7971 東リ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0424124223923918,600239
2021-08-0324224324124121,900241
2021-08-0224024423924456,900244
2021-07-3024024223623684,800236
2021-07-2923924123924131,600241
2021-07-2824024123823917,400239
2021-07-2724124223924250,800242
2021-07-2624624623924064,800240
2021-07-2124024023823928,200239
2021-07-2023723923623651,000236
2021-07-1924024223823846,800238
2021-07-1624024324024222,600242
2021-07-15245245241241109,500241
2021-07-1424224424224438,400244
2021-07-1324224324024250,900242
2021-07-1224024123924149,500241
2021-07-0923823923623698,700236
2021-07-0824024123923938,100239
2021-07-0724024224024027,500240
2021-07-0624224324024129,200241
2021-07-0524224324224213,200242
2021-07-0224324424224230,600242
2021-07-0124224424224225,400242
2021-06-3024424524324320,100243
2021-06-2924724724124358,500243
2021-06-2824624724424726,200247
2021-06-2524424424224445,000244
2021-06-2424224324124327,900243
2021-06-2324224324224322,900243
2021-06-2224124324024361,900243
2021-06-21242242235235224,700235
2021-06-1824424524324363,800243
2021-06-1724524624424425,700244
2021-06-1624524724524644,600246
2021-06-1524724724424580,100245
2021-06-14246247244244110,300244
2021-06-1124624724624673,100246
2021-06-1024724824724717,400247
2021-06-0924724824624734,900247
2021-06-0824624724624616,200246
2021-06-0724824924624680,400246
2021-06-0424724824624717,700247
2021-06-0324624924624833,900248
2021-06-0224724824624656,100246
2021-06-0124824924624756,800247
2021-05-3125125124824862,100248
2021-05-2824925024825068,200250
2021-05-2724724924724854,900248
2021-05-2624824924724738,400247
2021-05-2525325324824836,900248
2021-05-2425125325025252,000252
2021-05-2125025124824831,700248
2021-05-2024925124925036,300250
2021-05-1924724924724739,600247
2021-05-1824825024725036,900250
2021-05-1724724924624661,200246
2021-05-1424725124724852,000248
2021-05-1324824924524593,500245
2021-05-1225125324824895,600248
2021-05-11255257252252103,800252
2021-05-10259261254258165,800258
2021-05-07256258254258123,100258
2021-05-06251256251253171,300253
2021-04-3024925124824846,700248
2021-04-2825025024824858,700248
2021-04-2725025124824882,700248
2021-04-2625425424925083,300250
2021-04-2325425525025156,200251
2021-04-22255257252254113,000254
2021-04-21248255248253162,100253
2021-04-20251261250250329,900250
2021-04-1925525625325343,300253
2021-04-1625425625425439,900254
2021-04-1525425525325523,200255
2021-04-1425125525125565,900255
2021-04-1325325525225249,700252
2021-04-1225225325025231,000252
2021-04-0924925124925161,400251
2021-04-08253253249249114,200249
2021-04-0725025525025565,400255
2021-04-06254255250251124,000251
2021-04-0525325425025468,900254
2021-04-0225025325025257,700252
2021-04-01252256249249174,500249
2021-03-3125225325025089,900250
2021-03-30254255251253145,600253
2021-03-29266266258263227,500263
2021-03-26258264258262120,100262
2021-03-2525825825525879,100258
2021-03-24260260253254187,300254
2021-03-23263264259259146,500259
2021-03-22260263258261244,700261
2021-03-192632652582581,493,100258
2021-03-18264264260264160,300264
2021-03-17265266260264136,100264
2021-03-16267267262265149,400265
2021-03-15265268262267134,000267
2021-03-12265265258264160,500264
2021-03-11263266261266118,700266
2021-03-10267267257264156,900264
2021-03-09253266250265261,100265
2021-03-08255255248252126,800252
2021-03-05247254244253226,300253
2021-03-04249249243247145,900247
2021-03-0325025024624989,200249
2021-03-02248250244249124,800249
2021-03-0124524824324896,400248
2021-02-26243245243243105,600243
2021-02-2524424524324366,600243
2021-02-24245246243243122,300243
2021-02-22246248245245144,100245
2021-02-1924624724524643,300246
2021-02-1824925024724782,800247
2021-02-1724724924724836,000248
2021-02-1624925024724837,900248
2021-02-1525025024724862,000248
2021-02-1224924924724841,400248
2021-02-1024825024724849,600248
2021-02-0925425424725074,200250
2021-02-08249255248252162,400252
2021-02-05245251244249141,800249
2021-02-04243245241243101,900243
2021-02-03247250242244129,300244
2021-02-0224224824224864,200248
2021-02-0124224324124143,500241
2021-01-2924424524224258,300242
2021-01-2824324524224466,900244
2021-01-2724424524424427,000244
2021-01-2624424624424536,000245
2021-01-2524724824324472,700244
2021-01-2224324524324433,300244
2021-01-2124624624324336,100243
2021-01-2024324524324444,500244
2021-01-1924624624324341,900243
2021-01-1824325024224650,400246
2021-01-1524824824324334,800243
2021-01-14245249244247102,300247
2021-01-1324524624324458,300244
2021-01-1224724724524545,400245
2021-01-0824224624224692,500246
2021-01-07245245243244125,400244
2021-01-0624224424124144,000241
2021-01-0524424624124161,000241
2021-01-0424724824424427,400244

分割・併合履歴 : [1989-03-28]1株→1.08株