7971 東リ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	580	580	570	570	57,000	527.78
1985-12-27	580	585	565	580	96,000	537.04
1985-12-26	580	581	560	581	68,000	537.96
1985-12-25	558	590	550	570	204,000	527.78
1985-12-24	557	578	549	578	96,000	535.19
1985-12-23	580	580	554	554	54,000	512.96
1985-12-21	580	585	566	566	111,000	524.07
1985-12-20	560	580	560	580	293,000	537.04
1985-12-19	560	565	550	550	58,000	509.26
1985-12-18	560	570	555	555	60,000	513.89
1985-12-17	570	575	560	560	35,000	518.52
1985-12-16	555	580	552	580	121,000	537.04
1985-12-13	569	578	560	565	93,000	523.15
1985-12-12	570	579	560	579	54,000	536.11
1985-12-11	585	586	561	580	349,000	537.04
1985-12-10	600	600	585	585	192,000	541.67
1985-12-09	598	600	575	600	87,000	555.56
1985-12-07	617	617	592	608	155,000	562.96
1985-12-06	607	619	601	612	329,000	566.67
1985-12-05	600	620	600	606	308,000	561.11
1985-12-04	600	609	600	608	311,000	562.96
1985-12-03	620	620	591	605	544,000	560.19
1985-12-02	599	619	587	600	601,000	555.56
1985-11-30	600	602	595	599	107,000	554.63
1985-11-29	600	600	586	600	174,000	555.56
1985-11-28	640	640	609	615	827,000	569.44
1985-11-27	574	630	565	630	1,695,000	583.33
1985-11-26	569	570	554	569	192,000	526.85
1985-11-25	570	571	552	570	175,000	527.78
1985-11-22	580	590	570	570	347,000	527.78
1985-11-21	600	604	575	585	633,000	541.67
1985-11-20	554	600	548	590	747,000	546.30
1985-11-19	552	564	545	551	172,000	510.19
1985-11-18	551	558	540	551	167,000	510.19
1985-11-16	551	571	551	551	252,000	510.19
1985-11-15	528	550	528	550	244,000	509.26
1985-11-14	542	542	526	538	178,000	498.15
1985-11-13	579	580	551	552	449,000	511.11
1985-11-12	560	568	545	560	380,000	518.52
1985-11-11	570	580	556	565	690,000	523.15
1985-11-08	590	610	579	580	3,748,000	537.04
1985-11-07	547	588	542	588	3,626,000	544.44
1985-11-06	508	537	501	537	731,000	497.22
1985-11-05	519	520	506	518	480,000	479.63
1985-11-02	523	542	515	520	1,172,000	481.48
1985-11-01	530	534	503	526	3,107,000	487.04
1985-10-31	468	525	465	524	3,707,000	485.19
1985-10-30	437	474	433	467	482,000	432.41
1985-10-29	420	449	420	424	156,000	392.59
1985-10-28	445	445	421	421	42,000	389.82
1985-10-26	425	451	425	450	163,000	416.67
1985-10-25	430	440	418	418	58,000	387.04
1985-10-24	449	449	420	420	91,000	388.89
1985-10-23	448	451	440	450	310,000	416.67
1985-10-22	425	440	423	440	125,000	407.41
1985-10-21	425	425	408	411	33,000	380.56
1985-10-19	408	425	400	425	57,000	393.52
1985-10-18	415	416	408	408	69,000	377.78
1985-10-17	445	445	430	430	89,000	398.15
1985-10-16	435	445	430	440	200,000	407.41
1985-10-15	440	440	419	428	336,000	396.30
1985-10-14	459	459	430	440	206,000	407.41
1985-10-11	469	470	446	459	335,000	425
1985-10-09	460	490	458	474	1,744,000	438.89
1985-10-08	422	456	417	455	785,000	421.30
1985-10-07	412	427	405	420	308,000	388.89
1985-10-05	385	417	376	417	147,000	386.11
