7971 東リ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 730 | 731 | 720 | 720 | 52,000 | 720 |
| 1991-12-27 | 723 | 737 | 720 | 720 | 39,000 | 720 |
| 1991-12-26 | 720 | 730 | 713 | 720 | 80,000 | 720 |
| 1991-12-25 | 744 | 745 | 710 | 710 | 19,000 | 710 |
| 1991-12-24 | 767 | 767 | 745 | 745 | 125,000 | 745 |
| 1991-12-20 | 750 | 755 | 745 | 745 | 10,000 | 745 |
| 1991-12-19 | 750 | 750 | 749 | 749 | 77,000 | 749 |
| 1991-12-18 | 761 | 761 | 750 | 750 | 11,000 | 750 |
| 1991-12-17 | 788 | 788 | 770 | 770 | 15,000 | 770 |
| 1991-12-16 | 790 | 790 | 780 | 780 | 14,000 | 780 |
| 1991-12-13 | 767 | 780 | 760 | 780 | 60,000 | 780 |
| 1991-12-12 | 740 | 757 | 740 | 757 | 49,000 | 757 |
| 1991-12-11 | 743 | 743 | 730 | 740 | 80,000 | 740 |
| 1991-12-10 | 750 | 750 | 740 | 741 | 31,000 | 741 |
| 1991-12-09 | 748 | 749 | 740 | 740 | 7,000 | 740 |
| 1991-12-06 | 739 | 745 | 739 | 740 | 38,000 | 740 |
| 1991-12-05 | 740 | 745 | 739 | 739 | 46,000 | 739 |
| 1991-12-04 | 735 | 742 | 725 | 736 | 32,000 | 736 |
| 1991-12-03 | 719 | 720 | 701 | 715 | 45,000 | 715 |
| 1991-12-02 | 751 | 751 | 729 | 729 | 20,000 | 729 |
| 1991-11-29 | 760 | 760 | 756 | 756 | 33,000 | 756 |
| 1991-11-28 | 775 | 776 | 770 | 770 | 40,000 | 770 |
| 1991-11-27 | 786 | 786 | 770 | 775 | 35,000 | 775 |
| 1991-11-26 | 784 | 794 | 783 | 784 | 23,000 | 784 |
| 1991-11-25 | 816 | 820 | 784 | 784 | 19,000 | 784 |
| 1991-11-22 | 829 | 829 | 815 | 815 | 28,000 | 815 |
| 1991-11-21 | 835 | 840 | 830 | 830 | 12,000 | 830 |
| 1991-11-20 | 835 | 835 | 832 | 835 | 61,000 | 835 |
| 1991-11-19 | 831 | 840 | 829 | 835 | 77,000 | 835 |
| 1991-11-18 | 839 | 839 | 826 | 830 | 68,000 | 830 |
| 1991-11-15 | 865 | 865 | 849 | 849 | 88,000 | 849 |
| 1991-11-14 | 852 | 852 | 845 | 845 | 30,000 | 845 |
| 1991-11-13 | 852 | 857 | 852 | 852 | 17,000 | 852 |
| 1991-11-12 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 1991-11-11 | 861 | 863 | 861 | 862 | 39,000 | 862 |
| 1991-11-08 | 879 | 879 | 862 | 862 | 30,000 | 862 |
| 1991-11-07 | 881 | 883 | 871 | 879 | 58,000 | 879 |
| 1991-11-06 | 898 | 910 | 891 | 891 | 56,000 | 891 |
| 1991-11-05 | 896 | 905 | 896 | 899 | 19,000 | 899 |
| 1991-11-01 | 912 | 920 | 905 | 905 | 119,000 | 905 |
| 1991-10-31 | 920 | 922 | 901 | 922 | 97,000 | 922 |
| 1991-10-30 | 940 | 942 | 912 | 930 | 140,000 | 930 |
| 1991-10-29 | 900 | 946 | 900 | 940 | 497,000 | 940 |
| 1991-10-28 | 912 | 918 | 908 | 908 | 50,000 | 908 |
| 1991-10-25 | 916 | 923 | 910 | 917 | 320,000 | 917 |
| 1991-10-24 | 899 | 920 | 899 | 916 | 578,000 | 916 |
| 1991-10-23 | 876 | 899 | 876 | 899 | 221,000 | 899 |
| 1991-10-22 | 869 | 875 | 860 | 875 | 106,000 | 875 |
| 1991-10-21 | 852 | 870 | 852 | 869 | 57,000 | 869 |
