7971 東リ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 728 | 728 | 710 | 720 | 74,000 | 720 |
| 1995-12-28 | 716 | 719 | 708 | 708 | 46,000 | 708 |
| 1995-12-27 | 702 | 710 | 702 | 706 | 94,000 | 706 |
| 1995-12-26 | 708 | 708 | 703 | 703 | 111,000 | 703 |
| 1995-12-25 | 715 | 715 | 707 | 709 | 63,000 | 709 |
| 1995-12-22 | 720 | 720 | 710 | 710 | 44,000 | 710 |
| 1995-12-21 | 717 | 718 | 709 | 710 | 108,000 | 710 |
| 1995-12-20 | 710 | 720 | 707 | 719 | 49,000 | 719 |
| 1995-12-19 | 715 | 719 | 707 | 710 | 52,000 | 710 |
| 1995-12-18 | 720 | 720 | 712 | 715 | 70,000 | 715 |
| 1995-12-15 | 747 | 749 | 712 | 719 | 101,000 | 719 |
| 1995-12-14 | 742 | 746 | 734 | 737 | 139,000 | 737 |
| 1995-12-13 | 744 | 745 | 731 | 732 | 129,000 | 732 |
| 1995-12-12 | 760 | 771 | 732 | 732 | 457,000 | 732 |
| 1995-12-11 | 703 | 781 | 698 | 750 | 1,217,000 | 750 |
| 1995-12-08 | 702 | 702 | 691 | 693 | 69,000 | 693 |
| 1995-12-07 | 700 | 703 | 699 | 702 | 48,000 | 702 |
| 1995-12-06 | 692 | 702 | 689 | 691 | 68,000 | 691 |
| 1995-12-05 | 702 | 703 | 696 | 697 | 77,000 | 697 |
| 1995-12-04 | 702 | 703 | 690 | 700 | 99,000 | 700 |
| 1995-12-01 | 695 | 698 | 685 | 688 | 74,000 | 688 |
| 1995-11-30 | 688 | 698 | 688 | 695 | 37,000 | 695 |
| 1995-11-29 | 690 | 691 | 687 | 689 | 34,000 | 689 |
| 1995-11-28 | 704 | 704 | 695 | 696 | 62,000 | 696 |
| 1995-11-27 | 687 | 700 | 687 | 695 | 78,000 | 695 |
| 1995-11-24 | 701 | 701 | 686 | 686 | 59,000 | 686 |
| 1995-11-22 | 690 | 700 | 685 | 686 | 45,000 | 686 |
| 1995-11-21 | 686 | 702 | 686 | 700 | 82,000 | 700 |
| 1995-11-20 | 681 | 686 | 675 | 686 | 53,000 | 686 |
| 1995-11-17 | 680 | 681 | 673 | 681 | 58,000 | 681 |
| 1995-11-16 | 682 | 683 | 675 | 675 | 42,000 | 675 |
| 1995-11-15 | 701 | 701 | 681 | 681 | 49,000 | 681 |
| 1995-11-14 | 687 | 692 | 681 | 692 | 41,000 | 692 |
| 1995-11-13 | 705 | 721 | 685 | 686 | 90,000 | 686 |
| 1995-11-10 | 685 | 708 | 682 | 705 | 97,000 | 705 |
| 1995-11-09 | 682 | 690 | 681 | 687 | 62,000 | 687 |
| 1995-11-08 | 676 | 681 | 668 | 681 | 119,000 | 681 |
| 1995-11-07 | 676 | 681 | 676 | 681 | 50,000 | 681 |
| 1995-11-06 | 695 | 695 | 680 | 680 | 110,000 | 680 |
| 1995-11-02 | 695 | 695 | 675 | 695 | 74,000 | 695 |
| 1995-11-01 | 687 | 699 | 675 | 699 | 63,000 | 699 |
