7971 東リ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2775075974274539,000689.82
1986-12-2677578075076061,000703.70
1986-12-2582482478078049,000722.22
1986-12-2477580477580442,000744.44
1986-12-2376177075075548,000699.07
1986-12-2277077776077061,000712.96
1986-12-1980080078079082,000731.48
1986-12-1882582680681055,000750
1986-12-17856856810815109,000754.63
1986-12-16860876856856111,000792.59
1986-12-1583585083085098,000787.04
1986-12-12870910815815131,000754.63
1986-12-11900900870875203,000810.19
1986-12-10920960910930510,000861.11
1986-12-09840860821859375,000795.37
1986-12-08729760720760137,000703.70
1986-12-0669970068570046,000648.15
1986-12-0572172970070087,000648.15
1986-12-0472972970670667,000653.70
1986-12-0372073172072946,000675
1986-12-0273574472072072,000666.67
1986-12-0174574572574057,000685.19
1986-11-2973575072973587,000680.56
1986-11-2872072571171945,000665.74
1986-11-2776076071572042,000666.67
1986-11-2672076972075575,000699.07
1986-11-2570070969170850,000655.56
1986-11-2269569569069014,000638.89
1986-11-2169069568268229,000631.48
1986-11-2070171067569042,000638.89
1986-11-1971071170070029,000648.15
1986-11-1872072270271019,000657.41
1986-11-1773673672072231,000668.52
1986-11-1472073571572146,000667.59
1986-11-1372073070071548,000662.04
1986-11-1269072568571546,000662.04
1986-11-1168669068069054,000638.89
1986-11-1070571168068531,000634.26
1986-11-0774074070371546,000662.04
1986-11-0673873871473018,000675.93
1986-11-0571174871071849,000664.82
1986-11-0475075070371052,000657.41
1986-11-0177677676076038,000703.70
1986-10-31781832780786348,000727.78
1986-10-30780780780780267,000722.22
1986-10-29599658595658107,000609.26
1986-10-2857758057058020,000537.04
1986-10-2557657757457714,000534.26
1986-10-2458660057557541,000532.41
1986-10-2358258558058528,000541.67
1986-10-2258058558058026,000537.04
1986-10-2161961957158031,000537.04
1986-10-2060162060062019,000574.07
1986-10-1760761560161028,000564.82
1986-10-1661561960060049,000555.56
1986-10-1562562561561511,000569.44
1986-10-1463563560361024,000564.82
1986-10-136406506406508,000601.85
1986-10-0965066065065032,000601.85
1986-10-0868169065065058,000601.85
1986-10-07650680650680135,000629.63
1986-10-0664665664065055,000601.85
1986-10-0460064060064055,000592.59
1986-10-0358161058160548,000560.19
1986-10-0260361058058064,000537.04
1986-10-0160061060060365,000558.33
1986-09-3061561560060070,000555.56
1986-09-2962062160160262,000557.41
1986-09-2765065162162138,000575
1986-09-2666066064064052,000592.59
1986-09-25684685660660158,000611.11
1986-09-24610670600665311,000615.74
1986-09-2266066062062095,000574.07
1986-09-1970070065065065,000601.85
1986-09-1870171670070039,000648.15
1986-09-1771374070070067,000648.15
1986-09-1674074170571055,000657.41
1986-09-1275776075075037,000694.44
1986-09-1177077074075555,000699.07
1986-09-1080080077077061,000712.96
1986-09-0884084083083717,000775
1986-09-0679083079083033,000768.52
1986-09-05840841780780103,000722.22
1986-09-0482183082083029,000768.52
1986-09-0379080079080073,000740.74
1986-09-0287187185085079,000787.04
1986-09-01901901870870133,000805.56
1986-08-3087090187090157,000834.26
1986-08-2897097596096097,000888.89
1986-08-27900959890959295,000887.96
1986-08-25800831800830270,000768.52
1986-08-2374177074177071,000712.96
1986-08-2273074072473683,000681.48
1986-08-21740750705714172,000661.11
1986-08-20811816736750169,000694.44
1986-08-1981081180081137,000750.93
1986-08-1884085083584031,000777.78
1986-08-1590090085085080,000787.04
