7971 東リ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 452 | 462 | 448 | 450 | 488,100 | 450 |
| 2024-11-20 | 442 | 453 | 442 | 446 | 268,300 | 446 |
| 2024-11-19 | 440 | 443 | 435 | 440 | 108,900 | 440 |
| 2024-11-18 | 442 | 448 | 439 | 440 | 111,400 | 440 |
| 2024-11-15 | 445 | 445 | 437 | 443 | 152,600 | 443 |
| 2024-11-14 | 444 | 448 | 441 | 441 | 132,100 | 441 |
| 2024-11-13 | 452 | 455 | 442 | 447 | 163,300 | 447 |
| 2024-11-12 | 450 | 456 | 446 | 456 | 172,300 | 456 |
| 2024-11-11 | 459 | 461 | 445 | 447 | 293,500 | 447 |
| 2024-11-08 | 473 | 474 | 453 | 453 | 342,900 | 453 |
| 2024-11-07 | 466 | 480 | 465 | 471 | 481,900 | 471 |
| 2024-11-06 | 463 | 475 | 459 | 462 | 758,200 | 462 |
| 2024-11-05 | 466 | 478 | 456 | 461 | 1,829,500 | 461 |
| 2024-11-01 | 409 | 494 | 407 | 490 | 2,733,800 | 490 |
| 2024-10-31 | 402 | 415 | 402 | 414 | 353,100 | 414 |
| 2024-10-30 | 396 | 406 | 391 | 402 | 609,300 | 402 |
| 2024-10-29 | 389 | 401 | 386 | 399 | 328,700 | 399 |
| 2024-10-28 | 380 | 391 | 379 | 389 | 221,300 | 389 |
| 2024-10-25 | 366 | 386 | 365 | 385 | 522,800 | 385 |
| 2024-10-24 | 365 | 371 | 362 | 369 | 163,400 | 369 |
| 2024-10-23 | 369 | 372 | 366 | 367 | 229,400 | 367 |
| 2024-10-22 | 376 | 378 | 369 | 370 | 226,300 | 370 |
| 2024-10-21 | 376 | 380 | 376 | 376 | 89,700 | 376 |
| 2024-10-18 | 376 | 378 | 375 | 377 | 75,500 | 377 |
| 2024-10-17 | 377 | 378 | 375 | 376 | 59,100 | 376 |
| 2024-10-16 | 376 | 380 | 374 | 376 | 88,300 | 376 |
| 2024-10-15 | 381 | 381 | 377 | 381 | 155,100 | 381 |
| 2024-10-11 | 378 | 382 | 378 | 382 | 66,000 | 382 |
| 2024-10-10 | 382 | 382 | 377 | 379 | 93,200 | 379 |
| 2024-10-09 | 384 | 385 | 378 | 381 | 134,600 | 381 |
| 2024-10-08 | 386 | 388 | 381 | 381 | 139,700 | 381 |
| 2024-10-07 | 395 | 395 | 387 | 389 | 141,600 | 389 |
| 2024-10-04 | 387 | 391 | 387 | 391 | 77,800 | 391 |
| 2024-10-03 | 392 | 393 | 387 | 388 | 117,000 | 388 |
| 2024-10-02 | 385 | 390 | 384 | 387 | 68,500 | 387 |
| 2024-10-01 | 384 | 387 | 382 | 386 | 106,900 | 386 |
| 2024-09-30 | 383 | 387 | 380 | 382 | 218,600 | 382 |
| 2024-09-27 | 393 | 399 | 385 | 391 | 241,600 | 391 |
| 2024-09-26 | 386 | 392 | 386 | 390 | 184,100 | 390 |
| 2024-09-25 | 382 | 386 | 381 | 385 | 104,700 | 385 |
| 2024-09-24 | 385 | 386 | 381 | 381 | 155,200 | 381 |
| 2024-09-20 | 382 | 385 | 379 | 384 | 196,200 | 384 |
| 2024-09-19 | 379 | 382 | 379 | 379 | 90,100 | 379 |