| 1995-10-31 | 688 | 692 | 678 | 692 | 99,000 | 692 |
| 1995-10-30 | 686 | 695 | 686 | 687 | 31,000 | 687 |
| 1995-10-27 | 688 | 700 | 688 | 688 | 108,000 | 688 |
| 1995-10-26 | 692 | 695 | 691 | 695 | 92,000 | 695 |
| 1995-10-25 | 692 | 702 | 692 | 702 | 27,000 | 702 |
| 1995-10-24 | 698 | 705 | 691 | 702 | 38,000 | 702 |
| 1995-10-23 | 689 | 695 | 688 | 688 | 78,000 | 688 |
| 1995-10-20 | 688 | 699 | 686 | 689 | 60,000 | 689 |
| 1995-10-19 | 710 | 710 | 687 | 687 | 76,000 | 687 |
| 1995-10-18 | 700 | 710 | 687 | 700 | 271,000 | 700 |
| 1995-10-17 | 711 | 713 | 690 | 690 | 256,000 | 690 |
| 1995-10-16 | 720 | 720 | 700 | 720 | 367,000 | 720 |
| 1995-10-13 | 735 | 735 | 720 | 720 | 58,000 | 720 |
| 1995-10-12 | 730 | 730 | 722 | 725 | 38,000 | 725 |
| 1995-10-11 | 740 | 740 | 725 | 725 | 22,000 | 725 |
| 1995-10-09 | 740 | 740 | 726 | 730 | 45,000 | 730 |
| 1995-10-06 | 729 | 729 | 724 | 724 | 67,000 | 724 |
| 1995-10-05 | 735 | 735 | 722 | 723 | 57,000 | 723 |
| 1995-10-04 | 733 | 733 | 725 | 727 | 39,000 | 727 |
| 1995-10-03 | 725 | 725 | 722 | 723 | 59,000 | 723 |
| 1995-10-02 | 725 | 731 | 725 | 728 | 66,000 | 728 |
| 1995-09-29 | 725 | 725 | 721 | 721 | 50,000 | 721 |
| 1995-09-28 | 740 | 740 | 725 | 725 | 51,000 | 725 |
| 1995-09-27 | 724 | 730 | 721 | 726 | 109,000 | 726 |
| 1995-09-26 | 725 | 740 | 720 | 726 | 70,000 | 726 |
| 1995-09-25 | 733 | 740 | 726 | 739 | 49,000 | 739 |
| 1995-09-22 | 730 | 740 | 720 | 739 | 90,000 | 739 |
| 1995-09-21 | 735 | 739 | 730 | 730 | 79,000 | 730 |
| 1995-09-20 | 757 | 757 | 731 | 731 | 71,000 | 731 |
| 1995-09-19 | 747 | 747 | 737 | 737 | 61,000 | 737 |
| 1995-09-18 | 755 | 755 | 736 | 737 | 95,000 | 737 |
| 1995-09-14 | 742 | 755 | 740 | 740 | 70,000 | 740 |
| 1995-09-13 | 774 | 774 | 742 | 742 | 101,000 | 742 |
| 1995-09-12 | 773 | 798 | 765 | 765 | 184,000 | 765 |
| 1995-09-11 | 752 | 773 | 752 | 773 | 132,000 | 773 |
| 1995-09-08 | 735 | 756 | 735 | 751 | 237,000 | 751 |
| 1995-09-07 | 730 | 735 | 728 | 734 | 116,000 | 734 |
| 1995-09-06 | 751 | 760 | 730 | 740 | 110,000 | 740 |
| 1995-09-05 | 726 | 746 | 721 | 746 | 293,000 | 746 |
| 1995-09-04 | 770 | 775 | 721 | 726 | 550,000 | 726 |
| 1995-09-01 | 804 | 804 | 762 | 775 | 397,000 | 775 |
| 1995-08-31 | 815 | 820 | 800 | 805 | 230,000 | 805 |
