 198 | 202 | 17,000 | 202 |
| 2000-11-29 | 201 | 202 | 196 | 197 | 8,000 | 197 |
| 2000-11-28 | 199 | 199 | 196 | 196 | 2,000 | 196 |
| 2000-11-27 | 203 | 203 | 199 | 199 | 23,000 | 199 |
| 2000-11-24 | 201 | 203 | 199 | 203 | 50,000 | 203 |
| 2000-11-22 | 193 | 199 | 193 | 196 | 30,000 | 196 |
| 2000-11-21 | 194 | 195 | 193 | 193 | 11,000 | 193 |
| 2000-11-20 | 192 | 192 | 191 | 192 | 9,000 | 192 |
| 2000-11-17 | 193 | 195 | 191 | 194 | 13,000 | 194 |
| 2000-11-16 | 198 | 198 | 192 | 192 | 17,000 | 192 |
| 2000-11-15 | 201 | 201 | 195 | 195 | 69,000 | 195 |
| 2000-11-14 | 193 | 197 | 193 | 197 | 5,000 | 197 |
| 2000-11-13 | 197 | 197 | 191 | 197 | 11,000 | 197 |
| 2000-11-10 | 194 | 194 | 192 | 192 | 9,000 | 192 |
| 2000-11-09 | 199 | 199 | 193 | 193 | 18,000 | 193 |
| 2000-11-08 | 199 | 199 | 193 | 193 | 13,000 | 193 |
| 2000-11-07 | 201 | 202 | 196 | 200 | 10,000 | 200 |
| 2000-11-06 | 194 | 203 | 193 | 203 | 30,000 | 203 |
| 2000-11-02 | 199 | 200 | 193 | 200 | 33,000 | 200 |
| 2000-11-01 | 196 | 199 | 193 | 197 | 12,000 | 197 |
| 2000-10-31 | 193 | 194 | 192 | 194 | 13,000 | 194 |
| 2000-10-30 | 196 | 196 | 194 | 194 | 15,000 | 194 |
| 2000-10-27 | 195 | 195 | 192 | 192 | 14,000 | 192 |
| 2000-10-26 | 194 | 195 | 193 | 195 | 26,000 | 195 |
| 2000-10-25 | 191 | 196 | 190 | 195 | 35,000 | 195 |
| 2000-10-24 | 202 | 203 | 196 | 196 | 32,000 | 196 |
| 2000-10-23 | 204 | 204 | 196 | 196 | 18,000 | 196 |
| 2000-10-20 | 202 | 202 | 196 | 199 | 11,000 | 199 |
| 2000-10-19 | 194 | 194 | 192 | 192 | 11,000 | 192 |
| 2000-10-18 | 200 | 200 | 195 | 195 | 27,000 | 195 |
| 2000-10-17 | 198 | 201 | 198 | 201 | 12,000 | 201 |
| 2000-10-16 | 203 | 204 | 202 | 202 | 29,000 | 202 |
| 2000-10-13 | 195 | 196 | 195 | 196 | 7,000 | 196 |
| 2000-10-12 | 195 | 204 | 195 | 196 | 12,000 | 196 |
| 2000-10-11 | 199 | 200 | 195 | 195 | 23,000 | 195 |
| 2000-10-10 | 199 | 205 | 199 | 199 | 29,000 | 199 |
| 2000-10-06 | 202 | 204 | 200 | 201 | 14,000 | 201 |
| 2000-10-05 | 199 | 207 | 199 | 201 | 28,000 | 201 |
| 2000-10-04 | 204 | 204 | 198 | 201 | 18,000 | 201 |
| 2000-10-03 | 201 | 205 | 201 | 205 | 16,000 | 205 |
| 2000-10-02 | 208 | 209 | 203 | 208 | 16,000 | 208 |
| 2000-09-29 | 209 | 210 | 207 | 210 | 38,000 | 210 |
| 2000-09-28 | 202 | 208 | 202 | 207 | 24,000 | 207 |
| 2000-09-27 | 202 | 207 | 202 | 207 | 2,000 | 207 |
| 2000-09-26 | 202 | 206 | 202 | 202 | 13,000 | 202 |
| 2000-09-25 | 210 | 210 | 205 | 210 | 25,000 | 210 |
