7971 東リ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 518 | 520 | 518 | 518 | 16,000 | 518 |
| 1996-12-27 | 513 | 519 | 511 | 518 | 47,000 | 518 |
| 1996-12-26 | 514 | 515 | 511 | 513 | 34,000 | 513 |
| 1996-12-25 | 512 | 523 | 510 | 513 | 54,000 | 513 |
| 1996-12-24 | 529 | 529 | 511 | 511 | 66,000 | 511 |
| 1996-12-20 | 530 | 530 | 521 | 521 | 67,000 | 521 |
| 1996-12-19 | 550 | 550 | 531 | 531 | 94,000 | 531 |
| 1996-12-18 | 555 | 561 | 553 | 553 | 52,000 | 553 |
| 1996-12-17 | 551 | 555 | 550 | 555 | 250,000 | 555 |
| 1996-12-16 | 562 | 562 | 555 | 555 | 18,000 | 555 |
| 1996-12-13 | 557 | 560 | 545 | 545 | 78,000 | 545 |
| 1996-12-12 | 568 | 568 | 560 | 560 | 44,000 | 560 |
| 1996-12-11 | 571 | 571 | 560 | 560 | 38,000 | 560 |
| 1996-12-10 | 578 | 578 | 561 | 561 | 54,000 | 561 |
| 1996-12-09 | 557 | 565 | 555 | 560 | 32,000 | 560 |
| 1996-12-06 | 567 | 569 | 550 | 550 | 70,000 | 550 |
| 1996-12-05 | 558 | 568 | 557 | 567 | 155,000 | 567 |
| 1996-12-04 | 538 | 558 | 538 | 550 | 44,000 | 550 |
| 1996-12-03 | 550 | 552 | 530 | 538 | 308,000 | 538 |
| 1996-12-02 | 575 | 579 | 560 | 560 | 106,000 | 560 |
| 1996-11-29 | 586 | 590 | 578 | 581 | 109,000 | 581 |
| 1996-11-28 | 590 | 595 | 590 | 590 | 82,000 | 590 |
| 1996-11-27 | 596 | 600 | 596 | 598 | 56,000 | 598 |
| 1996-11-26 | 610 | 610 | 595 | 600 | 156,000 | 600 |
| 1996-11-25 | 618 | 621 | 601 | 601 | 73,000 | 601 |
| 1996-11-22 | 605 | 619 | 602 | 617 | 57,000 | 617 |
| 1996-11-21 | 604 | 610 | 603 | 605 | 71,000 | 605 |
| 1996-11-20 | 611 | 623 | 601 | 602 | 123,000 | 602 |
| 1996-11-19 | 614 | 614 | 607 | 610 | 12,000 | 610 |
| 1996-11-18 | 630 | 630 | 612 | 613 | 20,000 | 613 |
| 1996-11-15 | 628 | 640 | 627 | 627 | 171,000 | 627 |
| 1996-11-14 | 610 | 626 | 607 | 626 | 142,000 | 626 |
| 1996-11-13 | 620 | 620 | 606 | 615 | 60,000 | 615 |
| 1996-11-12 | 619 | 624 | 619 | 624 | 32,000 | 624 |
| 1996-11-11 | 624 | 629 | 624 | 629 | 18,000 | 629 |
| 1996-11-08 | 612 | 627 | 612 | 614 | 64,000 | 614 |
| 1996-11-07 | 631 | 633 | 625 | 630 | 51,000 | 630 |
| 1996-11-06 | 617 | 620 | 615 | 620 | 29,000 | 620 |
| 1996-11-05 | 615 | 616 | 615 | 615 | 12,000 | 615 |
| 1996-11-01 | 611 | 630 | 611 | 613 | 72,000 | 613 |
| 1996-10-31 | 611 | 619 | 611 | 613 | 59,000 | 613 |
| 1996-10-30 | 622 | 623 | 611 | 612 | 34,000 | 612 |
| 1996-10-29 | 615 | 623 | 615 | 623 | 23,000 | 623 |
| 1996-10-28 | 611 | 616 | 611 | 615 | 16,000 | 615 |
| 1996-10-25 | 616 | 617 | 611 | 611 | 29,000 | 611 |
| 1996-10-24 | 630 | 630 | 618 | 622 | 46,000 | 622 |
| 1996-10-23 | 619 | 630 | 617 | 630 | 37,000 | 630 |
| 1996-10-22 | 630 | 631 | 618 | 620 | 50,000 | 620 |
| 1996-10-21 | 649 | 649 | 630 | 630 | 14,000 | 630 |