1985-10-04	370	380	365	380	58,000	351.85
1985-10-03	373	375	368	368	33,000	340.74
1985-10-02	366	370	363	363	46,000	336.11
1985-10-01	370	378	366	374	94,000	346.30
1985-09-30	376	376	360	361	52,000	334.26
1985-09-28	366	380	366	366	22,000	338.89
1985-09-27	379	379	367	367	52,000	339.82
1985-09-26	376	380	367	380	171,000	351.85
1985-09-25	369	371	366	366	77,000	338.89
1985-09-24	380	380	366	369	75,000	341.67
1985-09-21	380	383	380	380	23,000	351.85
1985-09-20	371	387	370	380	96,000	351.85
1985-09-19	361	361	350	358	150,000	331.48
1985-09-18	382	383	347	355	132,000	328.70
1985-09-17	386	395	382	382	29,000	353.70
1985-09-13	385	389	380	385	69,000	356.48
1985-09-12	399	402	385	385	26,000	356.48
1985-09-11	405	405	399	399	53,000	369.44
1985-09-10	385	405	385	405	59,000	375
1985-09-09	391	393	380	380	39,000	351.85
1985-09-07	400	400	391	392	39,000	362.96
1985-09-06	404	404	395	400	43,000	370.37
1985-09-05	401	405	400	405	40,000	375
1985-09-04	400	408	391	391	50,000	362.04
1985-09-03	414	415	401	401	57,000	371.30
1985-09-02	405	420	405	415	40,000	384.26
1985-08-31	398	403	398	403	89,000	373.15
1985-08-30	437	440	418	418	72,000	387.04
1985-08-29	444	450	427	427	473,000	395.37
1985-08-28	430	435	426	434	94,000	401.85
1985-08-27	394	415	393	415	137,000	384.26
1985-08-26	408	408	391	395	179,000	365.74
1985-08-24	420	424	405	405	35,000	375
1985-08-23	432	432	415	420	75,000	388.89
1985-08-22	447	447	430	432	37,000	400
1985-08-21	433	442	428	442	53,000	409.26
1985-08-20	440	449	437	437	116,000	404.63
1985-08-19	459	459	441	441	41,000	408.33
1985-08-17	465	469	450	460	129,000	425.93
1985-08-16	430	460	430	460	104,000	425.93
1985-08-15	453	453	435	435	82,000	402.78
1985-08-14	453	453	440	453	85,000	419.44
1985-08-13	452	460	446	447	160,000	413.89
1985-08-12	454	460	452	455	74,000	421.30
1985-08-09	450	469	442	469	118,000	434.26
1985-08-08	455	460	445	450	47,000	416.67
1985-08-07	445	453	441	450	128,000	416.67
1985-08-06	460	468	447	455	178,000	421.30
1985-08-05	490	490	464	464	264,000	429.63
1985-08-03	485	485	459	485	203,000	449.07
1985-08-02	469	496	460	480	972,000	444.44
1985-08-01	436	460	436	459	183,000	425
1985-07-31	445	460	435	440	201,000	407.41
1985-07-30	458	459	435	435	316,000	402.78
1985-07-29	455	469	455	469	219,000	434.26
1985-07-27	475	475	445	450	317,000	416.67
1985-07-26	490	510	487	490	1,776,000	453.70
1985-07-25	500	500	470	494	832,000	457.41
1985-07-24	467	505	458	498	3,166,000	461.11
1985-07-23	441	474	441	462	824,000	427.78
1985-07-22	449	450	432	440	168,000	407.41
1985-07-20	440	450	435	450	221,000	416.67
1985-07-19	475	478	445	452	954,000	418.52
1985-07-18	439	478	430	478	2,208,000	442.59
1985-07-17	415	435	400	435	575,000	402.78
1985-07-16	355	415	355	406	217,000	375.93
1985-07-15	393	395	350	360	182,000	333.33
1985-07-12	416	419	390	395	335,000	365.74
1985-07-11	450	450	410	415	665,000	384.26
1985-07-10	450	460	434	450	1,373,000	416.67
