7971 東リ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 203 | 209 | 203 | 207 | 28,000 | 207 |
| 1997-12-29 | 214 | 214 | 199 | 199 | 141,000 | 199 |
| 1997-12-26 | 220 | 225 | 215 | 215 | 35,000 | 215 |
| 1997-12-25 | 212 | 227 | 211 | 225 | 37,000 | 225 |
| 1997-12-24 | 215 | 219 | 201 | 211 | 79,000 | 211 |
| 1997-12-22 | 221 | 230 | 200 | 200 | 70,000 | 200 |
| 1997-12-19 | 230 | 230 | 220 | 220 | 67,000 | 220 |
| 1997-12-18 | 240 | 250 | 240 | 240 | 40,000 | 240 |
| 1997-12-17 | 230 | 252 | 229 | 249 | 55,000 | 249 |
| 1997-12-16 | 237 | 240 | 224 | 224 | 52,000 | 224 |
| 1997-12-15 | 242 | 242 | 237 | 237 | 55,000 | 237 |
| 1997-12-12 | 222 | 230 | 222 | 227 | 79,000 | 227 |
| 1997-12-11 | 250 | 250 | 223 | 224 | 174,000 | 224 |
| 1997-12-10 | 268 | 268 | 252 | 252 | 65,000 | 252 |
| 1997-12-09 | 252 | 260 | 250 | 260 | 59,000 | 260 |
| 1997-12-08 | 266 | 268 | 257 | 257 | 53,000 | 257 |
| 1997-12-05 | 270 | 275 | 265 | 265 | 26,000 | 265 |
| 1997-12-04 | 275 | 277 | 270 | 271 | 32,000 | 271 |
| 1997-12-03 | 280 | 280 | 275 | 275 | 25,000 | 275 |
| 1997-12-02 | 280 | 284 | 279 | 280 | 64,000 | 280 |
| 1997-12-01 | 275 | 284 | 275 | 280 | 56,000 | 280 |
| 1997-11-28 | 283 | 284 | 270 | 275 | 78,000 | 275 |
| 1997-11-27 | 274 | 282 | 271 | 282 | 33,000 | 282 |
| 1997-11-26 | 273 | 284 | 270 | 275 | 63,000 | 275 |
| 1997-11-25 | 265 | 274 | 265 | 273 | 91,000 | 273 |
| 1997-11-21 | 282 | 300 | 282 | 295 | 31,000 | 295 |
| 1997-11-20 | 272 | 287 | 271 | 277 | 76,000 | 277 |
| 1997-11-19 | 286 | 287 | 275 | 275 | 26,000 | 275 |
| 1997-11-18 | 298 | 303 | 298 | 298 | 43,000 | 298 |
| 1997-11-17 | 300 | 300 | 294 | 298 | 89,000 | 298 |
| 1997-11-14 | 287 | 290 | 277 | 277 | 75,000 | 277 |
| 1997-11-13 | 271 | 287 | 270 | 287 | 60,000 | 287 |
| 1997-11-12 | 279 | 281 | 270 | 271 | 80,000 | 271 |
| 1997-11-11 | 269 | 280 | 269 | 279 | 200,000 | 279 |
| 1997-11-10 | 295 | 305 | 260 | 264 | 533,000 | 264 |
| 1997-11-07 | 314 | 314 | 297 | 305 | 120,000 | 305 |
| 1997-11-06 | 318 | 320 | 316 | 316 | 43,000 | 316 |
| 1997-11-05 | 321 | 330 | 319 | 319 | 78,000 | 319 |
| 1997-11-04 | 330 | 333 | 321 | 325 | 32,000 | 325 |
| 1997-10-31 | 322 | 329 | 317 | 329 | 44,000 | 329 |
| 1997-10-30 | 324 | 325 | 315 | 324 | 73,000 | 324 |
| 1997-10-29 | 324 | 325 | 319 | 324 | 75,000 | 324 |
| 1997-10-28 | 300 | 314 | 300 | 314 | 55,000 | 314 |
| 1997-10-27 | 316 | 316 | 310 | 315 | 20,000 | 315 |
| 1997-10-24 | 300 | 311 | 300 | 311 | 56,000 | 311 |
| 1997-10-23 | 322 | 325 | 300 | 300 | 154,000 | 300 |
| 1997-10-22 | 306 | 320 | 303 | 320 | 269,000 | 320 |
| 1997-10-21 | 299 | 301 | 297 | 301 | 138,000 | 301 |