| 1996-10-18 | 622 | 640 | 622 | 640 | 21,000 | 640 |
| 1996-10-17 | 629 | 635 | 629 | 632 | 16,000 | 632 |
| 1996-10-16 | 617 | 620 | 617 | 619 | 77,000 | 619 |
| 1996-10-15 | 636 | 636 | 625 | 626 | 29,000 | 626 |
| 1996-10-14 | 616 | 631 | 616 | 626 | 15,000 | 626 |
| 1996-10-11 | 621 | 625 | 616 | 622 | 45,000 | 622 |
| 1996-10-09 | 629 | 630 | 625 | 625 | 52,000 | 625 |
| 1996-10-08 | 641 | 641 | 630 | 630 | 31,000 | 630 |
| 1996-10-07 | 630 | 635 | 630 | 631 | 27,000 | 631 |
| 1996-10-04 | 645 | 648 | 631 | 631 | 59,000 | 631 |
| 1996-10-03 | 646 | 650 | 645 | 645 | 47,000 | 645 |
| 1996-10-02 | 654 | 654 | 645 | 646 | 58,000 | 646 |
| 1996-10-01 | 651 | 654 | 642 | 645 | 56,000 | 645 |
| 1996-09-30 | 653 | 654 | 643 | 650 | 54,000 | 650 |
| 1996-09-27 | 650 | 653 | 641 | 650 | 29,000 | 650 |
| 1996-09-26 | 655 | 655 | 639 | 650 | 28,000 | 650 |
| 1996-09-25 | 642 | 650 | 641 | 649 | 13,000 | 649 |
| 1996-09-24 | 653 | 653 | 650 | 652 | 11,000 | 652 |
| 1996-09-20 | 660 | 660 | 650 | 652 | 48,000 | 652 |
| 1996-09-19 | 654 | 655 | 650 | 655 | 37,000 | 655 |
| 1996-09-18 | 669 | 669 | 640 | 650 | 222,000 | 650 |
| 1996-09-17 | 674 | 675 | 655 | 655 | 32,000 | 655 |
| 1996-09-13 | 665 | 675 | 665 | 669 | 83,000 | 669 |
| 1996-09-12 | 642 | 645 | 640 | 645 | 15,000 | 645 |
| 1996-09-11 | 636 | 636 | 632 | 632 | 43,000 | 632 |
| 1996-09-10 | 635 | 645 | 634 | 636 | 23,000 | 636 |
| 1996-09-09 | 635 | 636 | 635 | 635 | 14,000 | 635 |
| 1996-09-06 | 643 | 645 | 635 | 635 | 43,000 | 635 |
| 1996-09-05 | 641 | 641 | 631 | 633 | 58,000 | 633 |
| 1996-09-04 | 641 | 646 | 641 | 641 | 27,000 | 641 |
| 1996-09-03 | 653 | 653 | 645 | 646 | 17,000 | 646 |
| 1996-09-02 | 651 | 653 | 640 | 653 | 10,000 | 653 |
| 1996-08-30 | 655 | 657 | 640 | 654 | 58,000 | 654 |
| 1996-08-29 | 655 | 658 | 655 | 655 | 67,000 | 655 |
| 1996-08-28 | 655 | 657 | 652 | 653 | 45,000 | 653 |
| 1996-08-27 | 660 | 662 | 660 | 660 | 21,000 | 660 |
| 1996-08-26 | 688 | 688 | 669 | 670 | 29,000 | 670 |
| 1996-08-23 | 680 | 680 | 669 | 680 | 41,000 | 680 |
| 1996-08-22 | 678 | 678 | 671 | 671 | 31,000 | 671 |
| 1996-08-21 | 669 | 675 | 669 | 672 | 33,000 | 672 |
| 1996-08-20 | 676 | 676 | 668 | 668 | 23,000 | 668 |
| 1996-08-19 | 680 | 685 | 670 | 672 | 76,000 | 672 |
| 1996-08-16 | 689 | 689 | 682 | 689 | 65,000 | 689 |
| 1996-08-15 | 695 | 696 | 682 | 690 | 38,000 | 690 |
| 1996-08-14 | 689 | 695 | 685 | 695 | 272,000 | 695 |
| 1996-08-13 | 654 | 690 | 654 | 689 | 164,000 | 689 |
| 1996-08-12 | 661 | 664 | 652 | 664 | 122,000 | 664 |
| 1996-08-09 | 653 | 664 | 648 | 664 | 86,000 | 664 |
| 1996-08-08 | 633 | 655 | 632 | 655 | 79,000 | 655 |
| 1996-08-07 | 632 | 644 | 632 | 633 | 139,000 | 633 |
