7971 東リ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 254 | 254 | 254 | 254 | 6,000 | 235.19 |
| 1984-12-27 | 255 | 260 | 255 | 259 | 5,000 | 239.82 |
| 1984-12-26 | 270 | 270 | 258 | 260 | 25,000 | 240.74 |
| 1984-12-25 | 264 | 265 | 263 | 264 | 8,000 | 244.44 |
| 1984-12-24 | 265 | 265 | 262 | 264 | 12,000 | 244.44 |
| 1984-12-22 | 257 | 260 | 257 | 260 | 27,000 | 240.74 |
| 1984-12-21 | 262 | 262 | 262 | 262 | 16,000 | 242.59 |
| 1984-12-20 | 263 | 263 | 262 | 262 | 8,000 | 242.59 |
| 1984-12-19 | 262 | 265 | 262 | 262 | 7,000 | 242.59 |
| 1984-12-18 | 261 | 262 | 260 | 262 | 14,000 | 242.59 |
| 1984-12-17 | 267 | 269 | 260 | 260 | 20,000 | 240.74 |
| 1984-12-15 | 270 | 270 | 265 | 270 | 26,000 | 250 |
| 1984-12-14 | 279 | 279 | 274 | 274 | 29,000 | 253.70 |
| 1984-12-13 | 283 | 288 | 278 | 281 | 74,000 | 260.19 |
| 1984-12-12 | 293 | 300 | 280 | 280 | 253,000 | 259.26 |
| 1984-12-11 | 270 | 290 | 270 | 290 | 67,000 | 268.52 |
| 1984-12-10 | 270 | 270 | 260 | 265 | 69,000 | 245.37 |
| 1984-12-07 | 284 | 290 | 265 | 270 | 185,000 | 250 |
| 1984-12-06 | 278 | 290 | 276 | 289 | 133,000 | 267.59 |
| 1984-12-05 | 275 | 299 | 270 | 278 | 340,000 | 257.41 |
| 1984-12-04 | 260 | 280 | 260 | 280 | 124,000 | 259.26 |
| 1984-12-03 | 245 | 245 | 245 | 245 | 16,000 | 226.85 |
| 1984-12-01 | 240 | 240 | 240 | 240 | 18,000 | 222.22 |
| 1984-11-30 | 250 | 250 | 236 | 236 | 38,000 | 218.52 |
| 1984-11-29 | 250 | 250 | 250 | 250 | 12,000 | 231.48 |
| 1984-11-28 | 242 | 245 | 242 | 243 | 25,000 | 225 |
| 1984-11-27 | 245 | 245 | 240 | 240 | 48,000 | 222.22 |
| 1984-11-26 | 250 | 250 | 240 | 240 | 58,000 | 222.22 |
| 1984-11-24 | 252 | 255 | 250 | 250 | 50,000 | 231.48 |
| 1984-11-22 | 254 | 255 | 251 | 255 | 31,000 | 236.11 |
| 1984-11-21 | 264 | 265 | 247 | 249 | 94,000 | 230.56 |
| 1984-11-20 | 269 | 273 | 266 | 266 | 120,000 | 246.30 |
| 1984-11-19 | 270 | 284 | 266 | 269 | 340,000 | 249.07 |
| 1984-11-17 | 260 | 270 | 255 | 270 | 359,000 | 250 |
| 1984-11-16 | 256 | 260 | 251 | 260 | 396,000 | 240.74 |
| 1984-11-15 | 239 | 257 | 238 | 251 | 403,000 | 232.41 |
| 1984-11-14 | 240 | 240 | 237 | 240 | 54,000 | 222.22 |
| 1984-11-13 | 236 | 240 | 235 | 238 | 31,000 | 220.37 |
| 1984-11-12 | 235 | 237 | 234 | 235 | 52,000 | 217.59 |
| 1984-11-09 | 242 | 242 | 230 | 235 | 103,000 | 217.59 |
| 1984-11-08 | 242 | 243 | 238 | 243 | 229,000 | 225 |
| 1984-11-07 | 229 | 247 | 225 | 242 | 204,000 | 224.07 |