| 1997-10-20 | 301 | 301 | 295 | 295 | 63,000 | 295 |
| 1997-10-17 | 310 | 310 | 295 | 302 | 74,000 | 302 |
| 1997-10-16 | 292 | 305 | 292 | 305 | 6,000 | 305 |
| 1997-10-15 | 307 | 307 | 291 | 291 | 30,000 | 291 |
| 1997-10-14 | 289 | 289 | 280 | 282 | 13,000 | 282 |
| 1997-10-13 | 295 | 302 | 290 | 290 | 27,000 | 290 |
| 1997-10-09 | 300 | 302 | 292 | 302 | 88,000 | 302 |
| 1997-10-08 | 300 | 300 | 300 | 300 | 31,000 | 300 |
| 1997-10-07 | 308 | 310 | 300 | 300 | 41,000 | 300 |
| 1997-10-06 | 300 | 305 | 300 | 303 | 20,000 | 303 |
| 1997-10-03 | 300 | 303 | 295 | 298 | 56,000 | 298 |
| 1997-10-02 | 310 | 313 | 301 | 303 | 46,000 | 303 |
| 1997-10-01 | 313 | 315 | 307 | 310 | 37,000 | 310 |
| 1997-09-30 | 317 | 320 | 312 | 317 | 43,000 | 317 |
| 1997-09-29 | 315 | 320 | 310 | 311 | 42,000 | 311 |
| 1997-09-26 | 360 | 360 | 350 | 350 | 12,000 | 350 |
| 1997-09-25 | 370 | 375 | 370 | 374 | 14,000 | 374 |
| 1997-09-24 | 385 | 385 | 380 | 380 | 24,000 | 380 |
| 1997-09-22 | 371 | 372 | 370 | 370 | 45,000 | 370 |
| 1997-09-19 | 371 | 376 | 370 | 370 | 38,000 | 370 |
| 1997-09-18 | 371 | 376 | 370 | 370 | 73,000 | 370 |
| 1997-09-17 | 382 | 382 | 371 | 371 | 85,000 | 371 |
| 1997-09-16 | 387 | 387 | 381 | 387 | 106,000 | 387 |
| 1997-09-12 | 380 | 385 | 380 | 380 | 85,000 | 380 |
| 1997-09-11 | 405 | 405 | 385 | 385 | 31,000 | 385 |
| 1997-09-10 | 406 | 407 | 400 | 407 | 4,000 | 407 |
| 1997-09-09 | 415 | 415 | 408 | 408 | 12,000 | 408 |
| 1997-09-08 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 1997-09-05 | 420 | 421 | 410 | 419 | 20,000 | 419 |
| 1997-09-04 | 415 | 420 | 415 | 419 | 19,000 | 419 |
| 1997-09-03 | 392 | 410 | 392 | 410 | 39,000 | 410 |
| 1997-09-02 | 391 | 391 | 387 | 391 | 20,000 | 391 |
| 1997-09-01 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 1997-08-29 | 386 | 391 | 386 | 391 | 15,000 | 391 |
| 1997-08-28 | 400 | 400 | 390 | 391 | 7,000 | 391 |
| 1997-08-27 | 410 | 410 | 406 | 406 | 21,000 | 406 |
| 1997-08-26 | 404 | 410 | 404 | 410 | 48,000 | 410 |
| 1997-08-25 | 407 | 410 | 406 | 408 | 84,000 | 408 |
| 1997-08-22 | 388 | 402 | 388 | 400 | 20,000 | 400 |
| 1997-08-21 | 381 | 382 | 381 | 382 | 12,000 | 382 |
| 1997-08-20 | 383 | 386 | 380 | 380 | 42,000 | 380 |
| 1997-08-19 | 401 | 401 | 381 | 381 | 65,000 | 381 |
| 1997-08-18 | 381 | 381 | 381 | 381 | 8,000 | 381 |
| 1997-08-15 | 386 | 388 | 380 | 380 | 39,000 | 380 |
| 1997-08-14 | 378 | 382 | 378 | 379 | 26,000 | 379 |
| 1997-08-13 | 378 | 380 | 373 | 379 | 22,000 | 379 |
| 1997-08-12 | 373 | 380 | 371 | 380 | 46,000 | 380 |
| 1997-08-11 | 377 | 377 | 366 | 370 | 49,000 | 370 |
| 1997-08-08 | 390 | 391 | 363 | 377 | 40,000 | 377 |
