7971 東リ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2726727426727061,500270
2020-11-2626927226827018,900270
2020-11-2526827426727047,100270
2020-11-2427527526826843,400268
2020-11-2026827126626738,600267
2020-11-1927427426827113,600271
2020-11-1827027426727435,100274
2020-11-1727327426627433,400274
2020-11-1626827626427646,400276
2020-11-1327327326126435,400264
2020-11-1227727727227628,000276
2020-11-1127527627027665,500276
2020-11-1026527026327069,600270
2020-11-0926326325726330,400263
2020-11-0625625925125953,600259
2020-11-0525125524825531,100255
2020-11-0425225324725331,200253
2020-11-0224624924224948,600249
2020-10-3025025024424423,800244
2020-10-2924824924624618,100246
2020-10-2825425424325259,000252
2020-10-2726126125425525,700255
2020-10-2625925925525923,300259
2020-10-2325926025325925,700259
2020-10-2226426425725811,000258
2020-10-2125626525626521,700265
2020-10-2026126225625610,000256
2020-10-1925926225826219,500262
2020-10-162622622602607,400260
2020-10-1526526526026224,200262
2020-10-1426126726126514,100265
2020-10-1326326426226216,800262
2020-10-1227027026526522,100265
2020-10-092752752702727,100272
2020-10-0827527827227431,700274
2020-10-0727527527127416,100274
2020-10-0628428427527614,800276
2020-10-0527628027528041,800280
2020-10-0228028227427436,900274
2020-09-3028728727527656,200276
2020-09-2928228727928795,100287
2020-09-28277283274283109,600283
2020-09-2527527727227761,500277
2020-09-2427427526927563,100275
2020-09-2326827326527362,100273
2020-09-1827027426827454,200274
2020-09-1726527026426946,300269
2020-09-1626326526026552,800265
2020-09-1526726725926148,000261
2020-09-1425826325826349,300263
2020-09-1125725924725482,000254
2020-09-1025025424925255,100252
2020-09-0924625324624962,400249
2020-09-0824424924424939,800249
2020-09-0724324324124217,800242
2020-09-0424124223524155,900241
2020-09-0324424624224333,100243
2020-09-0224624724424418,500244
2020-09-0124724724324528,700245
2020-08-3125125224824817,700248
2020-08-2825025324825153,200251
2020-08-2725225224725022,400250
2020-08-262512512492499,100249
2020-08-2524825124625130,900251
2020-08-2425225224624626,700246
2020-08-2125125124725118,500251
2020-08-2024525024524844,400248
2020-08-1925125224724824,200248
2020-08-1825225525025130,700251
2020-08-1725725725125120,700251
2020-08-1425625725225233,100252
2020-08-1325725725325528,400255
2020-08-1225025524525561,500255
2020-08-1124225024225042,200250
2020-08-0724324324024217,200242
2020-08-0624424424124220,500242
2020-08-0524524724224329,900243
2020-08-0423724723224760,500247
2020-08-0323325223223591,600235
2020-07-3126226224124179,000241
2020-07-3025926825926833,600268
2020-07-2926326325725828,700258
2020-07-2827127126226539,200265
2020-07-2726927226327296,100272
2020-07-2226526526126140,700261
2020-07-2126026625626664,900266
2020-07-2026226225726017,700260
2020-07-1726226225826221,300262
2020-07-1626126225825924,100259
2020-07-15257261257260123,000260
2020-07-1425125625025697,000256
2020-07-13245254245253122,800253
2020-07-1025525524224267,300242
2020-07-0926226225725735,500257
2020-07-0826326626226231,300262
2020-07-0727427426526543,100265
2020-07-0626927326827330,400273
2020-07-0326426826226822,300268
2020-07-0226326726226328,400263
2020-07-0127327326126151,900261
2020-06-3028028127127137,200271
2020-06-2927727927227768,900277
2020-06-26270287270279155,300279
2020-06-2526826926626618,800266
2020-06-2427727727127128,900271
2020-06-2327727727327735,300277
2020-06-2227527727427519,100275
2020-06-1927827827427728,200277
2020-06-1827827827227827,100278
2020-06-1727327827027731,300277