| 1984-11-06 | 222 | 224 | 221 | 224 | 17,000 | 207.41 |
| 1984-11-05 | 221 | 222 | 221 | 222 | 13,000 | 205.56 |
| 1984-11-02 | 223 | 223 | 221 | 222 | 17,000 | 205.56 |
| 1984-11-01 | 223 | 223 | 221 | 221 | 25,000 | 204.63 |
| 1984-10-31 | 221 | 222 | 221 | 222 | 15,000 | 205.56 |
| 1984-10-30 | 210 | 221 | 210 | 221 | 15,000 | 204.63 |
| 1984-10-29 | 210 | 210 | 210 | 210 | 11,000 | 194.44 |
| 1984-10-27 | 212 | 212 | 212 | 212 | 1,000 | 196.30 |
| 1984-10-26 | 217 | 217 | 210 | 210 | 8,000 | 194.44 |
| 1984-10-24 | 217 | 217 | 217 | 217 | 1,000 | 200.93 |
| 1984-10-23 | 210 | 210 | 210 | 210 | 6,000 | 194.44 |
| 1984-10-22 | 210 | 210 | 210 | 210 | 2,000 | 194.44 |
| 1984-10-20 | 217 | 217 | 217 | 217 | 1,000 | 200.93 |
| 1984-10-19 | 219 | 219 | 217 | 217 | 3,000 | 200.93 |
| 1984-10-18 | 210 | 220 | 210 | 220 | 15,000 | 203.70 |
| 1984-10-17 | 206 | 210 | 205 | 210 | 12,000 | 194.44 |
| 1984-10-16 | 210 | 210 | 206 | 206 | 14,000 | 190.74 |
| 1984-10-15 | 215 | 215 | 210 | 210 | 15,000 | 194.44 |
| 1984-10-12 | 210 | 210 | 210 | 210 | 2,000 | 194.44 |
| 1984-10-11 | 207 | 208 | 206 | 208 | 4,000 | 192.59 |
| 1984-10-09 | 207 | 207 | 207 | 207 | 5,000 | 191.67 |
| 1984-10-08 | 208 | 208 | 208 | 208 | 3,000 | 192.59 |
| 1984-10-05 | 205 | 205 | 205 | 205 | 4,000 | 189.82 |
| 1984-10-04 | 210 | 210 | 205 | 205 | 8,000 | 189.82 |
| 1984-10-03 | 210 | 215 | 210 | 215 | 18,000 | 199.07 |
| 1984-09-29 | 210 | 210 | 210 | 210 | 10,000 | 194.44 |
| 1984-09-28 | 218 | 218 | 208 | 208 | 24,000 | 192.59 |
| 1984-09-27 | 216 | 218 | 216 | 218 | 5,000 | 201.85 |
| 1984-09-26 | 215 | 215 | 215 | 215 | 5,000 | 199.07 |
| 1984-09-25 | 215 | 215 | 215 | 215 | 19,000 | 199.07 |
| 1984-09-22 | 215 | 215 | 215 | 215 | 4,000 | 199.07 |
| 1984-09-21 | 216 | 220 | 216 | 220 | 7,000 | 203.70 |
| 1984-09-20 | 219 | 220 | 216 | 220 | 23,000 | 203.70 |
| 1984-09-19 | 220 | 221 | 220 | 220 | 25,000 | 203.70 |
| 1984-09-18 | 223 | 223 | 220 | 220 | 12,000 | 203.70 |
| 1984-09-17 | 221 | 234 | 221 | 225 | 88,000 | 208.33 |
| 1984-09-14 | 220 | 220 | 220 | 220 | 22,000 | 203.70 |
| 1984-09-13 | 221 | 221 | 221 | 221 | 3,000 | 204.63 |
| 1984-09-12 | 225 | 225 | 221 | 221 | 16,000 | 204.63 |
| 1984-09-11 | 230 | 230 | 228 | 228 | 20,000 | 211.11 |
| 1984-09-10 | 223 | 234 | 223 | 228 | 61,000 | 211.11 |
| 1984-09-07 | 220 | 223 | 220 | 223 | 11,000 | 206.48 |