| 1997-08-07 | 397 | 397 | 390 | 392 | 98,000 | 392 |
| 1997-08-06 | 402 | 404 | 397 | 400 | 28,000 | 400 |
| 1997-08-05 | 411 | 415 | 400 | 400 | 38,000 | 400 |
| 1997-08-04 | 417 | 420 | 410 | 416 | 23,000 | 416 |
| 1997-08-01 | 418 | 422 | 416 | 416 | 170,000 | 416 |
| 1997-07-31 | 446 | 446 | 428 | 428 | 73,000 | 428 |
| 1997-07-30 | 455 | 455 | 451 | 451 | 45,000 | 451 |
| 1997-07-29 | 461 | 464 | 460 | 464 | 60,000 | 464 |
| 1997-07-28 | 461 | 465 | 461 | 461 | 7,000 | 461 |
| 1997-07-25 | 466 | 466 | 460 | 461 | 39,000 | 461 |
| 1997-07-24 | 480 | 480 | 471 | 471 | 33,000 | 471 |
| 1997-07-23 | 476 | 480 | 471 | 471 | 18,000 | 471 |
| 1997-07-22 | 476 | 478 | 476 | 476 | 77,000 | 476 |
| 1997-07-18 | 473 | 484 | 471 | 480 | 113,000 | 480 |
| 1997-07-17 | 476 | 476 | 468 | 468 | 58,000 | 468 |
| 1997-07-16 | 478 | 478 | 478 | 478 | 19,000 | 478 |
| 1997-07-15 | 478 | 478 | 473 | 474 | 26,000 | 474 |
| 1997-07-14 | 468 | 468 | 466 | 466 | 41,000 | 466 |
| 1997-07-11 | 468 | 474 | 468 | 469 | 67,000 | 469 |
| 1997-07-10 | 467 | 474 | 463 | 473 | 71,000 | 473 |
| 1997-07-09 | 481 | 481 | 471 | 472 | 73,000 | 472 |
| 1997-07-08 | 490 | 490 | 485 | 485 | 22,000 | 485 |
| 1997-07-07 | 490 | 490 | 483 | 490 | 59,000 | 490 |
| 1997-07-04 | 498 | 499 | 493 | 493 | 40,000 | 493 |
| 1997-07-03 | 497 | 498 | 497 | 497 | 53,000 | 497 |
| 1997-07-02 | 500 | 501 | 497 | 497 | 40,000 | 497 |
| 1997-07-01 | 500 | 500 | 497 | 500 | 84,000 | 500 |
| 1997-06-30 | 499 | 499 | 497 | 497 | 43,000 | 497 |
| 1997-06-27 | 504 | 504 | 498 | 498 | 11,000 | 498 |
| 1997-06-26 | 503 | 505 | 498 | 499 | 82,000 | 499 |
| 1997-06-25 | 510 | 510 | 500 | 508 | 150,000 | 508 |
| 1997-06-24 | 508 | 508 | 498 | 500 | 58,000 | 500 |
| 1997-06-23 | 503 | 504 | 502 | 503 | 71,000 | 503 |
| 1997-06-20 | 515 | 515 | 505 | 507 | 159,000 | 507 |
| 1997-06-19 | 520 | 525 | 514 | 515 | 36,000 | 515 |
| 1997-06-18 | 520 | 522 | 515 | 519 | 14,000 | 519 |
| 1997-06-17 | 525 | 525 | 520 | 520 | 24,000 | 520 |
| 1997-06-16 | 532 | 532 | 523 | 525 | 68,000 | 525 |
| 1997-06-13 | 528 | 530 | 522 | 522 | 79,000 | 522 |
| 1997-06-12 | 534 | 534 | 522 | 522 | 267,000 | 522 |
| 1997-06-11 | 505 | 532 | 503 | 527 | 482,000 | 527 |
| 1997-06-10 | 481 | 495 | 480 | 495 | 200,000 | 495 |
| 1997-06-09 | 485 | 487 | 480 | 480 | 36,000 | 480 |
| 1997-06-06 | 480 | 485 | 480 | 480 | 42,000 | 480 |
| 1997-06-05 | 480 | 484 | 480 | 480 | 36,000 | 480 |
| 1997-06-04 | 478 | 485 | 478 | 484 | 25,000 | 484 |
| 1997-06-03 | 484 | 485 | 478 | 478 | 46,000 | 478 |
| 1997-06-02 | 472 | 476 | 470 | 470 | 21,000 | 470 |
| 1997-05-30 | 473 | 473 | 470 | 471 | 23,000 | 471 |
| 1997-05-29 | 480 | 480 | 467 | 470 | 144,000 | 470 |
