7971 東リ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	806	815	800	815	45,000	815
1994-12-29	800	810	790	805	99,000	805
1994-12-28	817	817	800	810	77,000	810
1994-12-27	817	819	810	817	171,000	817
1994-12-26	818	822	810	822	149,000	822
1994-12-22	815	823	815	818	219,000	818
1994-12-21	817	820	810	814	248,000	814
1994-12-20	809	820	800	820	373,000	820
1994-12-19	788	816	775	815	196,000	815
1994-12-16	776	780	773	775	134,000	775
1994-12-15	796	796	774	782	99,000	782
1994-12-14	780	797	780	790	193,000	790
1994-12-13	798	800	770	790	117,000	790
1994-12-12	799	805	795	800	137,000	800
1994-12-09	790	805	785	800	312,000	800
1994-12-08	790	790	778	780	107,000	780
1994-12-07	765	780	765	780	78,000	780
1994-12-06	780	780	765	775	65,000	775
1994-12-05	784	790	783	790	62,000	790
1994-12-02	787	790	780	785	74,000	785
1994-12-01	791	791	775	788	55,000	788
1994-11-30	768	795	768	790	80,000	790
1994-11-29	770	780	766	768	34,000	768
1994-11-28	770	770	760	770	38,000	770
1994-11-25	760	780	760	771	111,000	771
1994-11-24	770	770	761	770	81,000	770
1994-11-22	775	790	769	790	92,000	790
1994-11-21	787	787	776	784	27,000	784
1994-11-18	790	790	770	788	116,000	788
1994-11-17	757	795	757	790	174,000	790
1994-11-16	759	763	757	757	39,000	757
1994-11-15	760	760	756	759	44,000	759
1994-11-14	755	758	753	758	62,000	758
1994-11-11	758	768	750	758	148,000	758
1994-11-10	750	759	745	752	125,000	752
1994-11-09	750	758	740	752	89,000	752
1994-11-08	750	754	750	752	53,000	752
1994-11-07	760	760	752	753	38,000	753
1994-11-04	752	768	751	764	61,000	764
1994-11-02	755	755	752	752	67,000	752
1994-11-01	764	765	755	755	55,000	755
1994-10-31	761	764	760	764	23,000	764
1994-10-28	764	764	756	759	169,000	759
1994-10-27	768	768	763	765	124,000	765
1994-10-26	777	777	767	769	50,000	769
1994-10-25	778	778	767	770	78,000	770
1994-10-24	780	780	769	770	29,000	770
1994-10-21	775	775	767	770	41,000	770
1994-10-20	770	775	766	775	101,000	775
1994-10-19	775	775	765	770	139,000	770
1994-10-18	765	775	765	770	136,000	770
1994-10-17	778	783	775	775	126,000	775
1994-10-14	773	780	770	770	182,000	770
1994-10-13	769	775	768	769	95,000	769
1994-10-12	770	773	765	773	93,000	773
1994-10-11	770	775	762	762	45,000	762
1994-10-07	770	780	755	780	164,000	780
1994-10-06	817	817	770	780	1,203,000	780
1994-10-05	789	819	780	819	257,000	819
1994-10-04	795	798	785	795	80,000	795
1994-10-03	798	800	782	797	79,000	797
1994-09-30	797	809	783	800	453,000	800
1994-09-29	777	803	771	797	281,000	797
1994-09-28	752	780	745	777	122,000	777
1994-09-27	754	754	743	752	93,000	752
1994-09-26	754	754	745	753	27,000	753
1994-09-22	738	752	737	752	86,000	752
1994-09-21	750	752	735	752	101,000	752
1994-09-20	730	755	725	755	49,000	755
1994-09-19	720	725	715	725	117,000	725
1994-09-16	727	728	718	718	318,000	718
1994-09-14	734	735	727	727	127,000	727
1994-09-13	729	730	725	729	87,000	729
1994-09-12	730	730	721	722	78,000	722
1994-09-09	731	732	721	730	131,000	730
1994-09-08	723	740	723	731	50,000	731
1994-09-07	728	730	715	723	194,000	723
1994-09-06	725	735	723	730	106,000	730
1994-09-05	760	760	735	735	73,000	735
1994-09-02	753	766	753	755	161,000	755
1994-09-01	773	773	750	755	132,000	755
1994-08-31	780	780	770	773	137,000	773