| 1984-09-06 | 222 | 222 | 219 | 221 | 21,000 | 204.63 |
| 1984-09-05 | 221 | 221 | 220 | 220 | 19,000 | 203.70 |
| 1984-09-04 | 217 | 220 | 217 | 220 | 60,000 | 203.70 |
| 1984-09-03 | 215 | 215 | 215 | 215 | 2,000 | 199.07 |
| 1984-08-30 | 211 | 211 | 211 | 211 | 5,000 | 195.37 |
| 1984-08-28 | 214 | 214 | 210 | 210 | 22,000 | 194.44 |
| 1984-08-27 | 222 | 222 | 211 | 213 | 30,000 | 197.22 |
| 1984-08-25 | 229 | 229 | 219 | 220 | 21,000 | 203.70 |
| 1984-08-24 | 234 | 239 | 230 | 230 | 82,000 | 212.96 |
| 1984-08-23 | 224 | 249 | 222 | 240 | 363,000 | 222.22 |
| 1984-08-22 | 212 | 228 | 209 | 228 | 83,000 | 211.11 |
| 1984-08-21 | 201 | 213 | 201 | 213 | 44,000 | 197.22 |
| 1984-08-20 | 201 | 201 | 201 | 201 | 1,000 | 186.11 |
| 1984-08-18 | 200 | 200 | 200 | 200 | 15,000 | 185.19 |
| 1984-08-17 | 201 | 205 | 200 | 205 | 22,000 | 189.82 |
| 1984-08-14 | 200 | 200 | 200 | 200 | 16,000 | 185.19 |
| 1984-08-13 | 200 | 200 | 200 | 200 | 11,000 | 185.19 |
| 1984-08-10 | 201 | 201 | 201 | 201 | 2,000 | 186.11 |
| 1984-08-09 | 201 | 201 | 200 | 200 | 9,000 | 185.19 |
| 1984-08-08 | 200 | 200 | 200 | 200 | 4,000 | 185.19 |
| 1984-08-07 | 200 | 200 | 200 | 200 | 3,000 | 185.19 |
| 1984-08-06 | 203 | 203 | 200 | 201 | 18,000 | 186.11 |
| 1984-08-04 | 204 | 205 | 204 | 205 | 4,000 | 189.82 |
| 1984-08-03 | 204 | 204 | 196 | 196 | 18,000 | 181.48 |
| 1984-08-02 | 204 | 204 | 204 | 204 | 7,000 | 188.89 |
| 1984-08-01 | 203 | 209 | 203 | 205 | 8,000 | 189.82 |
| 1984-07-31 | 202 | 206 | 202 | 206 | 14,000 | 190.74 |
| 1984-07-30 | 209 | 209 | 206 | 206 | 17,000 | 190.74 |
| 1984-07-28 | 210 | 210 | 208 | 208 | 7,000 | 192.59 |
| 1984-07-27 | 205 | 208 | 205 | 208 | 13,000 | 192.59 |
| 1984-07-26 | 204 | 205 | 202 | 202 | 81,000 | 187.04 |
| 1984-07-25 | 200 | 202 | 200 | 202 | 17,000 | 187.04 |
| 1984-07-24 | 200 | 200 | 200 | 200 | 28,000 | 185.19 |
| 1984-07-23 | 201 | 201 | 199 | 199 | 16,000 | 184.26 |
| 1984-07-20 | 204 | 204 | 201 | 201 | 33,000 | 186.11 |
| 1984-07-19 | 200 | 200 | 200 | 200 | 14,000 | 185.19 |
| 1984-07-18 | 200 | 200 | 199 | 199 | 61,000 | 184.26 |
| 1984-07-17 | 202 | 203 | 199 | 199 | 104,000 | 184.26 |
| 1984-07-16 | 201 | 205 | 200 | 200 | 83,000 | 185.19 |
| 1984-07-13 | 200 | 200 | 199 | 199 | 44,000 | 184.26 |
| 1984-07-10 | 199 | 199 | 199 | 199 | 3,000 | 184.26 |
| 1984-07-09 | 200 | 200 | 199 | 199 | 11,000 | 184.26 |
| 1984-07-06 | 199 | 199 | 199 | 199 | 8,000 | 184.26 |
