7971 東リ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	905	905	901	902	34,000	835.19
1988-12-27	901	902	901	902	10,000	835.19
1988-12-26	910	910	910	910	12,000	842.59
1988-12-24	930	930	917	917	9,000	849.07
1988-12-23	930	935	917	917	43,000	849.07
1988-12-22	930	930	925	930	10,000	861.11
1988-12-21	927	940	926	940	7,000	870.37
1988-12-20	921	930	917	925	13,000	856.48
1988-12-19	923	923	916	916	18,000	848.15
1988-12-16	951	951	910	916	29,000	848.15
1988-12-15	959	960	950	950	10,000	879.63
1988-12-14	960	960	940	960	25,000	888.89
1988-12-13	959	960	950	950	16,000	879.63
1988-12-12	970	971	960	960	9,000	888.89
1988-12-09	969	969	950	960	25,000	888.89
1988-12-08	970	990	970	990	27,000	916.67
1988-12-07	978	1,000	960	989	67,000	915.74
1988-12-06	940	950	935	948	41,000	877.78
1988-12-05	935	949	930	935	16,000	865.74
1988-12-03	935	949	932	945	24,000	875
1988-12-02	936	940	935	935	28,000	865.74
1988-12-01	938	940	931	932	28,000	862.96
1988-11-30	920	955	920	930	25,000	861.11
1988-11-29	932	932	914	916	35,000	848.15
1988-11-28	943	943	935	935	34,000	865.74
1988-11-26	952	952	936	943	21,000	873.15
1988-11-25	953	953	943	943	101,000	873.15
1988-11-24	950	970	933	933	123,000	863.89
1988-11-22	887	941	887	911	172,000	843.52
1988-11-21	870	880	860	877	52,000	812.04
1988-11-18	876	880	857	857	64,000	793.52
1988-11-17	845	885	845	846	81,000	783.33
1988-11-16	832	847	825	840	33,000	777.78
1988-11-15	839	850	830	830	47,000	768.52
1988-11-14	840	840	830	830	12,000	768.52
1988-11-11	829	838	810	810	37,000	750
1988-11-10	850	855	830	840	29,000	777.78
1988-11-09	830	850	820	850	48,000	787.04
1988-11-08	841	841	780	780	57,000	722.22
1988-11-07	850	858	840	840	22,000	777.78
1988-11-05	860	860	850	850	4,000	787.04
1988-11-04	860	860	853	860	6,000	796.30
1988-11-02	880	880	865	870	17,000	805.56
1988-11-01	850	880	850	880	14,000	814.82
1988-10-31	860	860	850	851	15,000	787.96
1988-10-29	850	850	840	840	6,000	777.78
1988-10-28	850	864	848	848	31,000	785.19
1988-10-27	837	850	837	850	11,000	787.04
1988-10-26	837	850	830	830	38,000	768.52
1988-10-25	830	830	825	825	11,000	763.89
1988-10-24	862	863	848	850	33,000	787.04
1988-10-22	863	868	863	863	11,000	799.07
1988-10-21	864	880	864	869	11,000	804.63
1988-10-20	865	866	863	864	15,000	800
1988-10-19	870	870	868	868	4,000	803.70
1988-10-18	860	870	860	865	29,000	800.93
1988-10-17	870	870	863	863	45,000	799.07
1988-10-14	879	880	879	880	24,000	814.82
1988-10-13	889	889	889	889	12,000	823.15
1988-10-12	899	899	899	899	2,000	832.41
1988-10-11	899	899	885	885	7,000	819.44
1988-10-07	880	899	880	899	9,000	832.41
1988-10-06	890	890	888	888	4,000	822.22
1988-10-05	900	900	890	890	5,000	824.07
1988-10-04	925	925	900	900	4,000	833.33
1988-10-03	925	926	925	926	10,000	857.41
1988-09-30	891	909	891	895	35,000	828.70
1988-09-29	895	896	895	895	42,000	828.70
1988-09-28	910	918	890	890	28,000	824.07
1988-09-27	904	904	904	904	16,000	837.04
1988-09-26	906	906	899	900	20,000	833.33
1988-09-24	912	912	900	900	12,000	833.33
1988-09-22	893	913	893	913	38,000	845.37
1988-09-21	900	910	890	891	37,000	825