| 2024-09-18 | 373 | 379 | 371 | 377 | 151,600 | 377 |
| 2024-09-17 | 371 | 373 | 366 | 372 | 137,200 | 372 |
| 2024-09-13 | 371 | 372 | 368 | 369 | 88,700 | 369 |
| 2024-09-12 | 371 | 375 | 369 | 373 | 163,300 | 373 |
| 2024-09-11 | 370 | 370 | 360 | 363 | 156,700 | 363 |
| 2024-09-10 | 371 | 374 | 369 | 370 | 133,700 | 370 |
| 2024-09-09 | 362 | 368 | 358 | 368 | 309,800 | 368 |
| 2024-09-06 | 375 | 376 | 368 | 370 | 187,800 | 370 |
| 2024-09-05 | 364 | 377 | 360 | 373 | 413,500 | 373 |
| 2024-09-04 | 378 | 379 | 368 | 368 | 574,200 | 368 |
| 2024-09-03 | 382 | 387 | 382 | 383 | 102,700 | 383 |
| 2024-09-02 | 385 | 387 | 379 | 380 | 213,700 | 380 |
| 2024-08-30 | 377 | 381 | 375 | 379 | 207,900 | 379 |
| 2024-08-29 | 374 | 377 | 371 | 375 | 143,100 | 375 |
| 2024-08-28 | 378 | 378 | 371 | 374 | 170,000 | 374 |
| 2024-08-27 | 375 | 379 | 371 | 379 | 130,000 | 379 |
| 2024-08-26 | 376 | 377 | 373 | 375 | 109,600 | 375 |
| 2024-08-23 | 378 | 379 | 373 | 377 | 118,400 | 377 |
| 2024-08-22 | 378 | 378 | 375 | 375 | 98,100 | 375 |
| 2024-08-21 | 378 | 379 | 375 | 377 | 122,300 | 377 |
| 2024-08-20 | 376 | 385 | 374 | 380 | 145,500 | 380 |
| 2024-08-19 | 375 | 380 | 372 | 372 | 196,100 | 372 |
| 2024-08-16 | 375 | 379 | 370 | 375 | 190,300 | 375 |
| 2024-08-15 | 367 | 371 | 364 | 368 | 141,900 | 368 |
| 2024-08-14 | 366 | 374 | 364 | 366 | 199,500 | 366 |
| 2024-08-13 | 365 | 366 | 360 | 364 | 244,700 | 364 |
| 2024-08-09 | 369 | 369 | 354 | 360 | 286,200 | 360 |
| 2024-08-08 | 364 | 370 | 356 | 360 | 340,000 | 360 |
| 2024-08-07 | 366 | 378 | 360 | 369 | 406,700 | 369 |
| 2024-08-06 | 360 | 377 | 360 | 364 | 434,100 | 364 |
| 2024-08-05 | 380 | 380 | 326 | 334 | 810,700 | 334 |
| 2024-08-02 | 410 | 414 | 392 | 392 | 426,300 | 392 |
| 2024-08-01 | 424 | 424 | 410 | 421 | 334,900 | 421 |
| 2024-07-31 | 432 | 445 | 410 | 428 | 572,300 | 428 |
| 2024-07-30 | 436 | 437 | 428 | 432 | 531,000 | 432 |
| 2024-07-29 | 421 | 436 | 420 | 435 | 297,100 | 435 |
| 2024-07-26 | 420 | 422 | 417 | 418 | 150,200 | 418 |
| 2024-07-25 | 415 | 422 | 412 | 416 | 290,700 | 416 |
| 2024-07-24 | 423 | 423 | 416 | 419 | 196,500 | 419 |
| 2024-07-23 | 420 | 423 | 416 | 423 | 177,800 | 423 |
| 2024-07-22 | 426 | 429 | 418 | 419 | 172,400 | 419 |
| 2024-07-19 | 423 | 426 | 420 | 425 | 145,400 | 425 |
| 2024-07-18 | 417 | 426 | 417 | 422 | 157,200 | 422 |
| 2024-07-17 | 423 | 428 | 417 | 419 | 170,500 | 419 |