| 1995-08-30 | 831 | 831 | 815 | 815 | 129,000 | 815 |
| 1995-08-29 | 817 | 831 | 815 | 822 | 218,000 | 822 |
| 1995-08-28 | 824 | 824 | 810 | 815 | 201,000 | 815 |
| 1995-08-25 | 808 | 825 | 808 | 817 | 282,000 | 817 |
| 1995-08-24 | 825 | 830 | 805 | 806 | 254,000 | 806 |
| 1995-08-23 | 832 | 840 | 825 | 826 | 391,000 | 826 |
| 1995-08-22 | 842 | 849 | 828 | 828 | 333,000 | 828 |
| 1995-08-21 | 842 | 862 | 836 | 845 | 230,000 | 845 |
| 1995-08-18 | 850 | 850 | 835 | 846 | 330,000 | 846 |
| 1995-08-17 | 880 | 897 | 847 | 849 | 538,000 | 849 |
| 1995-08-16 | 882 | 893 | 870 | 875 | 422,000 | 875 |
| 1995-08-15 | 851 | 889 | 842 | 883 | 457,000 | 883 |
| 1995-08-14 | 851 | 861 | 847 | 860 | 240,000 | 860 |
| 1995-08-11 | 854 | 871 | 822 | 869 | 1,177,000 | 869 |
| 1995-08-10 | 890 | 900 | 845 | 845 | 1,611,000 | 845 |
| 1995-08-09 | 916 | 919 | 879 | 890 | 1,165,000 | 890 |
| 1995-08-08 | 927 | 940 | 915 | 920 | 700,000 | 920 |
| 1995-08-07 | 945 | 945 | 915 | 917 | 690,000 | 917 |
| 1995-08-04 | 919 | 950 | 915 | 945 | 1,589,000 | 945 |
| 1995-08-03 | 930 | 935 | 907 | 919 | 1,431,000 | 919 |
| 1995-08-02 | 965 | 974 | 921 | 939 | 2,939,000 | 939 |
| 1995-08-01 | 920 | 964 | 916 | 959 | 4,737,000 | 959 |
| 1995-07-31 | 909 | 930 | 908 | 910 | 2,965,000 | 910 |
| 1995-07-28 | 890 | 914 | 883 | 914 | 2,063,000 | 914 |
| 1995-07-27 | 908 | 915 | 890 | 890 | 4,007,000 | 890 |
| 1995-07-26 | 840 | 890 | 838 | 888 | 1,850,000 | 888 |
| 1995-07-25 | 840 | 849 | 831 | 844 | 483,000 | 844 |
| 1995-07-24 | 868 | 868 | 845 | 850 | 413,000 | 850 |
| 1995-07-21 | 849 | 872 | 849 | 868 | 1,415,000 | 868 |
| 1995-07-20 | 829 | 849 | 829 | 840 | 540,000 | 840 |
| 1995-07-19 | 840 | 849 | 835 | 849 | 677,000 | 849 |
| 1995-07-18 | 879 | 885 | 840 | 850 | 1,814,000 | 850 |
| 1995-07-17 | 844 | 890 | 840 | 874 | 6,428,000 | 874 |
| 1995-07-14 | 815 | 830 | 801 | 830 | 712,000 | 830 |
| 1995-07-13 | 810 | 824 | 798 | 819 | 752,000 | 819 |
| 1995-07-12 | 820 | 821 | 794 | 800 | 786,000 | 800 |
| 1995-07-11 | 790 | 825 | 785 | 820 | 1,941,000 | 820 |
| 1995-07-10 | 783 | 788 | 771 | 785 | 154,000 | 785 |
| 1995-07-07 | 783 | 783 | 770 | 783 | 212,000 | 783 |
| 1995-07-06 | 799 | 799 | 773 | 783 | 259,000 | 783 |
| 1995-07-05 | 770 | 798 | 770 | 798 | 587,000 | 798 |