| 1991-10-18 | 828 | 846 | 828 | 845 | 167,000 | 845 |
| 1991-10-17 | 835 | 845 | 831 | 831 | 60,000 | 831 |
| 1991-10-16 | 845 | 850 | 835 | 835 | 58,000 | 835 |
| 1991-10-15 | 840 | 860 | 840 | 850 | 26,000 | 850 |
| 1991-10-14 | 836 | 850 | 830 | 830 | 54,000 | 830 |
| 1991-10-11 | 873 | 873 | 855 | 855 | 37,000 | 855 |
| 1991-10-09 | 862 | 892 | 860 | 880 | 198,000 | 880 |
| 1991-10-08 | 863 | 878 | 863 | 866 | 77,000 | 866 |
| 1991-10-07 | 883 | 889 | 876 | 883 | 68,000 | 883 |
| 1991-10-04 | 890 | 899 | 885 | 893 | 172,000 | 893 |
| 1991-10-03 | 860 | 881 | 855 | 881 | 250,000 | 881 |
| 1991-10-02 | 888 | 891 | 866 | 866 | 132,000 | 866 |
| 1991-10-01 | 862 | 889 | 850 | 880 | 81,000 | 880 |
| 1991-09-30 | 866 | 866 | 851 | 855 | 82,000 | 855 |
| 1991-09-27 | 900 | 905 | 875 | 876 | 154,000 | 876 |
| 1991-09-26 | 873 | 893 | 873 | 893 | 149,000 | 893 |
| 1991-09-25 | 866 | 876 | 860 | 870 | 91,000 | 870 |
| 1991-09-24 | 860 | 867 | 850 | 860 | 222,000 | 860 |
| 1991-09-20 | 835 | 835 | 820 | 823 | 126,000 | 823 |
| 1991-09-19 | 840 | 840 | 835 | 838 | 182,000 | 838 |
| 1991-09-18 | 820 | 845 | 816 | 840 | 153,000 | 840 |
| 1991-09-17 | 796 | 810 | 796 | 810 | 117,000 | 810 |
| 1991-09-13 | 786 | 795 | 779 | 786 | 130,000 | 786 |
| 1991-09-12 | 766 | 775 | 765 | 766 | 58,000 | 766 |
| 1991-09-11 | 765 | 776 | 763 | 776 | 67,000 | 776 |
| 1991-09-10 | 766 | 773 | 760 | 765 | 56,000 | 765 |
| 1991-09-09 | 790 | 800 | 783 | 783 | 36,000 | 783 |
| 1991-09-06 | 765 | 800 | 760 | 800 | 382,000 | 800 |
| 1991-09-05 | 761 | 770 | 755 | 770 | 50,000 | 770 |
| 1991-09-04 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1991-09-03 | 761 | 761 | 755 | 760 | 18,000 | 760 |
| 1991-09-02 | 760 | 770 | 749 | 760 | 49,000 | 760 |
| 1991-08-30 | 715 | 750 | 715 | 750 | 100,000 | 750 |
| 1991-08-29 | 702 | 730 | 702 | 710 | 93,000 | 710 |
| 1991-08-28 | 711 | 712 | 700 | 712 | 20,000 | 712 |
| 1991-08-27 | 720 | 721 | 711 | 711 | 26,000 | 711 |
| 1991-08-26 | 760 | 760 | 710 | 720 | 26,000 | 720 |
| 1991-08-23 | 775 | 783 | 749 | 750 | 15,000 | 750 |
| 1991-08-22 | 780 | 785 | 777 | 785 | 122,000 | 785 |
| 1991-08-21 | 741 | 771 | 741 | 767 | 37,000 | 767 |
| 1991-08-20 | 741 | 750 | 720 | 741 | 152,000 | 741 |
| 1991-08-19 | 780 | 780 | 771 | 771 | 20,000 | 771 |
| 1991-08-16 | 791 | 800 | 791 | 791 | 36,000 | 791 |
| 1991-08-15 | 811 | 812 | 790 | 790 | 64,000 | 790 |
| 1991-08-14 | 800 | 810 | 796 | 810 | 46,000 | 810 |
| 1991-08-13 | 801 | 808 | 790 | 800 | 32,000 | 800 |
| 1991-08-12 | 834 | 834 | 808 | 808 | 26,000 | 808 |
| 1991-08-09 | 836 | 836 | 830 | 833 | 9,000 | 833 |
| 1991-08-08 | 850 | 850 | 841 | 846 | 56,000 | 846 |