| 2024-07-16 | 420 | 424 | 416 | 424 | 251,100 | 424 |
| 2024-07-12 | 406 | 420 | 406 | 416 | 417,700 | 416 |
| 2024-07-11 | 403 | 408 | 403 | 408 | 367,200 | 408 |
| 2024-07-10 | 403 | 403 | 394 | 398 | 216,200 | 398 |
| 2024-07-09 | 400 | 403 | 397 | 400 | 185,800 | 400 |
| 2024-07-08 | 401 | 402 | 397 | 399 | 147,400 | 399 |
| 2024-07-05 | 404 | 405 | 400 | 400 | 160,900 | 400 |
| 2024-07-04 | 402 | 404 | 401 | 403 | 68,500 | 403 |
| 2024-07-03 | 403 | 403 | 399 | 401 | 57,900 | 401 |
| 2024-07-02 | 400 | 403 | 399 | 400 | 80,700 | 400 |
| 2024-07-01 | 402 | 404 | 399 | 400 | 146,500 | 400 |
| 2024-06-28 | 396 | 398 | 396 | 398 | 56,100 | 398 |
| 2024-06-27 | 398 | 399 | 395 | 396 | 100,300 | 396 |
| 2024-06-26 | 395 | 397 | 393 | 396 | 80,500 | 396 |
| 2024-06-25 | 389 | 394 | 389 | 393 | 125,300 | 393 |
| 2024-06-24 | 391 | 392 | 387 | 388 | 173,600 | 388 |
| 2024-06-21 | 388 | 390 | 386 | 387 | 123,200 | 387 |
| 2024-06-20 | 391 | 392 | 385 | 388 | 195,700 | 388 |
| 2024-06-19 | 393 | 395 | 390 | 390 | 52,200 | 390 |
| 2024-06-18 | 393 | 394 | 390 | 391 | 72,000 | 391 |
| 2024-06-17 | 394 | 397 | 389 | 389 | 169,400 | 389 |
| 2024-06-14 | 392 | 399 | 390 | 399 | 206,200 | 399 |
| 2024-06-13 | 395 | 396 | 387 | 389 | 116,000 | 389 |
| 2024-06-12 | 393 | 395 | 393 | 394 | 35,400 | 394 |
| 2024-06-11 | 397 | 397 | 392 | 392 | 68,900 | 392 |
| 2024-06-10 | 390 | 397 | 390 | 397 | 118,400 | 397 |
| 2024-06-07 | 388 | 391 | 387 | 388 | 69,900 | 388 |
| 2024-06-06 | 390 | 390 | 385 | 386 | 121,100 | 386 |
| 2024-06-05 | 393 | 393 | 388 | 390 | 183,100 | 390 |
| 2024-06-04 | 396 | 396 | 391 | 394 | 131,200 | 394 |
| 2024-06-03 | 397 | 399 | 394 | 397 | 83,300 | 397 |
| 2024-05-31 | 391 | 396 | 390 | 396 | 85,400 | 396 |
| 2024-05-30 | 388 | 393 | 388 | 391 | 115,800 | 391 |
| 2024-05-29 | 394 | 400 | 393 | 393 | 117,600 | 393 |
| 2024-05-28 | 397 | 398 | 394 | 394 | 124,900 | 394 |
| 2024-05-27 | 398 | 400 | 395 | 398 | 83,500 | 398 |
| 2024-05-24 | 398 | 402 | 397 | 398 | 90,600 | 398 |
| 2024-05-23 | 402 | 404 | 398 | 402 | 87,100 | 402 |
| 2024-05-22 | 405 | 409 | 399 | 401 | 143,000 | 401 |
| 2024-05-21 | 406 | 411 | 404 | 406 | 141,300 | 406 |
| 2024-05-20 | 396 | 405 | 396 | 404 | 228,000 | 404 |
| 2024-05-17 | 388 | 395 | 387 | 392 | 141,600 | 392 |
| 2024-05-16 | 394 | 394 | 388 | 390 | 156,300 | 390 |
| 2024-05-15 | 401 | 401 | 394 | 394 | 121,100 | 394 |