| 1995-07-04 | 759 | 780 | 756 | 778 | 431,000 | 778 |
| 1995-07-03 | 766 | 766 | 742 | 764 | 163,000 | 764 |
| 1995-06-30 | 728 | 770 | 725 | 767 | 517,000 | 767 |
| 1995-06-29 | 727 | 727 | 710 | 720 | 37,000 | 720 |
| 1995-06-28 | 711 | 727 | 711 | 727 | 77,000 | 727 |
| 1995-06-27 | 749 | 749 | 731 | 731 | 43,000 | 731 |
| 1995-06-26 | 767 | 769 | 751 | 769 | 104,000 | 769 |
| 1995-06-23 | 721 | 774 | 721 | 767 | 195,000 | 767 |
| 1995-06-22 | 740 | 750 | 730 | 740 | 99,000 | 740 |
| 1995-06-21 | 711 | 731 | 710 | 710 | 40,000 | 710 |
| 1995-06-20 | 745 | 745 | 730 | 730 | 74,000 | 730 |
| 1995-06-19 | 729 | 748 | 720 | 748 | 76,000 | 748 |
| 1995-06-16 | 733 | 750 | 730 | 739 | 164,000 | 739 |
| 1995-06-15 | 695 | 726 | 680 | 725 | 251,000 | 725 |
| 1995-06-14 | 680 | 687 | 675 | 675 | 293,000 | 675 |
| 1995-06-13 | 687 | 700 | 676 | 682 | 173,000 | 682 |
| 1995-06-12 | 707 | 707 | 690 | 691 | 188,000 | 691 |
| 1995-06-09 | 707 | 709 | 706 | 708 | 43,000 | 708 |
| 1995-06-08 | 730 | 730 | 710 | 723 | 161,000 | 723 |
| 1995-06-07 | 718 | 730 | 718 | 730 | 23,000 | 730 |
| 1995-06-06 | 729 | 730 | 720 | 728 | 17,000 | 728 |
| 1995-06-05 | 740 | 740 | 716 | 739 | 37,000 | 739 |
| 1995-06-02 | 711 | 755 | 711 | 739 | 59,000 | 739 |
| 1995-06-01 | 715 | 717 | 706 | 710 | 32,000 | 710 |
| 1995-05-31 | 729 | 729 | 701 | 717 | 43,000 | 717 |
| 1995-05-30 | 716 | 730 | 691 | 720 | 116,000 | 720 |
| 1995-05-29 | 715 | 716 | 710 | 716 | 29,000 | 716 |
| 1995-05-26 | 703 | 720 | 703 | 720 | 72,000 | 720 |
| 1995-05-25 | 709 | 710 | 703 | 703 | 84,000 | 703 |
| 1995-05-24 | 712 | 720 | 711 | 712 | 36,000 | 712 |
| 1995-05-23 | 720 | 720 | 712 | 712 | 56,000 | 712 |
| 1995-05-22 | 719 | 721 | 710 | 720 | 29,000 | 720 |
| 1995-05-19 | 740 | 740 | 720 | 721 | 55,000 | 721 |
| 1995-05-18 | 730 | 743 | 730 | 730 | 69,000 | 730 |
| 1995-05-17 | 725 | 735 | 715 | 721 | 80,000 | 721 |
| 1995-05-16 | 730 | 730 | 725 | 725 | 70,000 | 725 |
| 1995-05-15 | 735 | 738 | 734 | 737 | 23,000 | 737 |
| 1995-05-12 | 747 | 750 | 745 | 745 | 34,000 | 745 |
| 1995-05-11 | 753 | 753 | 745 | 747 | 110,000 | 747 |
| 1995-05-10 | 758 | 758 | 745 | 753 | 39,000 | 753 |
| 1995-05-09 | 751 | 760 | 749 | 750 | 39,000 | 750 |
| 1995-05-08 | 766 | 766 | 756 | 756 | 41,000 | 756 |
