7971 東リ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 525 | 525 | 515 | 515 | 7,000 | 515 |
| 1992-12-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-12-28 | 520 | 522 | 520 | 521 | 5,000 | 521 |
| 1992-12-25 | 523 | 534 | 523 | 524 | 42,000 | 524 |
| 1992-12-24 | 531 | 540 | 522 | 523 | 49,000 | 523 |
| 1992-12-22 | 550 | 550 | 532 | 532 | 44,000 | 532 |
| 1992-12-21 | 540 | 555 | 540 | 550 | 34,000 | 550 |
| 1992-12-18 | 553 | 553 | 540 | 540 | 23,000 | 540 |
| 1992-12-17 | 539 | 541 | 532 | 533 | 96,000 | 533 |
| 1992-12-16 | 559 | 559 | 549 | 549 | 18,000 | 549 |
| 1992-12-15 | 555 | 555 | 550 | 552 | 28,000 | 552 |
| 1992-12-14 | 550 | 551 | 540 | 545 | 18,000 | 545 |
| 1992-12-11 | 550 | 560 | 550 | 560 | 61,000 | 560 |
| 1992-12-10 | 554 | 560 | 549 | 560 | 161,000 | 560 |
| 1992-12-09 | 540 | 555 | 540 | 545 | 47,000 | 545 |
| 1992-12-08 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 1992-12-07 | 526 | 528 | 526 | 527 | 5,000 | 527 |
| 1992-12-04 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 1992-12-03 | 540 | 540 | 526 | 526 | 30,000 | 526 |
| 1992-12-02 | 541 | 551 | 529 | 530 | 134,000 | 530 |
| 1992-12-01 | 544 | 548 | 535 | 535 | 50,000 | 535 |
| 1992-11-30 | 533 | 544 | 533 | 544 | 114,000 | 544 |
| 1992-11-27 | 540 | 540 | 530 | 532 | 82,000 | 532 |
| 1992-11-26 | 551 | 560 | 540 | 540 | 309,000 | 540 |
| 1992-11-25 | 515 | 546 | 512 | 542 | 84,000 | 542 |
| 1992-11-24 | 524 | 524 | 510 | 511 | 91,000 | 511 |
| 1992-11-20 | 492 | 515 | 492 | 514 | 28,000 | 514 |
| 1992-11-19 | 499 | 500 | 491 | 491 | 98,000 | 491 |
| 1992-11-18 | 486 | 500 | 480 | 480 | 111,000 | 480 |
| 1992-11-17 | 498 | 498 | 485 | 485 | 16,000 | 485 |
| 1992-11-16 | 500 | 500 | 498 | 498 | 55,000 | 498 |
| 1992-11-13 | 510 | 510 | 498 | 498 | 141,000 | 498 |
| 1992-11-12 | 529 | 529 | 510 | 510 | 18,000 | 510 |
| 1992-11-11 | 541 | 541 | 530 | 530 | 15,000 | 530 |
| 1992-11-10 | 548 | 549 | 545 | 549 | 5,000 | 549 |
| 1992-11-09 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1992-11-06 | 550 | 552 | 550 | 550 | 29,000 | 550 |
| 1992-11-05 | 556 | 556 | 550 | 551 | 9,000 | 551 |
| 1992-11-04 | 565 | 565 | 552 | 552 | 15,000 | 552 |
| 1992-11-02 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1992-10-30 | 588 | 588 | 571 | 571 | 3,000 | 571 |
| 1992-10-29 | 590 | 590 | 575 | 590 | 43,000 | 590 |
| 1992-10-28 | 579 | 600 | 579 | 600 | 92,000 | 600 |
| 1992-10-27 | 570 | 580 | 560 | 580 | 13,000 | 580 |
| 1992-10-26 | 583 | 583 | 570 | 570 | 19,000 | 570 |
| 1992-10-23 | 570 | 579 | 570 | 579 | 3,000 | 579 |
| 1992-10-22 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1992-10-21 | 571 | 571 | 550 | 550 | 12,000 | 550 |