| 1997-05-28 | 484 | 484 | 475 | 479 | 43,000 | 479 |
| 1997-05-27 | 484 | 485 | 480 | 480 | 53,000 | 480 |
| 1997-05-26 | 493 | 493 | 484 | 489 | 65,000 | 489 |
| 1997-05-23 | 486 | 491 | 486 | 489 | 34,000 | 489 |
| 1997-05-22 | 498 | 498 | 485 | 485 | 54,000 | 485 |
| 1997-05-21 | 491 | 500 | 490 | 490 | 76,000 | 490 |
| 1997-05-20 | 498 | 505 | 490 | 490 | 234,000 | 490 |
| 1997-05-19 | 495 | 499 | 492 | 498 | 101,000 | 498 |
| 1997-05-16 | 480 | 499 | 480 | 490 | 226,000 | 490 |
| 1997-05-15 | 472 | 477 | 465 | 477 | 112,000 | 477 |
| 1997-05-14 | 466 | 469 | 464 | 467 | 45,000 | 467 |
| 1997-05-13 | 471 | 477 | 466 | 471 | 75,000 | 471 |
| 1997-05-12 | 458 | 471 | 458 | 471 | 31,000 | 471 |
| 1997-05-09 | 470 | 470 | 461 | 465 | 17,000 | 465 |
| 1997-05-08 | 470 | 471 | 466 | 466 | 44,000 | 466 |
| 1997-05-07 | 462 | 475 | 460 | 475 | 567,000 | 475 |
| 1997-05-06 | 445 | 460 | 435 | 458 | 205,000 | 458 |
| 1997-05-02 | 440 | 445 | 440 | 443 | 74,000 | 443 |
| 1997-05-01 | 440 | 449 | 439 | 443 | 104,000 | 443 |
| 1997-04-30 | 440 | 444 | 435 | 435 | 246,000 | 435 |
| 1997-04-28 | 430 | 430 | 426 | 430 | 32,000 | 430 |
| 1997-04-25 | 431 | 434 | 430 | 430 | 41,000 | 430 |
| 1997-04-24 | 449 | 449 | 435 | 435 | 231,000 | 435 |
| 1997-04-23 | 435 | 442 | 435 | 440 | 24,000 | 440 |
| 1997-04-22 | 435 | 442 | 423 | 435 | 87,000 | 435 |
| 1997-04-21 | 435 | 440 | 425 | 435 | 65,000 | 435 |
| 1997-04-18 | 405 | 420 | 403 | 420 | 143,000 | 420 |
| 1997-04-17 | 405 | 410 | 400 | 400 | 94,000 | 400 |
| 1997-04-16 | 390 | 401 | 390 | 400 | 109,000 | 400 |
| 1997-04-15 | 389 | 392 | 385 | 390 | 88,000 | 390 |
| 1997-04-14 | 380 | 385 | 380 | 385 | 64,000 | 385 |
| 1997-04-11 | 376 | 384 | 363 | 384 | 75,000 | 384 |
| 1997-04-10 | 393 | 393 | 380 | 381 | 60,000 | 381 |
| 1997-04-09 | 418 | 419 | 385 | 390 | 89,000 | 390 |
| 1997-04-08 | 420 | 425 | 420 | 420 | 42,000 | 420 |
| 1997-04-07 | 455 | 455 | 430 | 430 | 37,000 | 430 |
| 1997-04-04 | 451 | 457 | 450 | 450 | 27,000 | 450 |
| 1997-04-03 | 464 | 465 | 452 | 452 | 244,000 | 452 |
| 1997-04-02 | 464 | 465 | 454 | 465 | 8,000 | 465 |
| 1997-04-01 | 458 | 460 | 454 | 454 | 25,000 | 454 |
| 1997-03-31 | 470 | 470 | 462 | 462 | 6,000 | 462 |
| 1997-03-28 | 455 | 465 | 455 | 465 | 19,000 | 465 |
| 1997-03-27 | 470 | 470 | 451 | 451 | 112,000 | 451 |
| 1997-03-26 | 465 | 470 | 460 | 465 | 60,000 | 465 |
| 1997-03-25 | 471 | 483 | 470 | 480 | 64,000 | 480 |
| 1997-03-24 | 466 | 475 | 465 | 468 | 40,000 | 468 |
| 1997-03-21 | 455 | 466 | 455 | 460 | 51,000 | 460 |
| 1997-03-19 | 459 | 460 | 450 | 460 | 26,000 | 460 |
| 1997-03-18 | 468 | 475 | 460 | 460 | 40,000 | 460 |