2020-06-1627227626927458,400274
2020-06-1527827826526666,100266
2020-06-1226426826226651,000266
2020-06-1127827827027041,700270
2020-06-1027527827427840,100278
2020-06-0927927927227442,700274
2020-06-0827527527227544,500275
2020-06-0527127226827227,800272
2020-06-0427027226727237,100272
2020-06-0326827026427035,400270
2020-06-0226526726226547,000265
2020-06-0126126125625942,200259
2020-05-2927227326126172,800261
2020-05-2826827326327386,900273
2020-05-2726026625726657,400266
2020-05-2625326025325972,400259
2020-05-2525425425025234,200252
2020-05-2225325325025134,100251
2020-05-2125125224825239,300252
2020-05-2024725124625082,800250
2020-05-19254256244247213,400247
2020-05-1824925224425034,500250
2020-05-1525025024424766,500247
2020-05-1425125224724744,300247
2020-05-1325425524925269,300252
2020-05-1225925925625726,300257
2020-05-1125726025726031,700260
2020-05-0825425825125764,500257
2020-05-0725125525125335,300253
2020-05-0125925925225339,800253
2020-04-3026226225725877,200258
2020-04-2826126125526035,200260
2020-04-2725826025526046,400260
2020-04-2425925925425847,600258
2020-04-2325325825225836,200258
2020-04-2225525725125241,200252
2020-04-2125125824925834,300258
2020-04-2025325525025432,200254
2020-04-1725926225325446,600254
2020-04-1624425824425853,000258
2020-04-1525625624624654,700246
2020-04-1425025324525137,400251
2020-04-1325625624825042,800250
2020-04-1025426024826054,300260
2020-04-0925525624925148,200251
2020-04-0824525724525593,200255
2020-04-0724724923824865,400248
2020-04-0623524022524075,300240
2020-04-0323623922823138,500231
2020-04-0224425223723760,000237
2020-04-0125225924424471,800244
2020-03-3126927125626079,000260
2020-03-30275275260273152,100273
2020-03-27268291267291179,800291
2020-03-26264265251265131,300265
2020-03-25255262250262112,900262
2020-03-24254255241250157,000250
2020-03-23236247229244102,700244
2020-03-1923123822923890,200238
2020-03-1823624022822882,400228
2020-03-17212237211235168,600235
2020-03-16224228217218133,800218
2020-03-13212225211221170,300221
2020-03-12235239227228179,400228
2020-03-1124525124224372,200243
2020-03-10233248230248125,600248
2020-03-0925025224124199,900241
2020-03-0626226225525599,600255
2020-03-0526826926326763,700267
2020-03-04258270257264134,400264
2020-03-03274276261262114,700262
2020-03-02258275256271185,200271
2020-02-28260273260260149,900260
2020-02-27283284276276146,900276
2020-02-2628028428028395,800283
2020-02-25285290280281150,600281
2020-02-2129229929229567,200295
2020-02-2029429729229239,300292
2020-02-1929229429029254,300292
2020-02-1829829829029170,000291
2020-02-1729930029229782,600297
2020-02-1429829929429964,200299
2020-02-1330030129829844,800298
2020-02-1230530630030046,900300
2020-02-1030330430130234,500302
2020-02-0730730730330450,100304
2020-02-06304309302308144,900308
2020-02-05303304298300101,600300
2020-02-04294308293301173,800301
2020-02-0329129629129432,900294
2020-01-3129129629129557,400295
2020-01-3029629629029176,700291
2020-01-2929229429029444,700294
2020-01-2828929428629077,500290
2020-01-2729329429029299,100292
2020-01-2429929929529566,200295
2020-01-2330030129829860,200298
2020-01-2230330329930157,200301
2020-01-2129930429930262,200302
2020-01-2029529929529834,900298
2020-01-1729629729329593,600295
2020-01-1630130129629662,900296
2020-01-1529930329730391,100303
2020-01-1430430429730085,300300
2020-01-1030530630230448,500304
2020-01-0930430830330569,900305
2020-01-08310310300301160,700301
2020-01-07309314306314120,800314
2020-01-06310311304308154,600308

分割・併合履歴 : [1989-03-28]1株→1.08株