| 1996-08-06 | 644 | 644 | 636 | 636 | 74,000 | 636 |
| 1996-08-05 | 649 | 659 | 644 | 644 | 48,000 | 644 |
| 1996-08-02 | 660 | 665 | 639 | 641 | 239,000 | 641 |
| 1996-08-01 | 642 | 651 | 629 | 651 | 193,000 | 651 |
| 1996-07-31 | 656 | 656 | 642 | 642 | 222,000 | 642 |
| 1996-07-30 | 664 | 665 | 651 | 651 | 184,000 | 651 |
| 1996-07-29 | 667 | 677 | 664 | 664 | 235,000 | 664 |
| 1996-07-26 | 672 | 679 | 664 | 664 | 326,000 | 664 |
| 1996-07-25 | 685 | 685 | 668 | 671 | 171,000 | 671 |
| 1996-07-24 | 698 | 698 | 685 | 685 | 85,000 | 685 |
| 1996-07-23 | 693 | 700 | 690 | 700 | 50,000 | 700 |
| 1996-07-22 | 703 | 710 | 696 | 696 | 116,000 | 696 |
| 1996-07-19 | 710 | 710 | 705 | 710 | 41,000 | 710 |
| 1996-07-18 | 700 | 710 | 700 | 710 | 52,000 | 710 |
| 1996-07-17 | 692 | 703 | 691 | 700 | 132,000 | 700 |
| 1996-07-16 | 693 | 698 | 691 | 692 | 43,000 | 692 |
| 1996-07-15 | 712 | 712 | 703 | 703 | 27,000 | 703 |
| 1996-07-12 | 695 | 709 | 694 | 702 | 62,000 | 702 |
| 1996-07-11 | 696 | 700 | 694 | 695 | 30,000 | 695 |
| 1996-07-10 | 693 | 701 | 693 | 694 | 102,000 | 694 |
| 1996-07-09 | 705 | 705 | 695 | 696 | 37,000 | 696 |
| 1996-07-08 | 701 | 710 | 701 | 702 | 82,000 | 702 |
| 1996-07-05 | 717 | 719 | 712 | 712 | 47,000 | 712 |
| 1996-07-04 | 720 | 720 | 712 | 719 | 36,000 | 719 |
| 1996-07-03 | 716 | 720 | 710 | 720 | 15,000 | 720 |
| 1996-07-02 | 725 | 725 | 716 | 720 | 37,000 | 720 |
| 1996-07-01 | 730 | 730 | 719 | 719 | 34,000 | 719 |
| 1996-06-28 | 720 | 725 | 716 | 724 | 45,000 | 724 |
| 1996-06-27 | 723 | 728 | 720 | 720 | 32,000 | 720 |
| 1996-06-26 | 732 | 732 | 722 | 722 | 49,000 | 722 |
| 1996-06-25 | 732 | 732 | 725 | 725 | 40,000 | 725 |
| 1996-06-24 | 732 | 732 | 723 | 727 | 67,000 | 727 |
| 1996-06-21 | 723 | 725 | 722 | 722 | 53,000 | 722 |
| 1996-06-20 | 729 | 729 | 722 | 723 | 30,000 | 723 |
| 1996-06-19 | 730 | 730 | 718 | 729 | 23,000 | 729 |
| 1996-06-18 | 735 | 735 | 717 | 730 | 65,000 | 730 |
| 1996-06-17 | 737 | 737 | 725 | 725 | 36,000 | 725 |
| 1996-06-14 | 726 | 730 | 715 | 718 | 218,000 | 718 |
| 1996-06-13 | 719 | 719 | 701 | 705 | 111,000 | 705 |
| 1996-06-12 | 699 | 705 | 697 | 699 | 79,000 | 699 |
| 1996-06-11 | 691 | 700 | 690 | 693 | 141,000 | 693 |
| 1996-06-10 | 700 | 703 | 690 | 693 | 53,000 | 693 |
| 1996-06-07 | 711 | 711 | 700 | 700 | 94,000 | 700 |
| 1996-06-06 | 710 | 715 | 710 | 712 | 55,000 | 712 |
| 1996-06-05 | 720 | 720 | 700 | 710 | 40,000 | 710 |
| 1996-06-04 | 705 | 714 | 705 | 713 | 33,000 | 713 |
| 1996-06-03 | 721 | 725 | 705 | 705 | 115,000 | 705 |
| 1996-05-31 | 730 | 735 | 725 | 725 | 50,000 | 725 |
| 1996-05-30 | 730 | 731 | 722 | 730 | 34,000 | 730 |
| 1996-05-29 | 730 | 735 | 730 | 730 | 38,000 | 730 |