1994-08-30	785	785	778	780	37,000	780
1994-08-29	781	782	780	780	22,000	780
1994-08-26	793	793	777	789	113,000	789
1994-08-25	789	799	775	794	99,000	794
1994-08-24	794	795	778	788	71,000	788
1994-08-23	790	796	782	790	42,000	790
1994-08-22	809	809	793	795	24,000	795
1994-08-19	800	806	793	801	87,000	801
1994-08-18	807	813	800	810	123,000	810
1994-08-17	811	819	809	819	61,000	819
1994-08-16	811	820	810	820	28,000	820
1994-08-15	825	825	810	821	44,000	821
1994-08-12	821	821	809	819	42,000	819
1994-08-11	824	824	808	812	79,000	812
1994-08-10	829	829	810	820	73,000	820
1994-08-09	825	834	812	830	103,000	830
1994-08-08	835	835	822	834	125,000	834
1994-08-05	845	846	831	840	171,000	840
1994-08-04	848	861	842	846	1,195,000	846
1994-08-03	815	852	810	845	1,266,000	845
1994-08-02	794	830	794	820	346,000	820
1994-08-01	810	810	795	804	54,000	804
1994-07-29	835	835	810	813	125,000	813
1994-07-28	820	825	799	825	124,000	825
1994-07-27	825	840	818	820	292,000	820
1994-07-26	820	829	806	829	94,000	829
1994-07-25	840	840	813	825	92,000	825
1994-07-22	830	855	825	832	908,000	832
1994-07-21	825	828	810	827	217,000	827
1994-07-20	830	836	820	828	697,000	828
1994-07-19	803	820	789	820	355,000	820
1994-07-18	804	804	790	795	11,000	795
1994-07-15	806	806	802	805	134,000	805
1994-07-14	772	795	772	786	64,000	786
1994-07-13	760	770	760	770	109,000	770
1994-07-12	766	773	754	770	82,000	770
1994-07-11	780	780	770	776	42,000	776
1994-07-08	778	787	777	786	66,000	786
1994-07-07	790	790	775	788	19,000	788
1994-07-06	784	789	770	789	66,000	789
1994-07-05	780	790	778	785	46,000	785
1994-07-04	790	790	778	788	7,000	788
1994-07-01	780	790	779	780	27,000	780
1994-06-30	780	790	777	789	63,000	789
1994-06-29	790	790	780	790	29,000	790
1994-06-28	786	790	779	790	76,000	790
1994-06-27	783	790	780	790	49,000	790
1994-06-24	796	800	795	795	73,000	795
1994-06-23	797	800	790	798	64,000	798
1994-06-22	791	807	790	807	50,000	807
1994-06-21	807	819	800	810	23,000	810
1994-06-20	834	834	815	826	113,000	826
1994-06-17	835	835	820	835	158,000	835
1994-06-16	836	836	825	829	122,000	829
1994-06-15	816	840	816	837	386,000	837
1994-06-14	803	810	800	806	32,000	806
1994-06-13	809	811	803	810	26,000	810
1994-06-10	788	809	788	808	183,000	808
1994-06-09	800	805	787	798	93,000	798
1994-06-08	800	803	795	797	72,000	797
1994-06-07	810	811	793	803	172,000	803
1994-06-06	803	815	785	815	103,000	815
1994-06-03	782	810	782	810	33,000	810
1994-06-02	794	796	790	790	85,000	790
1994-06-01	792	800	786	798	82,000	798
1994-05-31	805	806	799	800	94,000	800
1994-05-30	800	810	799	810	43,000	810
1994-05-27	797	801	788	798	154,000	798
1994-05-26	783	795	780	790	132,000	790
1994-05-25	795	795	783	790	133,000	790
1994-05-24	795	800	790	793	98,000	793
1994-05-23	795	796	790	796	49,000	796
1994-05-20	809	809	795	799	132,000	799
1994-05-19	801	810	800	808	59,000	808
1994-05-18	801	810	799	800	88,000	800
1994-05-17	802	810	796	801	69,000	801
1994-05-16	815	815	800	802	54,000	802
1994-05-13	818	818	805	805	58,000	805
1994-05-12	822	825	812	818	63,000	818
1994-05-11	805	830	800	827	156,000	827
1994-05-10	804	807	796	807	41,000	807
1994-05-09	805	810	795	810	26,000	810
1994-05-06	798	805	792	805	13,000	805