| 2000-09-22 | 209 | 209 | 202 | 208 | 19,000 | 208 |
| 2000-09-21 | 202 | 210 | 198 | 210 | 33,000 | 210 |
| 2000-09-20 | 212 | 212 | 205 | 210 | 29,000 | 210 |
| 2000-09-19 | 200 | 210 | 200 | 210 | 15,000 | 210 |
| 2000-09-18 | 203 | 203 | 198 | 203 | 55,000 | 203 |
| 2000-09-14 | 198 | 198 | 197 | 198 | 29,000 | 198 |
| 2000-09-13 | 197 | 200 | 197 | 198 | 24,000 | 198 |
| 2000-09-12 | 198 | 200 | 197 | 198 | 12,000 | 198 |
| 2000-09-11 | 202 | 202 | 197 | 197 | 9,000 | 197 |
| 2000-09-08 | 197 | 202 | 197 | 202 | 33,000 | 202 |
| 2000-09-07 | 200 | 200 | 199 | 199 | 8,000 | 199 |
| 2000-09-06 | 201 | 203 | 200 | 200 | 17,000 | 200 |
| 2000-09-05 | 200 | 200 | 198 | 200 | 17,000 | 200 |
| 2000-09-04 | 203 | 203 | 197 | 200 | 12,000 | 200 |
| 2000-09-01 | 210 | 210 | 200 | 203 | 15,000 | 203 |
| 2000-08-31 | 208 | 209 | 205 | 206 | 61,000 | 206 |
| 2000-08-30 | 208 | 210 | 208 | 209 | 17,000 | 209 |
| 2000-08-29 | 213 | 213 | 210 | 210 | 21,000 | 210 |
| 2000-08-28 | 215 | 215 | 212 | 212 | 8,000 | 212 |
| 2000-08-25 | 212 | 215 | 210 | 215 | 22,000 | 215 |
| 2000-08-24 | 214 | 215 | 210 | 215 | 53,000 | 215 |
| 2000-08-23 | 212 | 214 | 211 | 213 | 12,000 | 213 |
| 2000-08-22 | 214 | 214 | 211 | 214 | 16,000 | 214 |
| 2000-08-21 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2000-08-18 | 219 | 219 | 212 | 215 | 8,000 | 215 |
| 2000-08-17 | 220 | 221 | 216 | 216 | 124,000 | 216 |
| 2000-08-16 | 203 | 220 | 203 | 220 | 218,000 | 220 |
| 2000-08-15 | 205 | 205 | 205 | 205 | 76,000 | 205 |
| 2000-08-14 | 203 | 204 | 202 | 204 | 27,000 | 204 |
| 2000-08-11 | 200 | 203 | 200 | 203 | 7,000 | 203 |
| 2000-08-10 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 2000-08-09 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2000-08-08 | 200 | 200 | 198 | 200 | 26,000 | 200 |
| 2000-08-07 | 200 | 200 | 195 | 199 | 44,000 | 199 |
| 2000-08-04 | 195 | 200 | 195 | 200 | 26,000 | 200 |
| 2000-08-03 | 200 | 200 | 195 | 195 | 58,000 | 195 |
| 2000-08-02 | 204 | 204 | 201 | 201 | 18,000 | 201 |
| 2000-08-01 | 197 | 204 | 197 | 204 | 22,000 | 204 |
| 2000-07-31 | 205 | 205 | 200 | 200 | 27,000 | 200 |
| 2000-07-28 | 205 | 210 | 205 | 209 | 26,000 | 209 |
| 2000-07-27 | 208 | 209 | 205 | 205 | 14,000 | 205 |
| 2000-07-26 | 210 | 210 | 209 | 209 | 4,000 | 209 |
| 2000-07-25 | 218 | 219 | 208 | 209 | 14,000 | 209 |
| 2000-07-24 | 227 | 227 | 216 | 216 | 46,000 | 216 |
| 2000-07-21 | 216 | 222 | 216 | 217 | 9,000 | 217 |