| 2024-05-14 | 401 | 404 | 397 | 399 | 124,000 | 399 |
| 2024-05-13 | 395 | 405 | 394 | 403 | 236,400 | 403 |
| 2024-05-10 | 403 | 404 | 392 | 392 | 246,200 | 392 |
| 2024-05-09 | 405 | 406 | 395 | 402 | 434,300 | 402 |
| 2024-05-08 | 415 | 415 | 392 | 397 | 597,700 | 397 |
| 2024-05-07 | 403 | 418 | 403 | 415 | 277,000 | 415 |
| 2024-05-02 | 400 | 403 | 398 | 401 | 92,300 | 401 |
| 2024-05-01 | 398 | 406 | 398 | 400 | 162,600 | 400 |
| 2024-04-30 | 404 | 407 | 398 | 399 | 275,800 | 399 |
| 2024-04-26 | 395 | 413 | 390 | 406 | 1,048,700 | 406 |
| 2024-04-25 | 373 | 408 | 372 | 397 | 969,200 | 397 |
| 2024-04-24 | 374 | 378 | 372 | 377 | 100,400 | 377 |
| 2024-04-23 | 373 | 373 | 368 | 370 | 92,800 | 370 |
| 2024-04-22 | 370 | 374 | 368 | 372 | 135,000 | 372 |
| 2024-04-19 | 373 | 375 | 362 | 368 | 220,800 | 368 |
| 2024-04-18 | 371 | 377 | 370 | 373 | 117,800 | 373 |
| 2024-04-17 | 378 | 378 | 371 | 374 | 154,700 | 374 |
| 2024-04-16 | 385 | 386 | 376 | 377 | 173,000 | 377 |
| 2024-04-15 | 385 | 388 | 382 | 387 | 124,900 | 387 |
| 2024-04-12 | 392 | 393 | 387 | 388 | 119,700 | 388 |
| 2024-04-11 | 391 | 393 | 389 | 392 | 110,500 | 392 |
| 2024-04-10 | 393 | 398 | 392 | 395 | 69,700 | 395 |
| 2024-04-09 | 396 | 396 | 391 | 393 | 109,300 | 393 |
| 2024-04-08 | 401 | 404 | 394 | 394 | 166,200 | 394 |
| 2024-04-05 | 401 | 406 | 400 | 401 | 105,400 | 401 |
| 2024-04-04 | 408 | 410 | 404 | 407 | 97,900 | 407 |
| 2024-04-03 | 398 | 409 | 396 | 407 | 163,400 | 407 |
| 2024-04-02 | 403 | 406 | 400 | 401 | 139,800 | 401 |
| 2024-04-01 | 417 | 418 | 402 | 402 | 198,000 | 402 |
| 2024-03-29 | 417 | 422 | 415 | 417 | 107,600 | 417 |
| 2024-03-28 | 417 | 421 | 411 | 413 | 218,900 | 413 |
| 2024-03-27 | 423 | 430 | 423 | 426 | 252,300 | 426 |
| 2024-03-26 | 418 | 425 | 416 | 422 | 120,800 | 422 |
| 2024-03-25 | 426 | 427 | 419 | 419 | 185,900 | 419 |
| 2024-03-22 | 416 | 428 | 416 | 426 | 270,300 | 426 |
| 2024-03-21 | 410 | 421 | 409 | 417 | 266,700 | 417 |
| 2024-03-19 | 404 | 407 | 400 | 407 | 130,500 | 407 |
| 2024-03-18 | 403 | 409 | 402 | 404 | 249,300 | 404 |
| 2024-03-15 | 395 | 401 | 394 | 399 | 181,300 | 399 |
| 2024-03-14 | 396 | 398 | 393 | 398 | 106,800 | 398 |
| 2024-03-13 | 396 | 400 | 391 | 398 | 168,600 | 398 |
| 2024-03-12 | 392 | 395 | 384 | 395 | 202,400 | 395 |
| 2024-03-11 | 402 | 404 | 387 | 390 | 520,800 | 390 |
| 2024-03-08 | 402 | 412 | 402 | 408 | 159,300 | 408 |