| 1991-08-07 | 855 | 862 | 852 | 862 | 25,000 | 862 |
| 1991-08-06 | 861 | 865 | 861 | 865 | 23,000 | 865 |
| 1991-08-05 | 880 | 881 | 865 | 881 | 72,000 | 881 |
| 1991-08-02 | 900 | 900 | 881 | 881 | 11,000 | 881 |
| 1991-08-01 | 905 | 905 | 895 | 900 | 48,000 | 900 |
| 1991-07-31 | 891 | 900 | 891 | 900 | 91,000 | 900 |
| 1991-07-30 | 914 | 915 | 900 | 900 | 47,000 | 900 |
| 1991-07-29 | 915 | 919 | 906 | 915 | 72,000 | 915 |
| 1991-07-26 | 915 | 915 | 908 | 910 | 37,000 | 910 |
| 1991-07-25 | 889 | 920 | 882 | 920 | 64,000 | 920 |
| 1991-07-24 | 866 | 889 | 866 | 880 | 116,000 | 880 |
| 1991-07-23 | 865 | 869 | 865 | 865 | 59,000 | 865 |
| 1991-07-22 | 865 | 865 | 860 | 860 | 43,000 | 860 |
| 1991-07-19 | 870 | 874 | 865 | 865 | 73,000 | 865 |
| 1991-07-18 | 880 | 880 | 851 | 860 | 42,000 | 860 |
| 1991-07-17 | 881 | 882 | 880 | 880 | 113,000 | 880 |
| 1991-07-16 | 898 | 905 | 881 | 881 | 63,000 | 881 |
| 1991-07-15 | 895 | 895 | 890 | 890 | 37,000 | 890 |
| 1991-07-12 | 851 | 865 | 845 | 865 | 19,000 | 865 |
| 1991-07-11 | 862 | 862 | 850 | 852 | 39,000 | 852 |
| 1991-07-10 | 856 | 861 | 845 | 852 | 37,000 | 852 |
| 1991-07-09 | 845 | 855 | 833 | 851 | 138,000 | 851 |
| 1991-07-08 | 850 | 855 | 829 | 845 | 118,000 | 845 |
| 1991-07-05 | 870 | 875 | 856 | 861 | 104,000 | 861 |
| 1991-07-04 | 865 | 875 | 846 | 875 | 66,000 | 875 |
| 1991-07-03 | 917 | 920 | 885 | 885 | 89,000 | 885 |
| 1991-07-02 | 930 | 933 | 920 | 927 | 125,000 | 927 |
| 1991-07-01 | 916 | 926 | 916 | 920 | 70,000 | 920 |
| 1991-06-28 | 929 | 929 | 906 | 906 | 108,000 | 906 |
| 1991-06-27 | 930 | 930 | 926 | 928 | 125,000 | 928 |
| 1991-06-26 | 929 | 940 | 929 | 938 | 99,000 | 938 |
| 1991-06-25 | 930 | 930 | 912 | 929 | 182,000 | 929 |
| 1991-06-24 | 929 | 938 | 928 | 928 | 315,000 | 928 |
| 1991-06-21 | 906 | 928 | 906 | 928 | 171,000 | 928 |
| 1991-06-20 | 900 | 906 | 900 | 905 | 86,000 | 905 |
| 1991-06-19 | 911 | 911 | 905 | 905 | 111,000 | 905 |
| 1991-06-18 | 941 | 943 | 931 | 931 | 162,000 | 931 |
| 1991-06-17 | 930 | 946 | 930 | 940 | 173,000 | 940 |
| 1991-06-14 | 925 | 940 | 920 | 931 | 245,000 | 931 |
| 1991-06-13 | 900 | 920 | 900 | 920 | 52,000 | 920 |
| 1991-06-12 | 910 | 915 | 900 | 910 | 73,000 | 910 |
| 1991-06-11 | 900 | 910 | 890 | 910 | 20,000 | 910 |
| 1991-06-10 | 910 | 910 | 890 | 900 | 35,000 | 900 |
| 1991-06-07 | 920 | 925 | 920 | 920 | 60,000 | 920 |
| 1991-06-06 | 925 | 930 | 919 | 930 | 132,000 | 930 |
| 1991-06-05 | 920 | 946 | 918 | 931 | 501,000 | 931 |
| 1991-06-04 | 900 | 916 | 900 | 916 | 32,000 | 916 |
| 1991-06-03 | 910 | 920 | 905 | 905 | 46,000 | 905 |
| 1991-05-31 | 908 | 910 | 905 | 906 | 30,000 | 906 |
| 1991-05-30 | 908 | 908 | 900 | 905 | 56,000 | 905 |