1985-07-09	398	455	395	446	3,103,000	412.96
1985-07-08	345	390	343	385	1,386,000	356.48
1985-07-06	345	345	340	343	243,000	317.59
1985-07-05	348	348	340	343	315,000	317.59
1985-07-04	337	346	335	343	485,000	317.59
1985-07-03	353	353	332	340	941,000	314.82
1985-07-02	328	345	318	345	925,000	319.44
1985-07-01	314	324	311	324	458,000	300
1985-06-29	309	310	308	309	111,000	286.11
1985-06-28	308	309	294	294	77,000	272.22
1985-06-27	309	310	305	309	248,000	286.11
1985-06-26	292	315	292	315	424,000	291.67
1985-06-25	290	298	290	294	55,000	272.22
1985-06-24	299	300	284	291	122,000	269.44
1985-06-22	283	300	282	300	69,000	277.78
1985-06-21	290	290	282	282	39,000	261.11
1985-06-20	282	293	278	286	95,000	264.82
1985-06-19	282	282	281	281	24,000	260.19
1985-06-18	285	285	280	280	47,000	259.26
1985-06-17	285	285	281	281	28,000	260.19
1985-06-15	282	282	281	282	30,000	261.11
1985-06-14	281	282	281	282	11,000	261.11
1985-06-13	280	285	280	280	18,000	259.26
1985-06-12	284	284	283	284	12,000	262.96
1985-06-11	282	282	280	280	26,000	259.26
1985-06-10	288	290	285	290	26,000	268.52
1985-06-07	297	300	282	289	78,000	267.59
1985-06-06	300	310	298	301	352,000	278.70
1985-06-05	280	299	280	298	124,000	275.93
1985-06-04	279	279	276	278	29,000	257.41
1985-06-03	279	280	278	278	43,000	257.41
1985-06-01	284	284	278	278	20,000	257.41
1985-05-31	281	281	279	279	7,000	258.33
1985-05-30	285	286	278	278	18,000	257.41
1985-05-29	290	290	275	275	45,000	254.63
1985-05-28	283	290	275	290	46,000	268.52
1985-05-27	289	289	280	281	51,000	260.19
1985-05-25	295	295	290	290	73,000	268.52
1985-05-24	290	298	288	294	116,000	272.22
1985-05-23	280	290	280	288	84,000	266.67
1985-05-22	272	277	272	272	12,000	251.85
1985-05-21	271	279	270	272	41,000	251.85
1985-05-20	268	270	260	270	13,000	250
1985-05-18	272	273	267	270	23,000	250
1985-05-17	271	273	271	271	11,000	250.93
1985-05-16	275	275	270	270	30,000	250
1985-05-15	270	278	270	277	36,000	256.48
1985-05-14	268	271	265	271	25,000	250.93
1985-05-13	265	265	262	262	19,000	242.59
1985-05-10	270	272	265	265	28,000	245.37
1985-05-09	270	271	270	270	27,000	250
1985-05-08	279	280	270	272	22,000	251.85
1985-05-07	260	270	260	270	27,000	250
1985-05-04	274	274	258	258	14,000	238.89
1985-05-02	265	270	265	270	6,000	250
1985-05-01	263	269	258	264	26,000	244.44
1985-04-30	261	264	258	258	14,000	238.89
1985-04-27	269	269	261	261	8,000	241.67
1985-04-26	265	265	256	256	28,000	237.04
1985-04-25	259	261	259	261	23,000	241.67
1985-04-24	262	262	253	254	28,000	235.19
1985-04-23	260	265	260	260	22,000	240.74
1985-04-22	265	265	259	259	11,000	239.82
1985-04-20	266	266	260	266	14,000	246.30
1985-04-19	260	267	260	260	23,000	240.74
1985-04-18	262	262	260	260	8,000	240.74
1985-04-17	260	265	260	260	11,000	240.74
1985-04-16	265	270	265	265	25,000	245.37
1985-04-15	272	275	270	270	41,000	250
1985-04-12	285	287	266	266	71,000	246.30