| 2024-03-07 | 422 | 423 | 405 | 408 | 361,000 | 408 |
| 2024-03-06 | 400 | 419 | 400 | 419 | 420,100 | 419 |
| 2024-03-05 | 392 | 402 | 389 | 401 | 324,700 | 401 |
| 2024-03-04 | 390 | 393 | 386 | 392 | 238,400 | 392 |
| 2024-03-01 | 390 | 393 | 387 | 390 | 223,500 | 390 |
| 2024-02-29 | 393 | 396 | 389 | 390 | 225,900 | 390 |
| 2024-02-28 | 396 | 399 | 392 | 394 | 165,800 | 394 |
| 2024-02-27 | 393 | 397 | 392 | 394 | 206,300 | 394 |
| 2024-02-26 | 402 | 404 | 391 | 393 | 541,500 | 393 |
| 2024-02-22 | 396 | 410 | 391 | 402 | 773,700 | 402 |
| 2024-02-21 | 393 | 396 | 392 | 394 | 97,800 | 394 |
| 2024-02-20 | 400 | 404 | 393 | 393 | 190,700 | 393 |
| 2024-02-19 | 388 | 401 | 387 | 400 | 365,400 | 400 |
| 2024-02-16 | 382 | 387 | 380 | 386 | 188,400 | 386 |
| 2024-02-15 | 389 | 393 | 377 | 378 | 396,000 | 378 |
| 2024-02-14 | 389 | 394 | 383 | 387 | 225,100 | 387 |
| 2024-02-13 | 386 | 390 | 384 | 389 | 197,000 | 389 |
| 2024-02-09 | 387 | 391 | 383 | 385 | 293,400 | 385 |
| 2024-02-08 | 399 | 399 | 387 | 388 | 385,200 | 388 |
| 2024-02-07 | 392 | 404 | 391 | 399 | 506,200 | 399 |
| 2024-02-06 | 390 | 396 | 385 | 391 | 392,100 | 391 |
| 2024-02-05 | 383 | 398 | 375 | 384 | 1,259,900 | 384 |
| 2024-02-02 | 354 | 384 | 350 | 378 | 2,192,200 | 378 |
| 2024-02-01 | 342 | 347 | 341 | 346 | 256,000 | 346 |
| 2024-01-31 | 338 | 345 | 337 | 344 | 311,900 | 344 |
| 2024-01-30 | 336 | 338 | 333 | 337 | 499,300 | 337 |
| 2024-01-29 | 332 | 336 | 332 | 334 | 152,500 | 334 |
| 2024-01-26 | 334 | 334 | 330 | 331 | 186,500 | 331 |
| 2024-01-25 | 333 | 339 | 332 | 336 | 274,100 | 336 |
| 2024-01-24 | 333 | 333 | 329 | 331 | 167,400 | 331 |
| 2024-01-23 | 333 | 335 | 331 | 331 | 244,700 | 331 |
| 2024-01-22 | 331 | 334 | 330 | 332 | 208,200 | 332 |
| 2024-01-19 | 328 | 330 | 326 | 328 | 248,800 | 328 |
| 2024-01-18 | 324 | 328 | 324 | 325 | 253,000 | 325 |
| 2024-01-17 | 324 | 330 | 323 | 325 | 264,700 | 325 |
| 2024-01-16 | 327 | 328 | 323 | 324 | 238,900 | 324 |
| 2024-01-15 | 325 | 329 | 324 | 328 | 220,900 | 328 |
| 2024-01-12 | 330 | 331 | 322 | 324 | 425,900 | 324 |
| 2024-01-11 | 331 | 334 | 330 | 330 | 174,100 | 330 |
| 2024-01-10 | 331 | 332 | 329 | 330 | 161,600 | 330 |
| 2024-01-09 | 328 | 340 | 327 | 331 | 377,200 | 331 |
| 2024-01-05 | 327 | 329 | 324 | 326 | 120,300 | 326 |
| 2024-01-04 | 320 | 327 | 317 | 326 | 186,000 | 326 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