| 1992-10-20 | 571 | 571 | 571 | 571 | 6,000 | 571 |
| 1992-10-19 | 580 | 580 | 571 | 571 | 9,000 | 571 |
| 1992-10-16 | 585 | 585 | 580 | 580 | 40,000 | 580 |
| 1992-10-15 | 588 | 588 | 579 | 584 | 53,000 | 584 |
| 1992-10-14 | 584 | 590 | 575 | 584 | 46,000 | 584 |
| 1992-10-13 | 571 | 584 | 571 | 584 | 92,000 | 584 |
| 1992-10-12 | 579 | 579 | 571 | 571 | 57,000 | 571 |
| 1992-10-09 | 570 | 590 | 570 | 577 | 70,000 | 577 |
| 1992-10-08 | 566 | 569 | 566 | 569 | 57,000 | 569 |
| 1992-10-07 | 570 | 590 | 561 | 561 | 48,000 | 561 |
| 1992-10-06 | 548 | 556 | 548 | 556 | 10,000 | 556 |
| 1992-10-05 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1992-10-02 | 552 | 569 | 552 | 569 | 21,000 | 569 |
| 1992-10-01 | 547 | 547 | 547 | 547 | 16,000 | 547 |
| 1992-09-30 | 565 | 577 | 551 | 577 | 34,000 | 577 |
| 1992-09-29 | 580 | 580 | 570 | 573 | 43,000 | 573 |
| 1992-09-28 | 590 | 590 | 581 | 590 | 31,000 | 590 |
| 1992-09-25 | 600 | 602 | 590 | 591 | 48,000 | 591 |
| 1992-09-24 | 596 | 601 | 596 | 600 | 106,000 | 600 |
| 1992-09-22 | 596 | 596 | 596 | 596 | 5,000 | 596 |
| 1992-09-21 | 600 | 600 | 595 | 596 | 16,000 | 596 |
| 1992-09-18 | 602 | 602 | 595 | 600 | 14,000 | 600 |
| 1992-09-17 | 610 | 610 | 600 | 602 | 12,000 | 602 |
| 1992-09-16 | 629 | 629 | 610 | 610 | 31,000 | 610 |
| 1992-09-14 | 611 | 634 | 611 | 634 | 113,000 | 634 |
| 1992-09-11 | 606 | 606 | 601 | 601 | 45,000 | 601 |
| 1992-09-10 | 590 | 608 | 590 | 605 | 82,000 | 605 |
| 1992-09-09 | 580 | 590 | 579 | 590 | 16,000 | 590 |
| 1992-09-08 | 599 | 599 | 585 | 585 | 16,000 | 585 |
| 1992-09-07 | 600 | 600 | 590 | 590 | 65,000 | 590 |
| 1992-09-04 | 607 | 610 | 591 | 591 | 87,000 | 591 |
| 1992-09-03 | 588 | 597 | 579 | 597 | 70,000 | 597 |
| 1992-09-02 | 602 | 602 | 602 | 602 | 9,000 | 602 |
| 1992-09-01 | 634 | 644 | 624 | 632 | 23,000 | 632 |
| 1992-08-31 | 645 | 650 | 636 | 636 | 45,000 | 636 |
| 1992-08-28 | 559 | 660 | 559 | 660 | 137,000 | 660 |
| 1992-08-27 | 501 | 575 | 501 | 560 | 242,000 | 560 |
| 1992-08-26 | 500 | 513 | 500 | 510 | 80,000 | 510 |
| 1992-08-25 | 500 | 510 | 500 | 500 | 91,000 | 500 |
| 1992-08-24 | 543 | 543 | 530 | 530 | 77,000 | 530 |
| 1992-08-21 | 448 | 448 | 448 | 448 | 6,000 | 448 |
| 1992-08-20 | 437 | 437 | 437 | 437 | 5,000 | 437 |
| 1992-08-19 | 431 | 435 | 430 | 432 | 64,000 | 432 |
| 1992-08-18 | 464 | 464 | 442 | 446 | 135,000 | 446 |
| 1992-08-17 | 460 | 464 | 460 | 464 | 17,000 | 464 |
| 1992-08-14 | 460 | 465 | 460 | 460 | 41,000 | 460 |
| 1992-08-13 | 455 | 460 | 450 | 460 | 9,000 | 460 |
| 1992-08-12 | 455 | 455 | 450 | 451 | 57,000 | 451 |
| 1992-08-11 | 465 | 465 | 455 | 455 | 142,000 | 455 |
| 1992-08-10 | 460 | 460 | 460 | 460 | 19,000 | 460 |