1988-09-20	912	912	905	905	26,000	837.96
1988-09-19	913	915	912	912	11,000	844.44
1988-09-16	910	910	900	910	40,000	842.59
1988-09-14	913	915	910	910	21,000	842.59
1988-09-13	914	920	914	920	29,000	851.85
1988-09-12	910	929	910	910	24,000	842.59
1988-09-09	905	920	905	920	37,000	851.85
1988-09-08	905	914	900	905	76,000	837.96
1988-09-07	911	915	906	915	48,000	847.22
1988-09-06	919	919	911	911	19,000	843.52
1988-09-05	910	920	910	919	18,000	850.93
1988-09-03	920	921	900	900	30,000	833.33
1988-09-01	930	946	930	930	22,000	861.11
1988-08-31	960	967	931	950	27,000	879.63
1988-08-30	950	960	947	960	14,000	888.89
1988-08-29	960	970	950	950	9,000	879.63
1988-08-27	940	950	940	950	14,000	879.63
1988-08-25	951	975	945	975	14,000	902.78
1988-08-24	980	980	950	950	24,000	879.63
1988-08-23	980	980	980	980	7,000	907.41
1988-08-22	989	989	980	980	7,000	907.41
1988-08-19	991	991	990	990	11,000	916.67
1988-08-18	981	990	981	990	11,000	916.67
1988-08-17	990	990	980	980	13,000	907.41
1988-08-16	975	990	975	990	57,000	916.67
1988-08-15	975	976	975	975	59,000	902.78
1988-08-12	960	965	958	965	18,000	893.52
1988-08-11	955	955	955	955	6,000	884.26
1988-08-10	965	965	955	955	12,000	884.26
1988-08-09	950	961	950	961	11,000	889.82
1988-08-08	956	960	950	950	11,000	879.63
1988-08-06	951	951	950	950	35,000	879.63
1988-08-05	950	960	950	960	31,000	888.89
1988-08-04	952	955	950	950	58,000	879.63
1988-08-03	952	965	951	953	27,000	882.41
1988-08-02	959	962	951	953	38,000	882.41
1988-08-01	952	957	951	955	33,000	884.26
1988-07-30	965	965	951	951	43,000	880.56
1988-07-29	950	964	950	964	63,000	892.59
1988-07-28	991	991	960	960	47,000	888.89
1988-07-27	980	990	980	990	15,000	916.67
1988-07-26	990	1,000	980	980	42,000	907.41
1988-07-25	980	990	955	990	61,000	916.67
1988-07-23	951	961	950	950	14,000	879.63
1988-07-22	982	985	945	951	57,000	880.56
1988-07-21	990	995	980	980	57,000	907.41
1988-07-20	1,000	1,000	995	1,000	31,000	925.93
1988-07-19	1,000	1,010	1,000	1,000	23,000	925.93
1988-07-15	1,010	1,030	1,000	1,000	25,000	925.93
1988-07-14	1,010	1,040	1,010	1,040	18,000	962.96
1988-07-13	1,030	1,030	1,000	1,020	43,000	944.44
1988-07-12	1,030	1,040	1,030	1,030	9,000	953.70
1988-07-11	1,020	1,040	1,020	1,030	20,000	953.70
1988-07-08	1,000	1,010	1,000	1,010	32,000	935.19
1988-07-07	1,000	1,000	1,000	1,000	35,000	925.93
1988-07-06	1,010	1,010	1,000	1,000	18,000	925.93
1988-07-05	1,010	1,010	1,000	1,000	56,000	925.93
1988-07-04	1,000	1,020	1,000	1,010	19,000	935.19
1988-07-01	1,030	1,030	1,000	1,020	67,000	944.44
1988-06-30	1,040	1,040	1,000	1,030	63,000	953.70
1988-06-29	1,020	1,050	1,020	1,030	34,000	953.70
1988-06-28	1,030	1,040	1,000	1,000	68,000	925.93
1988-06-27	1,050	1,050	1,040	1,050	28,000	972.22
1988-06-25	1,050	1,050	1,040	1,040	69,000	962.96
1988-06-24	1,090	1,090	1,050	1,050	183,000	972.22
1988-06-23	1,110	1,110	1,080	1,080	36,000	1,000
1988-06-22	1,100	1,100	1,080	1,100	39,000	1,018.52
1988-06-21	1,110	1,120	1,100	1,120	46,000	1,037.04
1988-06-20	1,130	1,140	1,070	1,070	35,000	990.74
1988-06-17	1,120	1,130	1,100	1,120	59,000	1,037.04