| 1984-07-05 | 199 | 199 | 198 | 198 | 16,000 | 183.33 |
| 1984-07-04 | 198 | 198 | 198 | 198 | 7,000 | 183.33 |
| 1984-07-03 | 197 | 197 | 197 | 197 | 9,000 | 182.41 |
| 1984-07-02 | 197 | 197 | 197 | 197 | 5,000 | 182.41 |
| 1984-06-30 | 197 | 197 | 197 | 197 | 3,000 | 182.41 |
| 1984-06-29 | 197 | 197 | 196 | 196 | 14,000 | 181.48 |
| 1984-06-27 | 199 | 199 | 195 | 195 | 32,000 | 180.56 |
| 1984-06-26 | 198 | 200 | 198 | 200 | 10,000 | 185.19 |
| 1984-06-25 | 198 | 198 | 197 | 198 | 9,000 | 183.33 |
| 1984-06-23 | 198 | 198 | 197 | 197 | 3,000 | 182.41 |
| 1984-06-21 | 200 | 200 | 197 | 197 | 18,000 | 182.41 |
| 1984-06-20 | 202 | 204 | 197 | 197 | 13,000 | 182.41 |
| 1984-06-19 | 200 | 204 | 200 | 204 | 42,000 | 188.89 |
| 1984-06-18 | 197 | 200 | 197 | 200 | 15,000 | 185.19 |
| 1984-06-16 | 192 | 192 | 192 | 192 | 2,000 | 177.78 |
| 1984-06-15 | 190 | 192 | 190 | 192 | 13,000 | 177.78 |
| 1984-06-14 | 190 | 190 | 188 | 189 | 4,000 | 175 |
| 1984-06-13 | 190 | 190 | 188 | 188 | 32,000 | 174.07 |
| 1984-06-12 | 192 | 192 | 190 | 190 | 22,000 | 175.93 |
| 1984-06-08 | 192 | 192 | 192 | 192 | 11,000 | 177.78 |
| 1984-06-07 | 193 | 193 | 193 | 193 | 5,000 | 178.70 |
| 1984-06-05 | 195 | 195 | 192 | 192 | 7,000 | 177.78 |
| 1984-06-04 | 196 | 196 | 196 | 196 | 1,000 | 181.48 |
| 1984-06-02 | 195 | 195 | 195 | 195 | 3,000 | 180.56 |
| 1984-06-01 | 195 | 195 | 195 | 195 | 8,000 | 180.56 |
| 1984-05-31 | 195 | 195 | 195 | 195 | 5,000 | 180.56 |
| 1984-05-30 | 195 | 200 | 195 | 200 | 6,000 | 185.19 |
| 1984-05-28 | 196 | 196 | 196 | 196 | 1,000 | 181.48 |
| 1984-05-26 | 195 | 195 | 195 | 195 | 5,000 | 180.56 |
| 1984-05-25 | 200 | 200 | 195 | 195 | 24,000 | 180.56 |
| 1984-05-24 | 200 | 200 | 200 | 200 | 11,000 | 185.19 |
| 1984-05-23 | 200 | 201 | 200 | 200 | 11,000 | 185.19 |
| 1984-05-22 | 202 | 202 | 200 | 200 | 20,000 | 185.19 |
| 1984-05-21 | 201 | 202 | 200 | 201 | 23,000 | 186.11 |
| 1984-05-19 | 201 | 201 | 201 | 201 | 8,000 | 186.11 |
| 1984-05-18 | 201 | 201 | 200 | 201 | 19,000 | 186.11 |
| 1984-05-17 | 201 | 201 | 201 | 201 | 3,000 | 186.11 |
| 1984-05-16 | 200 | 201 | 200 | 201 | 25,000 | 186.11 |
| 1984-05-15 | 200 | 200 | 200 | 200 | 16,000 | 185.19 |
| 1984-05-14 | 200 | 200 | 200 | 200 | 9,000 | 185.19 |
| 1984-05-11 | 200 | 200 | 200 | 200 | 11,000 | 185.19 |
| 1984-05-09 | 201 | 201 | 200 | 200 | 13,000 | 185.19 |
| 1984-05-08 | 200 | 200 | 200 | 200 | 11,000 | 185.19 |