| 1992-08-07 | 500 | 500 | 490 | 490 | 32,000 | 490 |
| 1992-08-06 | 505 | 505 | 505 | 505 | 21,000 | 505 |
| 1992-08-05 | 500 | 505 | 500 | 505 | 47,000 | 505 |
| 1992-08-04 | 510 | 510 | 500 | 505 | 13,000 | 505 |
| 1992-08-03 | 520 | 520 | 510 | 520 | 13,000 | 520 |
| 1992-07-31 | 521 | 530 | 521 | 530 | 17,000 | 530 |
| 1992-07-30 | 520 | 525 | 515 | 515 | 12,000 | 515 |
| 1992-07-29 | 547 | 547 | 530 | 530 | 10,000 | 530 |
| 1992-07-28 | 552 | 552 | 552 | 552 | 11,000 | 552 |
| 1992-07-27 | 560 | 560 | 553 | 553 | 35,000 | 553 |
| 1992-07-24 | 565 | 565 | 550 | 551 | 42,000 | 551 |
| 1992-07-23 | 551 | 570 | 551 | 565 | 31,000 | 565 |
| 1992-07-22 | 580 | 580 | 570 | 570 | 10,000 | 570 |
| 1992-07-21 | 570 | 580 | 570 | 580 | 12,000 | 580 |
| 1992-07-20 | 602 | 602 | 580 | 580 | 21,000 | 580 |
| 1992-07-17 | 612 | 612 | 602 | 602 | 4,000 | 602 |
| 1992-07-16 | 625 | 625 | 620 | 621 | 12,000 | 621 |
| 1992-07-15 | 635 | 635 | 635 | 635 | 20,000 | 635 |
| 1992-07-14 | 629 | 629 | 625 | 625 | 4,000 | 625 |
| 1992-07-13 | 639 | 639 | 629 | 629 | 10,000 | 629 |
| 1992-07-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-07-09 | 635 | 640 | 635 | 640 | 4,000 | 640 |
| 1992-07-08 | 630 | 640 | 630 | 640 | 12,000 | 640 |
| 1992-07-07 | 635 | 645 | 635 | 640 | 11,000 | 640 |
| 1992-07-06 | 658 | 658 | 640 | 640 | 3,000 | 640 |
| 1992-07-03 | 633 | 660 | 633 | 650 | 28,000 | 650 |
| 1992-07-02 | 620 | 631 | 618 | 631 | 27,000 | 631 |
| 1992-07-01 | 612 | 625 | 612 | 625 | 5,000 | 625 |
| 1992-06-30 | 625 | 625 | 620 | 622 | 7,000 | 622 |
| 1992-06-29 | 621 | 625 | 620 | 625 | 13,000 | 625 |
| 1992-06-26 | 640 | 641 | 640 | 641 | 49,000 | 641 |
| 1992-06-25 | 657 | 657 | 650 | 650 | 10,000 | 650 |
| 1992-06-24 | 666 | 677 | 664 | 671 | 119,000 | 671 |
| 1992-06-23 | 666 | 666 | 656 | 656 | 44,000 | 656 |
| 1992-06-22 | 677 | 677 | 667 | 667 | 3,000 | 667 |
| 1992-06-19 | 687 | 687 | 687 | 687 | 30,000 | 687 |
| 1992-06-18 | 661 | 672 | 661 | 667 | 107,000 | 667 |
| 1992-06-17 | 672 | 689 | 672 | 672 | 31,000 | 672 |
| 1992-06-16 | 680 | 690 | 671 | 690 | 15,000 | 690 |
| 1992-06-15 | 695 | 695 | 680 | 690 | 45,000 | 690 |
| 1992-06-12 | 707 | 710 | 695 | 695 | 47,000 | 695 |
| 1992-06-11 | 709 | 715 | 707 | 707 | 129,000 | 707 |
| 1992-06-10 | 696 | 711 | 696 | 711 | 51,000 | 711 |
| 1992-06-09 | 691 | 706 | 691 | 706 | 29,000 | 706 |
| 1992-06-08 | 691 | 701 | 691 | 700 | 25,000 | 700 |
| 1992-06-05 | 690 | 700 | 690 | 695 | 114,000 | 695 |
| 1992-06-04 | 699 | 700 | 695 | 695 | 34,000 | 695 |
| 1992-06-03 | 678 | 700 | 678 | 700 | 54,000 | 700 |
| 1992-06-02 | 675 | 689 | 675 | 689 | 19,000 | 689 |
| 1992-06-01 | 690 | 690 | 680 | 680 | 13,000 | 680 |