1986-08-1490090389089049,000824.07
1986-08-1394094093093028,000861.11
1986-08-1293097393097053,000898.15
1986-08-1194095093093080,000861.11
1986-08-0897597594094093,000870.37
1986-08-071,0501,0601,0001,000128,000925.93
1986-08-069601,0409401,030163,000953.70
1986-08-0593095093095047,000879.63
1986-08-0495095092093079,000861.11
1986-08-0290093090093034,000861.11
1986-08-0192192189089585,000828.70
1986-07-3190091190091185,000843.52
1986-07-3099099097998070,000907.41
1986-07-291,0301,0501,0001,030122,000953.70
1986-07-281,0401,0601,0301,030367,000953.70
1986-07-261,0101,0401,0101,04059,000962.96
1986-07-251,0501,0501,0001,010177,000935.19
1986-07-241,0801,1001,0401,05088,000972.22
1986-07-231,1001,1001,0601,10068,0001,018.52
1986-07-221,0501,0801,0201,06069,000981.48
1986-07-211,0701,0801,0301,030131,000953.70
1986-07-191,0601,0901,0401,090171,0001,009.26
1986-07-181,1301,1401,0701,070117,000990.74
1986-07-171,1501,1701,1001,11083,0001,027.78
1986-07-161,1301,1501,1001,13068,0001,046.30
1986-07-151,2501,2501,1601,16058,0001,074.07
1986-07-141,2601,3001,2101,21044,0001,120.37
1986-07-111,3001,3101,2901,300403,0001,203.70
1986-07-101,0801,0801,0501,05091,000972.22
1986-07-091,1601,1601,0301,06097,000981.48
1986-07-081,1501,1801,1201,16072,0001,074.07
1986-07-071,1601,2001,1401,150190,0001,064.81
1986-07-051,2001,2001,1001,10052,0001,018.52
1986-07-041,3001,3201,2101,25094,0001,157.41
1986-07-031,3001,3001,2501,270159,0001,175.93
1986-07-021,3701,3701,3001,32083,0001,222.22
1986-07-011,3701,3801,3501,35064,0001,250
1986-06-301,3301,3501,3201,33078,0001,231.48
1986-06-281,4301,4301,3201,40059,0001,296.30
1986-06-271,3101,4501,3101,450283,0001,342.59
1986-06-261,3201,3801,2801,290156,0001,194.44
1986-06-251,4101,4101,3601,360165,0001,259.26
1986-06-241,3801,4301,3601,40071,0001,296.30
1986-06-231,5101,5101,3501,450303,0001,342.59
1986-06-211,5301,5601,5101,53070,0001,416.67
1986-06-201,5901,5901,5301,540155,0001,425.93
1986-06-191,6501,6501,5601,560241,0001,444.44
1986-06-181,6501,7201,6001,630970,0001,509.26
1986-06-171,6501,7401,6501,6802,361,0001,555.56
1986-06-161,5501,5901,5201,530195,0001,416.67
1986-06-131,5501,5901,5201,590304,0001,472.22
1986-06-121,5901,6001,5201,530293,0001,416.67
1986-06-111,6801,7101,5501,620690,0001,500
1986-06-101,5601,6501,5001,590608,0001,472.22
1986-06-091,6001,6501,5501,590679,0001,472.22
1986-06-071,6601,6801,6001,6301,051,0001,509.26
1986-06-061,4901,5501,4801,5501,212,0001,435.19
1986-06-051,5001,5001,3501,350567,0001,250
1986-06-041,5701,5901,4501,500549,0001,388.89
1986-06-031,6301,6601,5501,6001,827,0001,481.48
1986-06-021,5701,6001,5301,5701,205,0001,453.70
1986-05-311,4901,5101,4201,420360,0001,314.81
1986-05-301,4901,5101,4301,500984,0001,388.89
1986-05-291,3601,5501,3501,5502,307,0001,435.19
1986-05-281,3601,4201,3301,3703,014,0001,268.52
1986-05-271,2201,2701,2101,2601,219,0001,166.67
1986-05-261,1801,2201,1501,2001,239,0001,111.11
1986-05-241,1301,1601,0801,160528,0001,074.07
1986-05-231,1601,1701,1001,120760,0001,037.04
1986-05-221,1401,1501,0901,1401,043,0001,055.56
1986-05-211,1401,1701,0601,1002,096,0001,018.52
1986-05-201,0701,1001,0701,1002,159,0001,018.52
1986-05-199881,020981995388,000921.30
1986-05-17950969944957136,000886.11
1986-05-16979980940950207,000879.63
1986-05-151,0201,030950950437,000879.63
1986-05-149201,0109201,010622,000935.19
1986-05-13958958900906358,000838.89
1986-05-129701,000950960209,000888.89
1986-05-099801,010961961352,000889.82
1986-05-081,0101,050960960445,000888.89