| 1997-03-17 | 463 | 469 | 455 | 469 | 28,000 | 469 |
| 1997-03-14 | 476 | 476 | 457 | 462 | 66,000 | 462 |
| 1997-03-13 | 456 | 461 | 456 | 456 | 6,000 | 456 |
| 1997-03-12 | 457 | 457 | 455 | 455 | 10,000 | 455 |
| 1997-03-10 | 457 | 460 | 456 | 456 | 23,000 | 456 |
| 1997-03-07 | 460 | 470 | 460 | 470 | 29,000 | 470 |
| 1997-03-06 | 461 | 461 | 460 | 460 | 23,000 | 460 |
| 1997-03-05 | 473 | 473 | 460 | 460 | 54,000 | 460 |
| 1997-03-04 | 473 | 474 | 471 | 474 | 22,000 | 474 |
| 1997-03-03 | 472 | 473 | 472 | 472 | 21,000 | 472 |
| 1997-02-28 | 472 | 477 | 471 | 472 | 29,000 | 472 |
| 1997-02-27 | 482 | 483 | 471 | 471 | 46,000 | 471 |
| 1997-02-26 | 483 | 483 | 480 | 482 | 34,000 | 482 |
| 1997-02-25 | 484 | 484 | 480 | 482 | 35,000 | 482 |
| 1997-02-24 | 485 | 485 | 480 | 480 | 85,000 | 480 |
| 1997-02-21 | 478 | 490 | 478 | 485 | 70,000 | 485 |
| 1997-02-20 | 471 | 480 | 471 | 478 | 91,000 | 478 |
| 1997-02-19 | 470 | 472 | 470 | 471 | 62,000 | 471 |
| 1997-02-18 | 464 | 467 | 464 | 466 | 20,000 | 466 |
| 1997-02-17 | 466 | 475 | 465 | 465 | 62,000 | 465 |
| 1997-02-14 | 455 | 467 | 455 | 465 | 46,000 | 465 |
| 1997-02-13 | 455 | 456 | 450 | 450 | 38,000 | 450 |
| 1997-02-12 | 440 | 460 | 440 | 450 | 38,000 | 450 |
| 1997-02-10 | 450 | 450 | 438 | 440 | 61,000 | 440 |
| 1997-02-07 | 456 | 456 | 441 | 450 | 77,000 | 450 |
| 1997-02-06 | 469 | 469 | 456 | 456 | 34,000 | 456 |
| 1997-02-05 | 475 | 475 | 465 | 470 | 50,000 | 470 |
| 1997-02-04 | 476 | 483 | 472 | 476 | 35,000 | 476 |
| 1997-02-03 | 474 | 475 | 474 | 474 | 11,000 | 474 |
| 1997-01-31 | 460 | 475 | 460 | 465 | 127,000 | 465 |
| 1997-01-30 | 454 | 466 | 451 | 462 | 76,000 | 462 |
| 1997-01-29 | 459 | 464 | 457 | 464 | 78,000 | 464 |
| 1997-01-28 | 460 | 464 | 458 | 464 | 36,000 | 464 |
| 1997-01-27 | 462 | 470 | 462 | 462 | 23,000 | 462 |
| 1997-01-24 | 474 | 474 | 460 | 462 | 177,000 | 462 |
| 1997-01-23 | 475 | 478 | 471 | 471 | 166,000 | 471 |
| 1997-01-22 | 470 | 475 | 470 | 475 | 75,000 | 475 |
| 1997-01-21 | 479 | 479 | 465 | 465 | 33,000 | 465 |
| 1997-01-20 | 489 | 489 | 480 | 480 | 47,000 | 480 |
| 1997-01-17 | 485 | 493 | 480 | 484 | 82,000 | 484 |
| 1997-01-16 | 475 | 489 | 475 | 480 | 84,000 | 480 |
| 1997-01-14 | 474 | 474 | 464 | 470 | 39,000 | 470 |
| 1997-01-13 | 446 | 469 | 446 | 469 | 89,000 | 469 |
| 1997-01-10 | 477 | 477 | 440 | 440 | 140,000 | 440 |
| 1997-01-09 | 500 | 500 | 475 | 482 | 90,000 | 482 |
| 1997-01-08 | 513 | 513 | 501 | 502 | 45,000 | 502 |
| 1997-01-07 | 525 | 525 | 513 | 513 | 26,000 | 513 |
| 1997-01-06 | 525 | 525 | 515 | 525 | 14,000 | 525 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