| 1984-05-07 | 200 | 200 | 200 | 200 | 6,000 | 185.19 |
| 1984-05-02 | 200 | 200 | 200 | 200 | 8,000 | 185.19 |
| 1984-05-01 | 199 | 200 | 199 | 200 | 6,000 | 185.19 |
| 1984-04-28 | 202 | 202 | 198 | 198 | 11,000 | 183.33 |
| 1984-04-27 | 200 | 200 | 198 | 198 | 6,000 | 183.33 |
| 1984-04-26 | 199 | 201 | 198 | 201 | 8,000 | 186.11 |
| 1984-04-25 | 198 | 198 | 198 | 198 | 4,000 | 183.33 |
| 1984-04-24 | 198 | 201 | 197 | 198 | 19,000 | 183.33 |
| 1984-04-23 | 198 | 198 | 197 | 198 | 9,000 | 183.33 |
| 1984-04-20 | 198 | 198 | 195 | 195 | 23,000 | 180.56 |
| 1984-04-19 | 204 | 204 | 199 | 199 | 12,000 | 184.26 |
| 1984-04-18 | 199 | 205 | 199 | 204 | 16,000 | 188.89 |
| 1984-04-17 | 200 | 200 | 200 | 200 | 1,000 | 185.19 |
| 1984-04-16 | 202 | 202 | 199 | 200 | 38,000 | 185.19 |
| 1984-04-13 | 203 | 203 | 203 | 203 | 9,000 | 187.96 |
| 1984-04-12 | 201 | 205 | 200 | 205 | 11,000 | 189.82 |
| 1984-04-11 | 203 | 203 | 200 | 202 | 12,000 | 187.04 |
| 1984-04-10 | 204 | 205 | 204 | 205 | 6,000 | 189.82 |
| 1984-04-09 | 204 | 204 | 204 | 204 | 5,000 | 188.89 |
| 1984-04-07 | 204 | 204 | 204 | 204 | 4,000 | 188.89 |
| 1984-04-06 | 205 | 205 | 203 | 204 | 14,000 | 188.89 |
| 1984-04-05 | 204 | 207 | 204 | 207 | 9,000 | 191.67 |
| 1984-04-04 | 205 | 206 | 205 | 205 | 11,000 | 189.82 |
| 1984-04-03 | 202 | 203 | 202 | 202 | 11,000 | 187.04 |
| 1984-04-02 | 199 | 200 | 199 | 200 | 8,000 | 185.19 |
| 1984-03-31 | 202 | 202 | 200 | 200 | 2,000 | 185.19 |
| 1984-03-30 | 202 | 202 | 202 | 202 | 5,000 | 187.04 |
| 1984-03-29 | 203 | 203 | 203 | 203 | 3,000 | 187.96 |
| 1984-03-28 | 197 | 197 | 197 | 197 | 17,000 | 182.41 |
| 1984-03-27 | 205 | 205 | 197 | 197 | 11,000 | 182.41 |
| 1984-03-26 | 205 | 205 | 205 | 205 | 3,000 | 189.82 |
| 1984-03-23 | 195 | 195 | 195 | 195 | 26,000 | 180.56 |
| 1984-03-19 | 202 | 203 | 202 | 203 | 7,000 | 187.96 |
| 1984-03-16 | 205 | 205 | 202 | 202 | 8,000 | 187.04 |
| 1984-03-15 | 202 | 205 | 202 | 205 | 21,000 | 189.82 |
| 1984-03-14 | 200 | 202 | 200 | 202 | 18,000 | 187.04 |
| 1984-03-13 | 206 | 206 | 200 | 200 | 23,000 | 185.19 |
| 1984-03-12 | 205 | 206 | 205 | 206 | 7,000 | 190.74 |
| 1984-03-09 | 207 | 207 | 207 | 207 | 4,000 | 191.67 |
| 1984-03-07 | 206 | 206 | 206 | 206 | 8,000 | 190.74 |
| 1984-03-06 | 209 | 209 | 206 | 206 | 9,000 | 190.74 |
| 1984-03-05 | 210 | 210 | 209 | 209 | 9,000 | 193.52 |