| 2000-07-19 | 214 | 214 | 209 | 210 | 20,000 | 210 |
| 2000-07-18 | 222 | 223 | 210 | 215 | 51,000 | 215 |
| 2000-07-17 | 235 | 236 | 221 | 221 | 83,000 | 221 |
| 2000-07-14 | 222 | 225 | 222 | 225 | 25,000 | 225 |
| 2000-07-13 | 226 | 227 | 225 | 225 | 17,000 | 225 |
| 2000-07-12 | 230 | 230 | 226 | 226 | 28,000 | 226 |
| 2000-07-11 | 225 | 230 | 222 | 230 | 42,000 | 230 |
| 2000-07-10 | 225 | 228 | 225 | 225 | 17,000 | 225 |
| 2000-07-07 | 229 | 230 | 222 | 225 | 26,000 | 225 |
| 2000-07-06 | 226 | 230 | 222 | 227 | 20,000 | 227 |
| 2000-07-05 | 226 | 226 | 220 | 226 | 26,000 | 226 |
| 2000-07-04 | 231 | 232 | 221 | 221 | 88,000 | 221 |
| 2000-07-03 | 225 | 230 | 225 | 230 | 75,000 | 230 |
| 2000-06-30 | 223 | 223 | 220 | 220 | 43,000 | 220 |
| 2000-06-29 | 220 | 221 | 218 | 221 | 50,000 | 221 |
| 2000-06-28 | 219 | 219 | 215 | 216 | 72,000 | 216 |
| 2000-06-27 | 220 | 221 | 219 | 219 | 45,000 | 219 |
| 2000-06-26 | 225 | 226 | 218 | 220 | 41,000 | 220 |
| 2000-06-23 | 213 | 216 | 212 | 215 | 17,000 | 215 |
| 2000-06-22 | 219 | 219 | 212 | 213 | 55,000 | 213 |
| 2000-06-21 | 221 | 221 | 220 | 221 | 16,000 | 221 |
| 2000-06-20 | 228 | 228 | 221 | 221 | 32,000 | 221 |
| 2000-06-19 | 223 | 223 | 218 | 221 | 22,000 | 221 |
| 2000-06-16 | 211 | 219 | 211 | 212 | 31,000 | 212 |
| 2000-06-15 | 225 | 225 | 220 | 220 | 102,000 | 220 |
| 2000-06-14 | 230 | 233 | 222 | 225 | 51,000 | 225 |
| 2000-06-13 | 235 | 235 | 223 | 227 | 99,000 | 227 |
| 2000-06-12 | 220 | 238 | 220 | 235 | 394,000 | 235 |
| 2000-06-09 | 195 | 211 | 195 | 211 | 246,000 | 211 |
| 2000-06-08 | 197 | 197 | 191 | 193 | 69,000 | 193 |
| 2000-06-07 | 192 | 195 | 191 | 195 | 57,000 | 195 |
| 2000-06-06 | 192 | 194 | 191 | 191 | 33,000 | 191 |
| 2000-06-05 | 195 | 200 | 192 | 192 | 15,000 | 192 |
| 2000-06-02 | 197 | 197 | 191 | 191 | 17,000 | 191 |
| 2000-06-01 | 195 | 195 | 192 | 194 | 10,000 | 194 |
| 2000-05-31 | 194 | 195 | 192 | 192 | 44,000 | 192 |
| 2000-05-30 | 199 | 200 | 192 | 192 | 18,000 | 192 |
| 2000-05-29 | 193 | 198 | 193 | 198 | 10,000 | 198 |
| 2000-05-26 | 196 | 196 | 192 | 193 | 19,000 | 193 |
| 2000-05-25 | 194 | 195 | 194 | 194 | 12,000 | 194 |
| 2000-05-24 | 199 | 199 | 193 | 198 | 30,000 | 198 |
| 2000-05-23 | 192 | 199 | 192 | 199 | 31,000 | 199 |
| 2000-05-22 | 196 | 200 | 191 | 192 | 39,000 | 192 |
| 2000-05-19 | 201 | 201 | 195 | 200 | 12,000 | 200 |
| 2000-05-18 | 201 | 202 | 201 | 201 | 18,000 | 201 |
| 2000-05-17 | 205 | 206 | 202 | 202 | 14,000 | 202 |