| 1996-05-28 | 735 | 735 | 725 | 726 | 38,000 | 726 |
| 1996-05-27 | 738 | 738 | 730 | 735 | 65,000 | 735 |
| 1996-05-24 | 740 | 740 | 730 | 735 | 38,000 | 735 |
| 1996-05-23 | 749 | 749 | 730 | 730 | 63,000 | 730 |
| 1996-05-22 | 746 | 748 | 740 | 745 | 55,000 | 745 |
| 1996-05-21 | 759 | 759 | 736 | 736 | 102,000 | 736 |
| 1996-05-20 | 765 | 765 | 750 | 750 | 304,000 | 750 |
| 1996-05-17 | 745 | 758 | 741 | 749 | 346,000 | 749 |
| 1996-05-16 | 740 | 740 | 721 | 725 | 69,000 | 725 |
| 1996-05-15 | 725 | 730 | 717 | 730 | 87,000 | 730 |
| 1996-05-14 | 730 | 730 | 720 | 720 | 43,000 | 720 |
| 1996-05-13 | 724 | 732 | 723 | 724 | 74,000 | 724 |
| 1996-05-10 | 722 | 730 | 721 | 727 | 35,000 | 727 |
| 1996-05-09 | 730 | 730 | 721 | 721 | 57,000 | 721 |
| 1996-05-08 | 725 | 728 | 722 | 726 | 38,000 | 726 |
| 1996-05-07 | 736 | 739 | 725 | 725 | 44,000 | 725 |
| 1996-05-02 | 730 | 732 | 720 | 722 | 105,000 | 722 |
| 1996-05-01 | 732 | 732 | 720 | 720 | 133,000 | 720 |
| 1996-04-30 | 731 | 740 | 731 | 732 | 44,000 | 732 |
| 1996-04-26 | 735 | 745 | 731 | 745 | 57,000 | 745 |
| 1996-04-25 | 745 | 745 | 738 | 740 | 54,000 | 740 |
| 1996-04-24 | 745 | 749 | 737 | 741 | 74,000 | 741 |
| 1996-04-23 | 750 | 750 | 731 | 735 | 75,000 | 735 |
| 1996-04-22 | 749 | 752 | 740 | 740 | 77,000 | 740 |
| 1996-04-19 | 742 | 749 | 736 | 744 | 192,000 | 744 |
| 1996-04-18 | 745 | 745 | 732 | 732 | 59,000 | 732 |
| 1996-04-17 | 750 | 750 | 740 | 747 | 81,000 | 747 |
| 1996-04-16 | 741 | 759 | 736 | 750 | 244,000 | 750 |
| 1996-04-15 | 743 | 743 | 735 | 743 | 92,000 | 743 |
| 1996-04-12 | 739 | 743 | 730 | 742 | 113,000 | 742 |
| 1996-04-11 | 735 | 739 | 730 | 735 | 67,000 | 735 |
| 1996-04-10 | 739 | 740 | 735 | 739 | 58,000 | 739 |
| 1996-04-09 | 736 | 744 | 730 | 744 | 110,000 | 744 |
| 1996-04-08 | 744 | 744 | 730 | 736 | 54,000 | 736 |
| 1996-04-05 | 735 | 745 | 730 | 745 | 173,000 | 745 |
| 1996-04-04 | 723 | 730 | 723 | 730 | 43,000 | 730 |
| 1996-04-03 | 728 | 730 | 722 | 730 | 83,000 | 730 |
| 1996-04-02 | 724 | 728 | 722 | 728 | 77,000 | 728 |
| 1996-04-01 | 713 | 728 | 713 | 724 | 53,000 | 724 |
| 1996-03-29 | 725 | 725 | 710 | 712 | 57,000 | 712 |
| 1996-03-28 | 717 | 725 | 716 | 719 | 40,000 | 719 |
| 1996-03-27 | 716 | 725 | 715 | 715 | 58,000 | 715 |
| 1996-03-26 | 704 | 719 | 704 | 714 | 63,000 | 714 |
| 1996-03-25 | 710 | 720 | 700 | 704 | 41,000 | 704 |
| 1996-03-22 | 705 | 705 | 695 | 700 | 22,000 | 700 |
| 1996-03-21 | 695 | 700 | 691 | 700 | 39,000 | 700 |
| 1996-03-19 | 695 | 703 | 695 | 695 | 52,000 | 695 |
| 1996-03-18 | 681 | 700 | 681 | 692 | 47,000 | 692 |
| 1996-03-15 | 705 | 705 | 690 | 691 | 59,000 | 691 |
| 1996-03-14 | 689 | 700 | 686 | 686 | 79,000 | 686 |
