7971 東リ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28197198196197187,200197
2022-09-27197199196197232,900197
2022-09-26200200197197324,200197
2022-09-22200202200200104,700200
2022-09-21200202200201138,700201
2022-09-2020120220120179,700201
2022-09-1620120220120166,900201
2022-09-1520320320120184,800201
2022-09-14202204201202138,500202
2022-09-1320320420220390,800203
2022-09-12204204202204124,200204
2022-09-0920320420320485,600204
2022-09-0820320420320373,500203
2022-09-0720320320220298,900202
2022-09-06203204202203178,700203
2022-09-0520420420320354,600203
2022-09-02204205203204136,600204
2022-09-01206207204204125,900204
2022-08-31206209206207100,200207
2022-08-30205210205208187,100208
2022-08-29204206204205126,800205
2022-08-2620520620420573,500205
2022-08-2520520520320487,600204
2022-08-24203206203203100,500203
2022-08-23204205203203105,500203
2022-08-22203206203205158,300205
2022-08-1920420420320498,100204
2022-08-1820420420320383,800203
2022-08-1720420520320393,500203
2022-08-1620420420320358,600203
2022-08-1520720720320495,200204
2022-08-12204206203206217,900206
2022-08-1020220320220361,300203
2022-08-09203204202203154,700203
2022-08-0820320520320367,200203
2022-08-05202204202204118,000204
2022-08-0420520520320462,700204
2022-08-0320520520320371,700203
2022-08-0220620620520533,800205
2022-08-0120520720520768,100207
2022-07-29208209204205157,900205
2022-07-2821021020720789,000207
2022-07-2720921020820954,000209
2022-07-26209211207210137,600210
2022-07-25209210208210179,300210
2022-07-2220820820720871,700208
2022-07-21205208205208120,800208
2022-07-20205206204206135,500206
2022-07-1920320520320599,300205
2022-07-15207207203203170,000203
2022-07-1420420520320580,600205
2022-07-1320420520320482,200204
2022-07-1220520520320377,600203
2022-07-11204206203206118,400206
2022-07-08203205203203126,100203
2022-07-0720320420220360,000203
2022-07-0620320420220299,200202
2022-07-0520520520420473,600204
2022-07-0420420620320470,800204
2022-07-01204206202203128,500203
2022-06-30207207204204119,700204
2022-06-2920720820620685,800206
2022-06-2820620820620851,700208
2022-06-2720720920620670,400206
2022-06-2420820820520785,600207
2022-06-2320520720520645,400206
2022-06-22208208205206102,300206
2022-06-21205209204207106,600207
2022-06-20206207202204168,000204
2022-06-17205210204205172,800205
2022-06-1620620820620762,600207
2022-06-15210210206206135,300206
2022-06-14208210207210149,400210
2022-06-13213214209210206,200210
2022-06-10215220213216325,500216
2022-06-09214216212215162,800215
2022-06-08210214210214145,500214
2022-06-0720921120820985,100209
2022-06-0620721020720892,500208
2022-06-0320921020720777,400207
2022-06-0220820920720884,300208
2022-06-01206209206209156,100209
2022-05-31207208206207102,500207
2022-05-30209209206206117,100206
2022-05-27209209206207124,000207
2022-05-2620620820620642,000206
2022-05-2520620820620659,200206
2022-05-2420920920520685,000206
2022-05-2320820920520967,400209
2022-05-20206207203207194,700207
2022-05-1920520920520676,400206
2022-05-1820920920620979,200209
2022-05-1720720820620679,400206
2022-05-16213213207207134,100207
2022-05-1320821220721257,800212
2022-05-1220821020720775,900207
2022-05-11211212207210128,400210
2022-05-1022022021121193,600211
2022-05-0921721921421449,400214
2022-05-0621622021622066,300220
2022-05-0221821821621731,500217
2022-04-2821221721021784,400217
2022-04-27215216210210106,200210
2022-04-2621721721521737,500217
2022-04-2522222321721742,900217
2022-04-2222222221822146,000221
2022-04-2122422622222466,500224
2022-04-2022222422222427,400224
2022-04-1922022121922014,200220
2022-04-1822022121821931,600219
2022-04-1522522522222225,700222
2022-04-1422422822322826,600228
2022-04-1322122422122440,900224
2022-04-1222122221822175,000221
2022-04-1122422422122140,800221
2022-04-0822422422222460,200224
2022-04-0722322522122361,400223
2022-04-0622922922322462,300224
2022-04-0523123122922964,200229
2022-04-0422823222823043,700230
2022-04-0122222722122676,400226
2022-03-3122322622122173,400221
2022-03-30225228224227100,400227
2022-03-2923123422923490,500234
2022-03-28237238228233139,900233
2022-03-2524324323723742,900237
2022-03-24242242238242137,500242
2022-03-23239243238243169,000243
2022-03-2223923923623986,500239
2022-03-1823823923523965,400239
2022-03-1723823923523987,700239
2022-03-16238238234237105,100237
2022-03-15234238232238143,300238
2022-03-1423323323023259,300232
2022-03-11226232226231119,700231
2022-03-1022522922222966,400229
2022-03-0922222422022058,500220
2022-03-0822522722022279,600222
2022-03-0722722722322587,900225
2022-03-04225229225228151,800228
2022-03-03228229217223284,600223
2022-03-0222923022422472,900224
2022-03-01229233228230120,500230
2022-02-2822623022622954,500229
2022-02-2522522622422458,700224
2022-02-2422722722222785,700227
2022-02-2222622622422546,400225
2022-02-2122722922422768,000227
2022-02-1822422922422763,500227
2022-02-1722722822522547,600225
2022-02-1622923022722756,100227
2022-02-15229230227228102,200228
2022-02-1422322822322673,000226
2022-02-1022722922422567,200225
2022-02-0922822822622645,600226
2022-02-0822522822522870,800228
2022-02-0722222422222448,300224
2022-02-0422322522122288,600222
2022-02-03222226221224165,200224
2022-02-0221622021621983,600219
2022-02-0121621721421455,000214
2022-01-3121421521421526,500215
2022-01-2821421521321532,600215
2022-01-2721521721221299,300212
2022-01-2621521721521634,100216
2022-01-2521521621521525,600215
2022-01-2421621721521651,600216
2022-01-2121121521121541,600215
2022-01-2021121521121165,600211
2022-01-19214216211211125,000211
2022-01-1821621621421434,200214
2022-01-1721621721421540,000215
2022-01-1421521821521570,900215
2022-01-1321621721521539,800215
2022-01-1221621721421674,600216
2022-01-1121421521321547,300215
2022-01-0721521521321479,500214
2022-01-06214216213215111,700215
2022-01-0521521721521566,400215
2022-01-04215218213216143,900216

分割・併合履歴 : [1989-03-28]1株→1.08株