| 2000-05-16 | 206 | 206 | 203 | 206 | 9,000 | 206 |
| 2000-05-15 | 206 | 208 | 201 | 201 | 35,000 | 201 |
| 2000-05-12 | 196 | 202 | 195 | 202 | 28,000 | 202 |
| 2000-05-11 | 197 | 198 | 195 | 198 | 7,000 | 198 |
| 2000-05-10 | 195 | 198 | 195 | 196 | 26,000 | 196 |
| 2000-05-09 | 197 | 198 | 195 | 195 | 5,000 | 195 |
| 2000-05-08 | 193 | 196 | 193 | 195 | 16,000 | 195 |
| 2000-05-02 | 202 | 202 | 193 | 193 | 23,000 | 193 |
| 2000-05-01 | 196 | 204 | 193 | 203 | 24,000 | 203 |
| 2000-04-28 | 190 | 195 | 190 | 195 | 35,000 | 195 |
| 2000-04-27 | 197 | 197 | 190 | 191 | 33,000 | 191 |
| 2000-04-26 | 200 | 200 | 190 | 192 | 40,000 | 192 |
| 2000-04-25 | 200 | 200 | 199 | 199 | 11,000 | 199 |
| 2000-04-24 | 199 | 204 | 199 | 200 | 44,000 | 200 |
| 2000-04-21 | 203 | 203 | 195 | 195 | 12,000 | 195 |
| 2000-04-20 | 195 | 200 | 195 | 195 | 34,000 | 195 |
| 2000-04-19 | 201 | 202 | 195 | 195 | 21,000 | 195 |
| 2000-04-18 | 206 | 208 | 198 | 203 | 29,000 | 203 |
| 2000-04-17 | 206 | 208 | 199 | 205 | 55,000 | 205 |
| 2000-04-14 | 210 | 210 | 206 | 208 | 19,000 | 208 |
| 2000-04-13 | 212 | 212 | 210 | 211 | 24,000 | 211 |
| 2000-04-12 | 209 | 213 | 208 | 213 | 10,000 | 213 |
| 2000-04-11 | 215 | 216 | 209 | 214 | 37,000 | 214 |
| 2000-04-10 | 215 | 216 | 211 | 216 | 12,000 | 216 |
| 2000-04-07 | 211 | 212 | 210 | 212 | 17,000 | 212 |
| 2000-04-06 | 209 | 210 | 208 | 209 | 34,000 | 209 |
| 2000-04-05 | 212 | 216 | 208 | 216 | 20,000 | 216 |
| 2000-04-04 | 215 | 215 | 207 | 209 | 13,000 | 209 |
| 2000-04-03 | 205 | 212 | 205 | 212 | 5,000 | 212 |
| 2000-03-31 | 210 | 213 | 210 | 213 | 33,000 | 213 |
| 2000-03-30 | 210 | 212 | 210 | 210 | 22,000 | 210 |
| 2000-03-29 | 217 | 218 | 210 | 213 | 27,000 | 213 |
| 2000-03-28 | 219 | 219 | 215 | 215 | 52,000 | 215 |
| 2000-03-27 | 210 | 219 | 210 | 219 | 37,000 | 219 |
| 2000-03-24 | 220 | 220 | 205 | 207 | 67,000 | 207 |
| 2000-03-23 | 214 | 215 | 210 | 215 | 23,000 | 215 |
| 2000-03-22 | 209 | 215 | 207 | 207 | 32,000 | 207 |
| 2000-03-21 | 210 | 210 | 200 | 207 | 58,000 | 207 |
| 2000-03-17 | 208 | 209 | 203 | 205 | 24,000 | 205 |
| 2000-03-16 | 198 | 207 | 198 | 207 | 11,000 | 207 |
| 2000-03-15 | 205 | 205 | 196 | 197 | 68,000 | 197 |
| 2000-03-14 | 200 | 201 | 197 | 200 | 54,000 | 200 |
| 2000-03-13 | 195 | 205 | 195 | 198 | 31,000 | 198 |
| 2000-03-10 | 221 | 221 | 192 | 192 | 164,000 | 192 |
| 2000-03-09 | 199 | 199 | 196 | 196 | 16,000 | 196 |