1988-06-16	1,120	1,150	1,110	1,130	71,000	1,046.30
1988-06-15	1,130	1,130	1,120	1,120	25,000	1,037.04
1988-06-14	1,110	1,130	1,110	1,120	12,000	1,037.04
1988-06-13	1,120	1,120	1,100	1,120	66,000	1,037.04
1988-06-10	1,160	1,170	1,160	1,160	47,000	1,074.07
1988-06-09	1,180	1,190	1,170	1,190	143,000	1,101.85
1988-06-08	1,170	1,180	1,160	1,170	96,000	1,083.33
1988-06-07	1,170	1,170	1,150	1,160	107,000	1,074.07
1988-06-06	1,140	1,180	1,120	1,150	102,000	1,064.81
1988-06-04	1,110	1,140	1,110	1,140	26,000	1,055.56
1988-06-03	1,110	1,130	1,100	1,120	52,000	1,037.04
1988-06-02	1,130	1,140	1,100	1,100	32,000	1,018.52
1988-06-01	1,110	1,150	1,110	1,130	23,000	1,046.30
1988-05-31	1,140	1,140	1,090	1,100	43,000	1,018.52
1988-05-30	1,130	1,130	1,130	1,130	27,000	1,046.30
1988-05-28	1,140	1,150	1,140	1,150	23,000	1,064.81
1988-05-27	1,160	1,160	1,150	1,160	64,000	1,074.07
1988-05-26	1,170	1,180	1,160	1,180	29,000	1,092.59
1988-05-25	1,170	1,180	1,160	1,180	31,000	1,092.59
1988-05-24	1,150	1,190	1,150	1,190	67,000	1,101.85
1988-05-23	1,170	1,180	1,140	1,180	36,000	1,092.59
1988-05-20	1,170	1,170	1,150	1,150	21,000	1,064.81
1988-05-19	1,180	1,180	1,160	1,180	22,000	1,092.59
1988-05-18	1,170	1,210	1,140	1,200	152,000	1,111.11
1988-05-16	1,180	1,180	1,150	1,150	27,000	1,064.81
1988-05-13	1,150	1,180	1,140	1,180	45,000	1,092.59
1988-05-12	1,150	1,160	1,130	1,150	113,000	1,064.81
1988-05-11	1,160	1,160	1,160	1,160	58,000	1,074.07
1988-05-10	1,190	1,190	1,150	1,150	14,000	1,064.81
1988-05-09	1,170	1,190	1,150	1,190	42,000	1,101.85
1988-05-07	1,180	1,180	1,170	1,170	22,000	1,083.33
1988-05-06	1,190	1,190	1,160	1,170	20,000	1,083.33
1988-05-02	1,180	1,200	1,180	1,200	36,000	1,111.11
1988-04-30	1,180	1,180	1,180	1,180	12,000	1,092.59
1988-04-28	1,170	1,200	1,170	1,200	60,000	1,111.11
1988-04-27	1,160	1,180	1,160	1,180	51,000	1,092.59
1988-04-26	1,170	1,170	1,150	1,150	72,000	1,064.81
1988-04-25	1,180	1,200	1,180	1,190	43,000	1,101.85
1988-04-23	1,160	1,180	1,160	1,170	19,000	1,083.33
1988-04-22	1,150	1,190	1,150	1,170	45,000	1,083.33
1988-04-21	1,160	1,170	1,130	1,140	129,000	1,055.56
1988-04-20	1,180	1,180	1,150	1,160	53,000	1,074.07
1988-04-19	1,180	1,180	1,180	1,180	70,000	1,092.59
1988-04-18	1,200	1,200	1,180	1,180	31,000	1,092.59
1988-04-15	1,130	1,200	1,130	1,200	111,000	1,111.11
1988-04-14	1,200	1,210	1,200	1,210	140,000	1,120.37
1988-04-13	1,200	1,210	1,170	1,180	141,000	1,092.59
1988-04-12	1,180	1,220	1,180	1,200	70,000	1,111.11
1988-04-11	1,180	1,190	1,180	1,180	20,000	1,092.59
1988-04-08	1,190	1,190	1,180	1,180	57,000	1,092.59
1988-04-07	1,190	1,210	1,190	1,200	59,000	1,111.11
1988-04-06	1,200	1,200	1,190	1,190	47,000	1,101.85
1988-04-05	1,210	1,220	1,180	1,180	73,000	1,092.59
1988-04-04	1,170	1,280	1,170	1,200	225,000	1,111.11
1988-04-02	1,150	1,190	1,150	1,170	65,000	1,083.33
1988-04-01	1,130	1,140	1,130	1,130	68,000	1,046.30
1988-03-31	1,130	1,150	1,110	1,120	50,000	1,037.04
1988-03-30	1,140	1,160	1,120	1,130	47,000	1,046.30
1988-03-29	1,120	1,120	1,110	1,110	31,000	1,027.78