| 1992-05-29 | 665 | 670 | 664 | 670 | 99,000 | 670 |
| 1992-05-28 | 661 | 670 | 659 | 670 | 62,000 | 670 |
| 1992-05-27 | 690 | 690 | 666 | 666 | 26,000 | 666 |
| 1992-05-26 | 700 | 710 | 693 | 695 | 73,000 | 695 |
| 1992-05-25 | 720 | 720 | 705 | 705 | 18,000 | 705 |
| 1992-05-22 | 710 | 720 | 710 | 720 | 25,000 | 720 |
| 1992-05-21 | 720 | 730 | 710 | 730 | 75,000 | 730 |
| 1992-05-20 | 730 | 730 | 721 | 730 | 50,000 | 730 |
| 1992-05-19 | 729 | 730 | 717 | 720 | 64,000 | 720 |
| 1992-05-18 | 725 | 725 | 706 | 706 | 16,000 | 706 |
| 1992-05-15 | 739 | 739 | 705 | 705 | 199,000 | 705 |
| 1992-05-14 | 730 | 743 | 730 | 743 | 165,000 | 743 |
| 1992-05-13 | 705 | 730 | 700 | 730 | 151,000 | 730 |
| 1992-05-12 | 683 | 715 | 683 | 709 | 127,000 | 709 |
| 1992-05-11 | 662 | 680 | 662 | 680 | 118,000 | 680 |
| 1992-05-08 | 680 | 680 | 660 | 660 | 41,000 | 660 |
| 1992-05-07 | 645 | 680 | 645 | 680 | 69,000 | 680 |
| 1992-05-06 | 649 | 660 | 640 | 650 | 69,000 | 650 |
| 1992-05-01 | 626 | 655 | 625 | 650 | 153,000 | 650 |
| 1992-04-30 | 620 | 630 | 615 | 625 | 121,000 | 625 |
| 1992-04-28 | 585 | 621 | 585 | 621 | 248,000 | 621 |
| 1992-04-27 | 581 | 599 | 581 | 585 | 43,000 | 585 |
| 1992-04-24 | 598 | 598 | 570 | 580 | 114,000 | 580 |
| 1992-04-23 | 580 | 610 | 580 | 600 | 24,000 | 600 |
| 1992-04-22 | 582 | 592 | 580 | 590 | 43,000 | 590 |
| 1992-04-21 | 605 | 605 | 580 | 580 | 72,000 | 580 |
| 1992-04-20 | 630 | 630 | 610 | 610 | 22,000 | 610 |
| 1992-04-17 | 650 | 650 | 640 | 649 | 47,000 | 649 |
| 1992-04-16 | 640 | 651 | 639 | 650 | 45,000 | 650 |
| 1992-04-15 | 639 | 639 | 625 | 639 | 55,000 | 639 |
| 1992-04-14 | 610 | 616 | 610 | 616 | 9,000 | 616 |
| 1992-04-13 | 640 | 640 | 630 | 635 | 13,000 | 635 |
| 1992-04-10 | 595 | 635 | 595 | 630 | 74,000 | 630 |
| 1992-04-09 | 580 | 600 | 580 | 590 | 79,000 | 590 |
| 1992-04-08 | 615 | 615 | 590 | 590 | 106,000 | 590 |
| 1992-04-07 | 630 | 630 | 616 | 625 | 56,000 | 625 |
| 1992-04-06 | 625 | 630 | 620 | 630 | 34,000 | 630 |
| 1992-04-03 | 631 | 631 | 595 | 600 | 97,000 | 600 |
| 1992-04-02 | 671 | 675 | 661 | 661 | 38,000 | 661 |
| 1992-04-01 | 705 | 705 | 668 | 668 | 58,000 | 668 |
| 1992-03-31 | 706 | 715 | 705 | 705 | 22,000 | 705 |
| 1992-03-30 | 685 | 705 | 685 | 705 | 47,000 | 705 |
| 1992-03-27 | 685 | 690 | 685 | 690 | 48,000 | 690 |
| 1992-03-26 | 747 | 747 | 744 | 745 | 15,000 | 745 |
| 1992-03-25 | 750 | 751 | 740 | 740 | 76,000 | 740 |
| 1992-03-24 | 755 | 760 | 750 | 750 | 157,000 | 750 |
| 1992-03-23 | 758 | 760 | 748 | 760 | 62,000 | 760 |
| 1992-03-19 | 730 | 748 | 730 | 748 | 61,000 | 748 |
| 1992-03-18 | 730 | 734 | 720 | 734 | 93,000 | 734 |
| 1992-03-17 | 720 | 730 | 720 | 730 | 44,000 | 730 |