| 1995-05-02 | 785 | 785 | 765 | 765 | 994,000 | 765 |
| 1995-05-01 | 750 | 789 | 747 | 789 | 122,000 | 789 |
| 1995-04-28 | 748 | 748 | 735 | 747 | 72,000 | 747 |
| 1995-04-27 | 745 | 750 | 745 | 748 | 56,000 | 748 |
| 1995-04-26 | 750 | 750 | 740 | 750 | 49,000 | 750 |
| 1995-04-25 | 743 | 764 | 725 | 750 | 251,000 | 750 |
| 1995-04-24 | 750 | 751 | 742 | 751 | 48,000 | 751 |
| 1995-04-21 | 750 | 765 | 748 | 765 | 129,000 | 765 |
| 1995-04-20 | 735 | 750 | 729 | 750 | 32,000 | 750 |
| 1995-04-19 | 720 | 735 | 720 | 735 | 241,000 | 735 |
| 1995-04-18 | 720 | 727 | 720 | 720 | 39,000 | 720 |
| 1995-04-17 | 720 | 728 | 720 | 728 | 42,000 | 728 |
| 1995-04-14 | 724 | 724 | 715 | 720 | 40,000 | 720 |
| 1995-04-13 | 728 | 735 | 724 | 724 | 37,000 | 724 |
| 1995-04-12 | 726 | 728 | 720 | 728 | 68,000 | 728 |
| 1995-04-11 | 725 | 730 | 725 | 726 | 20,000 | 726 |
| 1995-04-10 | 711 | 730 | 708 | 730 | 41,000 | 730 |
| 1995-04-07 | 718 | 718 | 708 | 708 | 38,000 | 708 |
| 1995-04-06 | 707 | 722 | 703 | 711 | 56,000 | 711 |
| 1995-04-05 | 705 | 713 | 702 | 712 | 69,000 | 712 |
| 1995-04-04 | 704 | 705 | 694 | 705 | 37,000 | 705 |
| 1995-04-03 | 706 | 706 | 694 | 694 | 121,000 | 694 |
| 1995-03-31 | 733 | 741 | 733 | 733 | 58,000 | 733 |
| 1995-03-30 | 745 | 745 | 725 | 743 | 49,000 | 743 |
| 1995-03-29 | 770 | 775 | 739 | 755 | 580,000 | 755 |
| 1995-03-28 | 719 | 775 | 719 | 775 | 178,000 | 775 |
| 1995-03-27 | 700 | 725 | 700 | 720 | 67,000 | 720 |
| 1995-03-24 | 685 | 698 | 669 | 698 | 189,000 | 698 |
| 1995-03-23 | 700 | 700 | 685 | 694 | 339,000 | 694 |
| 1995-03-22 | 702 | 706 | 701 | 702 | 132,000 | 702 |
| 1995-03-20 | 703 | 703 | 702 | 702 | 122,000 | 702 |
| 1995-03-17 | 707 | 708 | 703 | 704 | 116,000 | 704 |
| 1995-03-16 | 720 | 720 | 706 | 708 | 69,000 | 708 |
| 1995-03-15 | 721 | 721 | 710 | 710 | 52,000 | 710 |
| 1995-03-14 | 730 | 730 | 709 | 711 | 36,000 | 711 |
| 1995-03-13 | 731 | 731 | 708 | 730 | 27,000 | 730 |
| 1995-03-10 | 740 | 753 | 730 | 731 | 42,000 | 731 |
| 1995-03-09 | 736 | 760 | 736 | 760 | 27,000 | 760 |
| 1995-03-08 | 720 | 739 | 708 | 738 | 94,000 | 738 |
| 1995-03-07 | 726 | 736 | 726 | 726 | 7,000 | 726 |
| 1995-03-06 | 732 | 732 | 725 | 726 | 25,000 | 726 |
| 1995-03-03 | 700 | 740 | 700 | 738 | 84,000 | 738 |