| 1991-05-29 | 895 | 900 | 890 | 900 | 34,000 | 900 |
| 1991-05-28 | 881 | 891 | 881 | 885 | 15,000 | 885 |
| 1991-05-27 | 908 | 908 | 900 | 901 | 64,000 | 901 |
| 1991-05-24 | 880 | 900 | 880 | 898 | 64,000 | 898 |
| 1991-05-23 | 885 | 885 | 866 | 866 | 21,000 | 866 |
| 1991-05-22 | 875 | 880 | 875 | 878 | 46,000 | 878 |
| 1991-05-21 | 875 | 875 | 865 | 870 | 38,000 | 870 |
| 1991-05-20 | 879 | 879 | 874 | 874 | 10,000 | 874 |
| 1991-05-17 | 880 | 880 | 865 | 875 | 28,000 | 875 |
| 1991-05-16 | 869 | 885 | 869 | 870 | 31,000 | 870 |
| 1991-05-15 | 885 | 885 | 865 | 870 | 116,000 | 870 |
| 1991-05-14 | 890 | 891 | 875 | 875 | 43,000 | 875 |
| 1991-05-13 | 890 | 891 | 880 | 891 | 97,000 | 891 |
| 1991-05-10 | 895 | 896 | 875 | 880 | 54,000 | 880 |
| 1991-05-09 | 872 | 877 | 872 | 877 | 37,000 | 877 |
| 1991-05-08 | 896 | 896 | 880 | 880 | 34,000 | 880 |
| 1991-05-07 | 905 | 910 | 895 | 910 | 66,000 | 910 |
| 1991-05-02 | 910 | 912 | 900 | 900 | 74,000 | 900 |
| 1991-05-01 | 872 | 900 | 870 | 900 | 60,000 | 900 |
| 1991-04-30 | 870 | 879 | 862 | 862 | 67,000 | 862 |
| 1991-04-26 | 860 | 861 | 851 | 860 | 198,000 | 860 |
| 1991-04-25 | 874 | 875 | 842 | 842 | 104,000 | 842 |
| 1991-04-24 | 890 | 890 | 875 | 876 | 91,000 | 876 |
| 1991-04-23 | 895 | 899 | 885 | 895 | 65,000 | 895 |
| 1991-04-22 | 920 | 928 | 905 | 905 | 31,000 | 905 |
| 1991-04-19 | 932 | 932 | 919 | 919 | 143,000 | 919 |
| 1991-04-18 | 928 | 940 | 925 | 935 | 104,000 | 935 |
| 1991-04-17 | 930 | 935 | 928 | 930 | 113,000 | 930 |
| 1991-04-16 | 941 | 950 | 925 | 926 | 50,000 | 926 |
| 1991-04-15 | 965 | 965 | 938 | 938 | 33,000 | 938 |
| 1991-04-12 | 945 | 970 | 936 | 955 | 167,000 | 955 |
| 1991-04-11 | 933 | 936 | 930 | 936 | 32,000 | 936 |
| 1991-04-10 | 935 | 940 | 919 | 936 | 96,000 | 936 |
| 1991-04-09 | 950 | 952 | 930 | 931 | 74,000 | 931 |
| 1991-04-08 | 955 | 970 | 943 | 945 | 117,000 | 945 |
| 1991-04-05 | 979 | 979 | 950 | 952 | 133,000 | 952 |
| 1991-04-04 | 989 | 989 | 955 | 978 | 318,000 | 978 |
| 1991-04-03 | 964 | 995 | 951 | 995 | 780,000 | 995 |
| 1991-04-02 | 935 | 961 | 925 | 954 | 637,000 | 954 |
| 1991-04-01 | 901 | 933 | 890 | 925 | 216,000 | 925 |
| 1991-03-29 | 913 | 913 | 900 | 900 | 119,000 | 900 |
| 1991-03-28 | 880 | 900 | 876 | 900 | 135,000 | 900 |
| 1991-03-27 | 885 | 885 | 865 | 870 | 81,000 | 870 |
| 1991-03-26 | 894 | 894 | 860 | 860 | 196,000 | 860 |
| 1991-03-25 | 899 | 910 | 888 | 888 | 50,000 | 888 |
| 1991-03-22 | 906 | 910 | 888 | 891 | 64,000 | 891 |
| 1991-03-20 | 910 | 918 | 900 | 900 | 240,000 | 900 |
| 1991-03-19 | 922 | 935 | 915 | 930 | 322,000 | 930 |
| 1991-03-18 | 924 | 924 | 911 | 920 | 180,000 | 920 |
| 1991-03-15 | 900 | 924 | 900 | 918 | 431,000 | 918 |