| 1996-03-13 | 695 | 695 | 690 | 690 | 61,000 | 690 |
| 1996-03-12 | 700 | 707 | 692 | 700 | 44,000 | 700 |
| 1996-03-11 | 698 | 702 | 690 | 690 | 97,000 | 690 |
| 1996-03-08 | 701 | 707 | 700 | 704 | 118,000 | 704 |
| 1996-03-07 | 704 | 716 | 704 | 705 | 66,000 | 705 |
| 1996-03-06 | 702 | 711 | 702 | 710 | 82,000 | 710 |
| 1996-03-05 | 700 | 713 | 700 | 700 | 103,000 | 700 |
| 1996-03-04 | 704 | 704 | 698 | 700 | 69,000 | 700 |
| 1996-03-01 | 700 | 704 | 700 | 702 | 105,000 | 702 |
| 1996-02-29 | 701 | 705 | 700 | 700 | 135,000 | 700 |
| 1996-02-28 | 703 | 710 | 701 | 707 | 114,000 | 707 |
| 1996-02-27 | 706 | 710 | 703 | 705 | 83,000 | 705 |
| 1996-02-26 | 724 | 724 | 711 | 716 | 13,000 | 716 |
| 1996-02-23 | 706 | 708 | 703 | 706 | 77,000 | 706 |
| 1996-02-22 | 709 | 710 | 702 | 702 | 97,000 | 702 |
| 1996-02-21 | 711 | 718 | 707 | 710 | 60,000 | 710 |
| 1996-02-20 | 729 | 729 | 710 | 711 | 61,000 | 711 |
| 1996-02-19 | 731 | 731 | 718 | 729 | 78,000 | 729 |
| 1996-02-16 | 717 | 720 | 701 | 702 | 244,000 | 702 |
| 1996-02-15 | 730 | 730 | 719 | 719 | 141,000 | 719 |
| 1996-02-14 | 726 | 732 | 720 | 720 | 113,000 | 720 |
| 1996-02-13 | 728 | 730 | 721 | 725 | 61,000 | 725 |
| 1996-02-09 | 728 | 729 | 720 | 720 | 335,000 | 720 |
| 1996-02-08 | 741 | 742 | 728 | 728 | 173,000 | 728 |
| 1996-02-07 | 743 | 745 | 738 | 739 | 196,000 | 739 |
| 1996-02-06 | 751 | 751 | 740 | 740 | 139,000 | 740 |
| 1996-02-05 | 778 | 778 | 751 | 751 | 166,000 | 751 |
| 1996-02-02 | 752 | 786 | 752 | 779 | 891,000 | 779 |
| 1996-02-01 | 737 | 750 | 736 | 742 | 477,000 | 742 |
| 1996-01-31 | 749 | 759 | 745 | 746 | 535,000 | 746 |
| 1996-01-30 | 787 | 787 | 750 | 759 | 513,000 | 759 |
| 1996-01-29 | 778 | 789 | 770 | 777 | 1,181,000 | 777 |
| 1996-01-26 | 756 | 769 | 753 | 768 | 1,463,000 | 768 |
| 1996-01-25 | 739 | 755 | 730 | 749 | 686,000 | 749 |
| 1996-01-24 | 709 | 729 | 709 | 729 | 364,000 | 729 |
| 1996-01-23 | 695 | 710 | 694 | 698 | 156,000 | 698 |
| 1996-01-22 | 716 | 716 | 690 | 694 | 169,000 | 694 |
| 1996-01-19 | 693 | 715 | 692 | 706 | 133,000 | 706 |
| 1996-01-18 | 721 | 721 | 690 | 692 | 245,000 | 692 |
| 1996-01-17 | 726 | 730 | 716 | 717 | 246,000 | 717 |
| 1996-01-16 | 734 | 734 | 722 | 728 | 64,000 | 728 |
| 1996-01-12 | 723 | 734 | 721 | 725 | 188,000 | 725 |
| 1996-01-11 | 725 | 735 | 723 | 725 | 118,000 | 725 |
| 1996-01-10 | 725 | 758 | 723 | 739 | 201,000 | 739 |
| 1996-01-09 | 721 | 729 | 717 | 725 | 97,000 | 725 |
| 1996-01-08 | 717 | 720 | 716 | 716 | 83,000 | 716 |
| 1996-01-05 | 730 | 730 | 712 | 716 | 83,000 | 716 |
| 1996-01-04 | 730 | 730 | 721 | 722 | 52,000 | 722 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