| 1995-03-02 | 710 | 729 | 705 | 714 | 141,000 | 714 |
| 1995-03-01 | 710 | 710 | 700 | 710 | 83,000 | 710 |
| 1995-02-28 | 715 | 722 | 710 | 710 | 48,000 | 710 |
| 1995-02-27 | 708 | 713 | 700 | 703 | 219,000 | 703 |
| 1995-02-24 | 741 | 741 | 731 | 733 | 97,000 | 733 |
| 1995-02-23 | 741 | 749 | 736 | 743 | 111,000 | 743 |
| 1995-02-22 | 741 | 748 | 741 | 741 | 26,000 | 741 |
| 1995-02-21 | 730 | 745 | 730 | 740 | 128,000 | 740 |
| 1995-02-20 | 764 | 764 | 740 | 740 | 11,000 | 740 |
| 1995-02-17 | 736 | 770 | 735 | 770 | 122,000 | 770 |
| 1995-02-16 | 749 | 750 | 740 | 740 | 88,000 | 740 |
| 1995-02-15 | 761 | 761 | 745 | 750 | 52,000 | 750 |
| 1995-02-14 | 755 | 759 | 750 | 756 | 59,000 | 756 |
| 1995-02-13 | 762 | 769 | 751 | 755 | 67,000 | 755 |
| 1995-02-10 | 768 | 774 | 760 | 761 | 74,000 | 761 |
| 1995-02-09 | 768 | 781 | 768 | 770 | 91,000 | 770 |
| 1995-02-08 | 790 | 790 | 767 | 767 | 164,000 | 767 |
| 1995-02-07 | 808 | 808 | 790 | 790 | 173,000 | 790 |
| 1995-02-06 | 804 | 810 | 796 | 810 | 529,000 | 810 |
| 1995-02-03 | 790 | 808 | 770 | 808 | 1,044,000 | 808 |
| 1995-02-02 | 800 | 801 | 750 | 760 | 555,000 | 760 |
| 1995-02-01 | 780 | 843 | 770 | 820 | 1,396,000 | 820 |
| 1995-01-31 | 797 | 797 | 770 | 770 | 84,000 | 770 |
| 1995-01-30 | 745 | 800 | 745 | 778 | 157,000 | 778 |
| 1995-01-27 | 755 | 755 | 740 | 745 | 53,000 | 745 |
| 1995-01-26 | 770 | 780 | 755 | 765 | 85,000 | 765 |
| 1995-01-25 | 738 | 800 | 735 | 770 | 180,000 | 770 |
| 1995-01-24 | 715 | 739 | 710 | 724 | 97,000 | 724 |
| 1995-01-23 | 709 | 725 | 703 | 725 | 145,000 | 725 |
| 1995-01-20 | 735 | 735 | 708 | 709 | 389,000 | 709 |
| 1995-01-19 | 770 | 770 | 745 | 750 | 97,000 | 750 |
| 1995-01-18 | 769 | 779 | 766 | 771 | 40,000 | 771 |
| 1995-01-17 | 784 | 784 | 771 | 779 | 14,000 | 779 |
| 1995-01-13 | 785 | 785 | 774 | 774 | 154,000 | 774 |
| 1995-01-12 | 781 | 785 | 781 | 781 | 74,000 | 781 |
| 1995-01-11 | 792 | 792 | 785 | 788 | 110,000 | 788 |
| 1995-01-10 | 790 | 793 | 790 | 790 | 92,000 | 790 |
| 1995-01-09 | 800 | 800 | 792 | 792 | 56,000 | 792 |
| 1995-01-06 | 791 | 802 | 785 | 802 | 60,000 | 802 |
| 1995-01-05 | 812 | 812 | 793 | 803 | 15,000 | 803 |
| 1995-01-04 | 800 | 813 | 800 | 813 | 15,000 | 813 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