1986-05-071,0801,0901,0001,0101,441,000935.19
1986-05-061,0301,0801,0001,0701,639,000990.74
1986-05-029881,0309651,0101,048,000935.19
1986-05-019981,0409809952,161,000921.30
1986-04-309701,0209699943,600,000920.37
1986-04-289029458959401,686,000870.37
1986-04-26890930890909860,000841.67
1986-04-25889899862898809,000831.48
1986-04-249009508699001,572,000833.33
1986-04-238609408599205,163,000851.85
1986-04-228188507858501,180,000787.04
1986-04-218008297908122,096,000751.85
1986-04-198108117938102,399,000750
1986-04-186307206257181,242,000664.82
1986-04-1761162060862064,000574.07
1986-04-1661061560060077,000555.56
1986-04-1561561560061037,000564.82
1986-04-1462562561561545,000569.44
1986-04-1165565562563584,000587.96
1986-04-1061066061065997,000610.19
1986-04-0959960959560077,000555.56
1986-04-08600600593600102,000555.56
1986-04-07600606590600140,000555.56
1986-04-0560661160060057,000555.56
1986-04-0463063060161146,000565.74
1986-04-0360263960263917,000591.67
1986-04-0262062160060058,000555.56
1986-04-0163763762062053,000574.07
1986-03-31660679660662219,000612.96
1986-03-29659670644670138,000620.37
1986-03-28630669610669121,000619.44
1986-03-27632643600605114,000560.19
1986-03-2662266062062282,000575.93
1986-03-2557163557162094,000574.07
1986-03-2459059158158190,000537.96
1986-03-2262062060060061,000555.56
1986-03-20645655630630141,000583.33
1986-03-19632656630655285,000606.48
1986-03-18665665635635222,000587.96
1986-03-17675681660681206,000630.56
1986-03-15700700675685163,000634.26
1986-03-14724724701720269,000666.67
1986-03-13725735710732541,000677.78
1986-03-12725730718720574,000666.67
1986-03-11738740710716472,000662.96
1986-03-10748755727728850,000674.07
1986-03-076817456817402,158,000685.19
1986-03-06690705680680685,000629.63
1986-03-057157206846902,003,000638.89
1986-03-046607256597054,047,000652.78
1986-03-036306656296601,379,000611.11
1986-03-01630630615626381,000579.63
1986-02-28620628615622872,000575.93
1986-02-27600620600605814,000560.19
1986-02-2656457555755790,000515.74
1986-02-2555958155656139,000519.44
1986-02-2456557055156058,000518.52
1986-02-2256557056557035,000527.78
1986-02-2158058056056047,000518.52
1986-02-2057659857057069,000527.78
1986-02-1960060057557540,000532.41
1986-02-1859059958159093,000546.30
1986-02-17600606586587104,000543.52
1986-02-15607612590600170,000555.56
1986-02-14620630600612650,000566.67
1986-02-13580619580600592,000555.56
1986-02-1256657055557049,000527.78
1986-02-1056057056057045,000527.78
1986-02-07564571558570106,000527.78
1986-02-06560572558560101,000518.52
1986-02-05578580556558239,000516.67
1986-02-0456658056657759,000534.26
1986-02-0356256355655647,000514.82
1986-02-0156956955556995,000526.85
1986-01-3158058055657922,000536.11
1986-01-3059059057058072,000537.04
1986-01-29554593550590133,000546.30
1986-01-2856156555555557,000513.89
1986-01-2756556656056075,000518.52
1986-01-2557457456556553,000523.15
1986-01-2457758056056388,000521.30
1986-01-2359059558558755,000543.52
1986-01-2258858958358663,000542.59
1986-01-2160060658158560,000541.67
1986-01-2060761060061097,000564.82
1986-01-1861061961061066,000564.82
1986-01-17620624606620285,000574.07
1986-01-16600630590629195,000582.41
1986-01-14630630600600159,000555.56
1986-01-13620630615630236,000583.33
1986-01-106456466276402,441,000592.59
1986-01-095976445976351,018,000587.96
1986-01-08568620568607954,000562.04
1986-01-0756057056056590,000523.15
1986-01-0656057056056038,000518.52
1986-01-0458058056557022,000527.78

分割・併合履歴 : [1989-03-28]1株→1.08株