| 1992-03-16 | 734 | 734 | 734 | 734 | 50,000 | 734 |
| 1992-03-13 | 730 | 734 | 730 | 730 | 67,000 | 730 |
| 1992-03-12 | 719 | 720 | 719 | 720 | 25,000 | 720 |
| 1992-03-11 | 713 | 727 | 713 | 727 | 53,000 | 727 |
| 1992-03-10 | 710 | 714 | 710 | 713 | 24,000 | 713 |
| 1992-03-09 | 714 | 715 | 714 | 715 | 56,000 | 715 |
| 1992-03-06 | 717 | 717 | 715 | 715 | 41,000 | 715 |
| 1992-03-05 | 710 | 715 | 710 | 715 | 41,000 | 715 |
| 1992-03-04 | 718 | 718 | 710 | 711 | 60,000 | 711 |
| 1992-03-03 | 720 | 739 | 718 | 718 | 19,000 | 718 |
| 1992-03-02 | 722 | 722 | 711 | 718 | 15,000 | 718 |
| 1992-02-28 | 721 | 722 | 721 | 722 | 8,000 | 722 |
| 1992-02-27 | 736 | 737 | 730 | 730 | 12,000 | 730 |
| 1992-02-26 | 750 | 750 | 729 | 729 | 16,000 | 729 |
| 1992-02-25 | 750 | 755 | 750 | 750 | 29,000 | 750 |
| 1992-02-24 | 750 | 750 | 750 | 750 | 25,000 | 750 |
| 1992-02-21 | 707 | 750 | 707 | 750 | 21,000 | 750 |
| 1992-02-20 | 708 | 708 | 707 | 707 | 3,000 | 707 |
| 1992-02-19 | 708 | 709 | 707 | 707 | 20,000 | 707 |
| 1992-02-18 | 717 | 717 | 710 | 710 | 8,000 | 710 |
| 1992-02-17 | 707 | 707 | 706 | 707 | 5,000 | 707 |
| 1992-02-14 | 733 | 733 | 705 | 706 | 45,000 | 706 |
| 1992-02-13 | 733 | 733 | 726 | 726 | 20,000 | 726 |
| 1992-02-12 | 748 | 748 | 726 | 726 | 22,000 | 726 |
| 1992-02-10 | 750 | 750 | 748 | 748 | 12,000 | 748 |
| 1992-02-07 | 773 | 773 | 750 | 750 | 61,000 | 750 |
| 1992-02-06 | 779 | 782 | 776 | 777 | 24,000 | 777 |
| 1992-02-05 | 790 | 790 | 778 | 778 | 20,000 | 778 |
| 1992-02-04 | 795 | 795 | 780 | 780 | 41,000 | 780 |
| 1992-02-03 | 780 | 780 | 770 | 780 | 36,000 | 780 |
| 1992-01-31 | 755 | 775 | 755 | 770 | 36,000 | 770 |
| 1992-01-30 | 720 | 755 | 717 | 755 | 50,000 | 755 |
| 1992-01-29 | 729 | 729 | 716 | 716 | 14,000 | 716 |
| 1992-01-28 | 701 | 730 | 701 | 715 | 22,000 | 715 |
| 1992-01-27 | 700 | 700 | 700 | 700 | 20,000 | 700 |
| 1992-01-24 | 720 | 720 | 700 | 700 | 94,000 | 700 |
| 1992-01-23 | 730 | 730 | 710 | 711 | 22,000 | 711 |
| 1992-01-22 | 700 | 720 | 700 | 720 | 21,000 | 720 |
| 1992-01-21 | 702 | 705 | 700 | 700 | 16,000 | 700 |
| 1992-01-20 | 712 | 712 | 700 | 702 | 35,000 | 702 |
| 1992-01-17 | 725 | 725 | 710 | 712 | 22,000 | 712 |
| 1992-01-16 | 725 | 730 | 725 | 725 | 42,000 | 725 |
| 1992-01-14 | 720 | 730 | 720 | 725 | 34,000 | 725 |
| 1992-01-13 | 738 | 738 | 710 | 711 | 37,000 | 711 |
| 1992-01-10 | 735 | 739 | 735 | 739 | 29,000 | 739 |
| 1992-01-09 | 735 | 735 | 735 | 735 | 11,000 | 735 |
| 1992-01-08 | 740 | 750 | 735 | 735 | 26,000 | 735 |
| 1992-01-07 | 753 | 753 | 740 | 740 | 28,000 | 740 |
| 1992-01-06 | 740 | 751 | 740 | 750 | 16,000 | 750 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