1988-03-28	1,110	1,140	1,110	1,120	70,000	1,037.04
1988-03-26	1,130	1,170	1,130	1,150	50,000	1,064.81
1988-03-25	1,200	1,200	1,150	1,150	97,000	1,064.81
1988-03-24	1,180	1,220	1,180	1,210	134,000	1,120.37
1988-03-23	1,140	1,180	1,140	1,160	69,000	1,074.07
1988-03-22	1,130	1,140	1,130	1,130	72,000	1,046.30
1988-03-18	1,160	1,170	1,130	1,150	99,000	1,064.81
1988-03-17	1,180	1,180	1,160	1,160	81,000	1,074.07
1988-03-16	1,200	1,200	1,180	1,180	67,000	1,092.59
1988-03-15	1,200	1,220	1,180	1,190	104,000	1,101.85
1988-03-14	1,190	1,220	1,180	1,220	155,000	1,129.63
1988-03-11	1,200	1,240	1,190	1,190	172,000	1,101.85
1988-03-10	1,270	1,290	1,160	1,210	491,000	1,120.37
1988-03-09	1,290	1,330	1,270	1,270	1,272,000	1,175.93
1988-03-08	1,150	1,260	1,150	1,230	1,702,000	1,138.89
1988-03-07	1,130	1,170	1,130	1,140	482,000	1,055.56
1988-03-05	1,130	1,140	1,110	1,130	149,000	1,046.30
1988-03-04	1,080	1,130	1,070	1,130	239,000	1,046.30
1988-03-03	1,090	1,090	1,070	1,070	128,000	990.74
1988-03-02	1,090	1,100	1,070	1,100	145,000	1,018.52
1988-03-01	1,090	1,100	1,080	1,090	141,000	1,009.26
1988-02-29	1,090	1,100	1,080	1,090	95,000	1,009.26
1988-02-27	1,080	1,090	1,070	1,080	60,000	1,000
1988-02-26	1,100	1,100	1,070	1,070	101,000	990.74
1988-02-25	1,100	1,120	1,090	1,090	90,000	1,009.26
1988-02-24	1,120	1,130	1,100	1,110	120,000	1,027.78
1988-02-23	1,140	1,140	1,100	1,110	333,000	1,027.78
1988-02-22	1,070	1,150	1,060	1,150	437,000	1,064.81
1988-02-19	1,050	1,060	1,040	1,060	118,000	981.48
1988-02-18	1,040	1,050	1,020	1,040	83,000	962.96
1988-02-17	1,050	1,060	1,020	1,030	91,000	953.70
1988-02-16	1,060	1,060	1,040	1,050	81,000	972.22
1988-02-15	1,050	1,080	1,030	1,040	90,000	962.96
1988-02-12	1,020	1,070	1,020	1,060	108,000	981.48
1988-02-10	1,020	1,040	1,020	1,020	58,000	944.44
1988-02-09	1,070	1,070	1,030	1,030	113,000	953.70
1988-02-08	1,040	1,060	1,020	1,060	103,000	981.48
1988-02-06	1,070	1,080	1,020	1,060	146,000	981.48
1988-02-05	1,040	1,080	1,030	1,070	362,000	990.74
1988-02-04	1,000	1,010	990	1,000	143,000	925.93
1988-02-03	999	1,000	990	990	47,000	916.67
1988-02-02	1,010	1,010	961	961	42,000	889.82
1988-02-01	950	1,030	950	1,010	95,000	935.19
1988-01-30	970	970	950	950	24,000	879.63
1988-01-29	968	980	950	950	57,000	879.63
1988-01-28	942	955	940	950	59,000	879.63
1988-01-27	940	950	938	940	40,000	870.37
1988-01-26	959	959	930	938	61,000	868.52
1988-01-25	980	990	950	950	36,000	879.63
1988-01-23	991	991	975	980	43,000	907.41
1988-01-22	1,040	1,050	990	991	302,000	917.59
1988-01-21	946	1,020	941	1,020	232,000	944.44
1988-01-20	916	924	910	916	72,000	848.15
1988-01-19	921	922	912	912	34,000	844.44
1988-01-18	911	940	911	916	51,000	848.15
1988-01-14	902	920	902	910	35,000	842.59
1988-01-13	928	928	910	912	34,000	844.44
1988-01-12	940	940	928	928	46,000	859.26
1988-01-11	920	926	920	926	19,000	857.41
1988-01-08	935	941	935	940	31,000	870.37
1988-01-07	949	955	941	941	60,000	871.30
1988-01-06	930	970	930	950	65,000	879.63
1988-01-05	900	910	899	900	131,000	833.33
1988-01-04	907	907	900	900	12,000	833.33

分割・併合履歴： [1989-03-28]1株→1.08株