| 2000-03-08 | 196 | 198 | 196 | 196 | 26,000 | 196 |
| 2000-03-07 | 196 | 198 | 195 | 198 | 21,000 | 198 |
| 2000-03-06 | 197 | 198 | 195 | 196 | 52,000 | 196 |
| 2000-03-03 | 191 | 198 | 191 | 196 | 27,000 | 196 |
| 2000-03-02 | 198 | 198 | 191 | 191 | 22,000 | 191 |
| 2000-03-01 | 194 | 198 | 190 | 191 | 37,000 | 191 |
| 2000-02-29 | 191 | 195 | 190 | 194 | 38,000 | 194 |
| 2000-02-28 | 190 | 190 | 190 | 190 | 18,000 | 190 |
| 2000-02-25 | 191 | 192 | 189 | 190 | 50,000 | 190 |
| 2000-02-24 | 200 | 200 | 190 | 190 | 34,000 | 190 |
| 2000-02-23 | 188 | 196 | 188 | 190 | 68,000 | 190 |
| 2000-02-22 | 190 | 190 | 188 | 188 | 52,000 | 188 |
| 2000-02-21 | 190 | 195 | 190 | 190 | 17,000 | 190 |
| 2000-02-18 | 197 | 197 | 190 | 195 | 54,000 | 195 |
| 2000-02-17 | 193 | 200 | 193 | 200 | 70,000 | 200 |
| 2000-02-16 | 198 | 200 | 195 | 200 | 58,000 | 200 |
| 2000-02-15 | 208 | 208 | 196 | 196 | 67,000 | 196 |
| 2000-02-14 | 200 | 208 | 200 | 208 | 40,000 | 208 |
| 2000-02-10 | 204 | 204 | 200 | 201 | 15,000 | 201 |
| 2000-02-09 | 203 | 206 | 202 | 203 | 17,000 | 203 |
| 2000-02-08 | 207 | 211 | 203 | 203 | 41,000 | 203 |
| 2000-02-07 | 205 | 212 | 205 | 207 | 52,000 | 207 |
| 2000-02-04 | 203 | 213 | 202 | 209 | 59,000 | 209 |
| 2000-02-03 | 205 | 213 | 202 | 213 | 61,000 | 213 |
| 2000-02-02 | 209 | 209 | 203 | 209 | 31,000 | 209 |
| 2000-02-01 | 213 | 213 | 202 | 204 | 64,000 | 204 |
| 2000-01-31 | 202 | 206 | 201 | 203 | 29,000 | 203 |
| 2000-01-28 | 213 | 213 | 201 | 202 | 35,000 | 202 |
| 2000-01-27 | 214 | 214 | 205 | 205 | 49,000 | 205 |
| 2000-01-26 | 213 | 213 | 209 | 209 | 38,000 | 209 |
| 2000-01-25 | 211 | 216 | 211 | 212 | 14,000 | 212 |
| 2000-01-24 | 229 | 229 | 210 | 210 | 44,000 | 210 |
| 2000-01-21 | 214 | 214 | 207 | 207 | 29,000 | 207 |
| 2000-01-20 | 222 | 224 | 220 | 222 | 35,000 | 222 |
| 2000-01-19 | 212 | 220 | 211 | 212 | 21,000 | 212 |
| 2000-01-18 | 213 | 213 | 211 | 212 | 19,000 | 212 |
| 2000-01-17 | 220 | 225 | 208 | 212 | 59,000 | 212 |
| 2000-01-14 | 200 | 207 | 200 | 207 | 22,000 | 207 |
| 2000-01-13 | 195 | 200 | 195 | 198 | 52,000 | 198 |
| 2000-01-12 | 195 | 195 | 192 | 195 | 55,000 | 195 |
| 2000-01-11 | 200 | 200 | 197 | 197 | 73,000 | 197 |
| 2000-01-07 | 199 | 200 | 198 | 200 | 41,000 | 200 |
| 2000-01-06 | 203 | 203 | 196 | 199 | 15,000 | 199 |
| 2000-01-05 | 201 | 210 | 195 | 200 | 58,000 | 200 |
| 2000-01-04 | 200 | 200 | 198 | 198 | 37,000 | 198 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