1985-04-11	292	295	284	287	78,000	265.74
1985-04-10	309	310	295	295	378,000	273.15
1985-04-09	290	300	286	295	547,000	273.15
1985-04-08	265	295	265	287	312,000	265.74
1985-04-06	252	270	252	270	44,000	250
1985-04-05	251	253	250	250	10,000	231.48
1985-04-04	246	250	245	250	29,000	231.48
1985-04-03	241	245	241	245	25,000	226.85
1985-04-02	240	240	237	240	53,000	222.22
1985-04-01	245	250	241	242	26,000	224.07
1985-03-30	250	250	245	245	11,000	226.85
1985-03-29	245	245	243	245	20,000	226.85
1985-03-28	247	247	245	245	8,000	226.85
1985-03-27	245	250	245	250	22,000	231.48
1985-03-25	248	250	245	245	18,000	226.85
1985-03-23	250	250	250	250	2,000	231.48
1985-03-20	245	255	245	255	35,000	236.11
1985-03-19	249	249	246	246	8,000	227.78
1985-03-18	243	246	243	246	5,000	227.78
1985-03-16	247	247	242	242	6,000	224.07
1985-03-15	242	242	242	242	6,000	224.07
1985-03-14	243	243	242	242	7,000	224.07
1985-03-13	242	245	240	240	26,000	222.22
1985-03-12	249	249	241	241	7,000	223.15
1985-03-11	249	249	249	249	7,000	230.56
1985-03-08	240	240	240	240	8,000	222.22
1985-03-07	244	244	241	241	25,000	223.15
1985-03-06	245	249	244	249	14,000	230.56
1985-03-04	242	244	242	244	15,000	225.93
1985-03-01	243	245	241	241	32,000	223.15
1985-02-28	245	245	245	245	11,000	226.85
1985-02-27	243	243	243	243	5,000	225
1985-02-26	245	248	242	247	30,000	228.70
1985-02-25	255	255	255	255	5,000	236.11
1985-02-23	243	245	243	245	11,000	226.85
1985-02-21	245	245	242	242	25,000	224.07
1985-02-20	245	245	241	241	28,000	223.15
1985-02-19	240	242	240	242	27,000	224.07
1985-02-18	240	240	240	240	20,000	222.22
1985-02-15	237	237	237	237	3,000	219.44
1985-02-14	236	236	236	236	7,000	218.52
1985-02-13	241	241	235	235	45,000	217.59
1985-02-12	242	242	241	241	14,000	223.15
1985-02-07	243	243	242	242	12,000	224.07
1985-02-06	241	241	240	240	13,000	222.22
1985-02-05	245	245	240	240	43,000	222.22
1985-02-04	245	250	245	250	12,000	231.48
1985-02-02	248	248	240	240	13,000	222.22
1985-02-01	250	250	248	248	9,000	229.63
1985-01-31	255	255	250	250	6,000	231.48
1985-01-30	258	259	258	259	8,000	239.82
1985-01-29	260	260	258	258	7,000	238.89
1985-01-28	258	260	258	260	7,000	240.74
1985-01-25	262	262	258	258	22,000	238.89
1985-01-24	264	264	260	260	25,000	240.74
1985-01-23	257	264	257	263	26,000	243.52
1985-01-22	260	262	260	260	24,000	240.74
1985-01-21	253	254	250	254	29,000	235.19
1985-01-19	250	255	250	255	6,000	236.11
1985-01-18	250	257	247	247	8,000	228.70
1985-01-17	247	247	247	247	6,000	228.70
1985-01-16	243	246	243	246	15,000	227.78
1985-01-14	243	248	243	243	6,000	225
1985-01-11	243	247	242	247	10,000	228.70
1985-01-10	245	245	240	240	29,000	222.22
1985-01-09	240	240	239	240	34,000	222.22
1985-01-08	248	248	245	245	9,000	226.85
1985-01-07	250	250	250	250	13,000	231.48
1985-01-05	251	252	250	250	7,000	231.48
1985-01-04	254	254	250	250	9,000	231.48

分割・併合履歴： [1989-03-28]1株→1.08株