1994-05-02	795	800	788	788	36,000	788
1994-04-28	800	810	788	800	74,000	800
1994-04-27	805	810	790	800	133,000	800
1994-04-26	828	828	806	806	26,000	806
1994-04-25	813	834	805	834	29,000	834
1994-04-22	828	828	811	813	35,000	813
1994-04-21	821	821	802	809	65,000	809
1994-04-20	839	840	820	835	110,000	835
1994-04-19	835	840	830	840	173,000	840
1994-04-18	844	844	835	840	227,000	840
1994-04-15	831	846	831	842	969,000	842
1994-04-14	799	840	790	836	211,000	836
1994-04-13	795	800	786	799	39,000	799
1994-04-12	800	800	785	785	48,000	785
1994-04-11	807	807	790	790	39,000	790
1994-04-08	803	810	775	797	108,000	797
1994-04-07	791	800	786	797	26,000	797
1994-04-06	796	801	790	791	63,000	791
1994-04-05	780	781	775	776	171,000	776
1994-04-04	793	793	776	780	40,000	780
1994-04-01	800	810	786	790	83,000	790
1994-03-31	798	810	785	786	142,000	786
1994-03-30	800	819	800	800	66,000	800
1994-03-29	825	834	810	820	95,000	820
1994-03-28	833	836	825	826	70,000	826
1994-03-25	839	839	825	839	165,000	839
1994-03-24	849	850	840	840	102,000	840
1994-03-23	826	854	826	841	216,000	841
1994-03-22	855	855	830	835	144,000	835
1994-03-18	855	865	851	854	1,144,000	854
1994-03-17	800	865	799	855	826,000	855
1994-03-16	796	805	791	794	138,000	794
1994-03-15	797	810	784	788	113,000	788
1994-03-14	790	795	773	778	86,000	778
1994-03-11	792	792	780	789	104,000	789
1994-03-10	802	802	789	792	145,000	792
1994-03-09	790	795	770	795	114,000	795
1994-03-08	803	803	785	790	76,000	790
1994-03-07	790	805	781	805	86,000	805
1994-03-04	785	795	785	788	77,000	788
1994-03-03	798	803	781	785	47,000	785
1994-03-02	817	817	800	800	104,000	800
1994-03-01	830	845	826	827	420,000	827
1994-02-28	825	840	820	830	272,000	830
1994-02-25	782	829	775	825	278,000	825
1994-02-24	761	800	761	782	98,000	782
1994-02-23	770	775	762	770	54,000	770
1994-02-22	791	791	775	780	56,000	780
1994-02-21	770	802	761	802	72,000	802
1994-02-18	775	791	760	790	121,000	790
1994-02-17	770	795	765	785	176,000	785
1994-02-16	775	775	764	775	37,000	775
1994-02-15	777	777	752	775	31,000	775
1994-02-14	791	795	775	795	44,000	795
1994-02-10	800	801	795	798	179,000	798
1994-02-09	800	810	790	802	109,000	802
1994-02-08	810	819	790	790	148,000	790
1994-02-07	819	819	801	810	75,000	810
1994-02-04	817	820	805	820	78,000	820
1994-02-03	840	844	801	827	359,000	827
1994-02-02	800	845	800	840	1,027,000	840
1994-02-01	800	805	790	791	124,000	791
1994-01-31	780	800	780	794	139,000	794
1994-01-28	755	760	746	760	41,000	760
1994-01-27	770	780	765	765	87,000	765
1994-01-26	775	775	762	775	99,000	775
1994-01-25	740	770	740	770	47,000	770
1994-01-24	757	760	731	740	170,000	740
1994-01-21	780	800	779	787	91,000	787
1994-01-20	784	803	783	783	99,000	783
1994-01-19	780	804	780	794	83,000	794
1994-01-18	799	800	785	790	48,000	790
1994-01-17	800	803	790	801	86,000	801
1994-01-14	806	820	801	810	170,000	810
1994-01-13	828	832	815	816	332,000	816
1994-01-12	801	838	790	838	689,000	838
1994-01-11	804	814	795	805	183,000	805
1994-01-10	810	817	800	810	444,000	810
1994-01-07	760	814	760	814	305,000	814
1994-01-06	759	779	759	770	170,000	770
1994-01-05	763	765	752	760	33,000	760
1994-01-04	766	766	756	765	15,000	765

分割・併合履歴： [1989-03-28]1株→1.08株