| 1991-03-14 | 891 | 891 | 880 | 890 | 138,000 | 890 |
| 1991-03-13 | 899 | 899 | 875 | 880 | 226,000 | 880 |
| 1991-03-12 | 875 | 900 | 870 | 895 | 372,000 | 895 |
| 1991-03-11 | 860 | 874 | 859 | 865 | 277,000 | 865 |
| 1991-03-08 | 805 | 854 | 805 | 850 | 258,000 | 850 |
| 1991-03-07 | 820 | 820 | 800 | 800 | 153,000 | 800 |
| 1991-03-06 | 830 | 835 | 815 | 820 | 95,000 | 820 |
| 1991-03-05 | 834 | 835 | 820 | 820 | 53,000 | 820 |
| 1991-03-04 | 810 | 825 | 810 | 825 | 60,000 | 825 |
| 1991-03-01 | 815 | 816 | 807 | 812 | 68,000 | 812 |
| 1991-02-28 | 820 | 845 | 820 | 835 | 144,000 | 835 |
| 1991-02-27 | 826 | 826 | 805 | 805 | 58,000 | 805 |
| 1991-02-26 | 821 | 830 | 818 | 820 | 84,000 | 820 |
| 1991-02-25 | 800 | 820 | 795 | 813 | 45,000 | 813 |
| 1991-02-22 | 830 | 830 | 800 | 829 | 86,000 | 829 |
| 1991-02-21 | 826 | 836 | 815 | 821 | 55,000 | 821 |
| 1991-02-20 | 850 | 860 | 828 | 836 | 122,000 | 836 |
| 1991-02-19 | 850 | 867 | 835 | 860 | 459,000 | 860 |
| 1991-02-18 | 810 | 840 | 810 | 840 | 256,000 | 840 |
| 1991-02-15 | 800 | 800 | 785 | 790 | 97,000 | 790 |
| 1991-02-14 | 789 | 800 | 780 | 780 | 183,000 | 780 |
| 1991-02-13 | 780 | 789 | 775 | 785 | 174,000 | 785 |
| 1991-02-12 | 775 | 780 | 745 | 750 | 217,000 | 750 |
| 1991-02-08 | 751 | 770 | 750 | 750 | 291,000 | 750 |
| 1991-02-07 | 704 | 720 | 695 | 711 | 150,000 | 711 |
| 1991-02-06 | 721 | 721 | 690 | 705 | 294,000 | 705 |
| 1991-02-05 | 626 | 721 | 626 | 711 | 587,000 | 711 |
| 1991-02-04 | 615 | 621 | 612 | 621 | 137,000 | 621 |
| 1991-02-01 | 619 | 619 | 600 | 612 | 111,000 | 612 |
| 1991-01-31 | 615 | 629 | 612 | 612 | 129,000 | 612 |
| 1991-01-30 | 610 | 610 | 601 | 605 | 112,000 | 605 |
| 1991-01-29 | 615 | 632 | 608 | 610 | 71,000 | 610 |
| 1991-01-28 | 615 | 615 | 600 | 608 | 105,000 | 608 |
| 1991-01-25 | 625 | 625 | 610 | 619 | 105,000 | 619 |
| 1991-01-24 | 600 | 615 | 591 | 615 | 222,000 | 615 |
| 1991-01-23 | 650 | 650 | 600 | 600 | 203,000 | 600 |
| 1991-01-22 | 666 | 675 | 652 | 652 | 62,000 | 652 |
| 1991-01-21 | 709 | 709 | 666 | 666 | 53,000 | 666 |
| 1991-01-18 | 730 | 730 | 700 | 710 | 107,000 | 710 |
| 1991-01-17 | 659 | 725 | 658 | 720 | 123,000 | 720 |
| 1991-01-16 | 700 | 700 | 665 | 670 | 86,000 | 670 |
| 1991-01-14 | 701 | 701 | 690 | 691 | 13,000 | 691 |
| 1991-01-11 | 686 | 700 | 686 | 695 | 29,000 | 695 |
| 1991-01-10 | 670 | 685 | 670 | 685 | 43,000 | 685 |
| 1991-01-09 | 685 | 685 | 676 | 680 | 137,000 | 680 |
| 1991-01-08 | 712 | 712 | 690 | 690 | 71,000 | 690 |
| 1991-01-07 | 715 | 720 | 715 | 715 | 13,000 | 715 |
| 1991-01-04 | 721 | 722 | 710 | 712 | 90,000 | 712 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