| 1984-03-02 | 210 | 210 | 210 | 210 | 11,000 | 194.44 |
| 1984-03-01 | 211 | 211 | 210 | 210 | 10,000 | 194.44 |
| 1984-02-29 | 211 | 211 | 210 | 210 | 17,000 | 194.44 |
| 1984-02-25 | 215 | 215 | 215 | 215 | 7,000 | 199.07 |
| 1984-02-24 | 213 | 215 | 210 | 211 | 17,000 | 195.37 |
| 1984-02-23 | 215 | 215 | 215 | 215 | 14,000 | 199.07 |
| 1984-02-22 | 215 | 215 | 212 | 215 | 24,000 | 199.07 |
| 1984-02-21 | 208 | 215 | 208 | 211 | 11,000 | 195.37 |
| 1984-02-20 | 208 | 210 | 205 | 206 | 10,000 | 190.74 |
| 1984-02-18 | 205 | 208 | 205 | 205 | 24,000 | 189.82 |
| 1984-02-17 | 210 | 210 | 205 | 205 | 37,000 | 189.82 |
| 1984-02-16 | 211 | 211 | 211 | 211 | 11,000 | 195.37 |
| 1984-02-15 | 211 | 211 | 211 | 211 | 6,000 | 195.37 |
| 1984-02-14 | 211 | 211 | 210 | 211 | 22,000 | 195.37 |
| 1984-02-13 | 215 | 215 | 210 | 211 | 112,000 | 195.37 |
| 1984-02-09 | 216 | 216 | 215 | 215 | 24,000 | 199.07 |
| 1984-02-08 | 216 | 216 | 216 | 216 | 2,000 | 200 |
| 1984-02-07 | 215 | 215 | 215 | 215 | 2,000 | 199.07 |
| 1984-02-06 | 220 | 220 | 215 | 215 | 16,000 | 199.07 |
| 1984-02-04 | 223 | 223 | 220 | 220 | 12,000 | 203.70 |
| 1984-02-03 | 220 | 220 | 220 | 220 | 8,000 | 203.70 |
| 1984-02-02 | 221 | 221 | 220 | 220 | 6,000 | 203.70 |
| 1984-02-01 | 225 | 225 | 220 | 220 | 9,000 | 203.70 |
| 1984-01-31 | 228 | 228 | 226 | 226 | 10,000 | 209.26 |
| 1984-01-30 | 230 | 230 | 226 | 230 | 27,000 | 212.96 |
| 1984-01-27 | 226 | 230 | 226 | 230 | 13,000 | 212.96 |
| 1984-01-26 | 227 | 230 | 227 | 230 | 19,000 | 212.96 |
| 1984-01-25 | 233 | 233 | 226 | 227 | 31,000 | 210.19 |
| 1984-01-24 | 220 | 240 | 220 | 235 | 36,000 | 217.59 |
| 1984-01-23 | 220 | 220 | 219 | 220 | 25,000 | 203.70 |
| 1984-01-21 | 219 | 220 | 219 | 219 | 11,000 | 202.78 |
| 1984-01-20 | 219 | 219 | 219 | 219 | 9,000 | 202.78 |
| 1984-01-19 | 219 | 219 | 219 | 219 | 2,000 | 202.78 |
| 1984-01-18 | 216 | 220 | 216 | 218 | 16,000 | 201.85 |
| 1984-01-17 | 215 | 215 | 213 | 215 | 12,000 | 199.07 |
| 1984-01-13 | 213 | 213 | 213 | 213 | 11,000 | 197.22 |
| 1984-01-12 | 214 | 214 | 208 | 213 | 15,000 | 197.22 |
| 1984-01-11 | 210 | 213 | 210 | 213 | 39,000 | 197.22 |
| 1984-01-09 | 208 | 210 | 208 | 210 | 16,000 | 194.44 |
| 1984-01-07 | 210 | 210 | 205 | 206 | 20,000 | 190.74 |
| 1984-01-05 | 210 | 210 | 210 | 210 | 10,000 | 194.44 |
| 1984-01-04 | 210 | 210 | 210 | 210 | 10,000 | 194.44 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
