7971 東リ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	203	213	203	213	14,000	213
1998-12-29	212	214	210	213	55,000	213
1998-12-28	210	212	210	212	58,000	212
1998-12-25	208	212	207	210	48,000	210
1998-12-24	223	223	207	207	29,000	207
1998-12-22	211	211	208	208	27,000	208
1998-12-21	214	214	210	211	11,000	211
1998-12-18	224	224	214	214	24,000	214
1998-12-17	219	220	215	219	16,000	219
1998-12-16	220	220	220	220	15,000	220
1998-12-15	225	225	220	220	31,000	220
1998-12-14	223	230	220	223	31,000	223
1998-12-11	220	221	215	220	42,000	220
1998-12-10	241	241	231	234	76,000	234
1998-12-09	219	219	215	216	9,000	216
1998-12-08	220	220	219	219	23,000	219
1998-12-07	220	225	219	220	8,000	220
1998-12-04	228	228	215	217	25,000	217
1998-12-03	230	233	225	226	18,000	226
1998-12-02	226	233	226	233	28,000	233
1998-12-01	230	231	226	231	22,000	231
1998-11-30	236	238	235	236	21,000	236
1998-11-27	226	243	226	239	74,000	239
1998-11-26	223	236	217	225	69,000	225
1998-11-25	212	213	205	205	51,000	205
1998-11-24	211	213	206	211	64,000	211
1998-11-20	202	205	200	201	93,000	201
1998-11-19	203	204	202	202	48,000	202
1998-11-18	204	204	203	203	23,000	203
1998-11-17	205	205	203	204	18,000	204
1998-11-16	209	209	200	202	61,000	202
1998-11-13	200	200	190	192	128,000	192
1998-11-12	201	202	200	202	47,000	202
1998-11-11	201	204	201	204	28,000	204
1998-11-10	208	208	204	206	13,000	206
1998-11-09	200	207	200	202	12,000	202
1998-11-06	205	208	202	204	15,000	204
1998-11-05	210	214	206	208	20,000	208
1998-11-04	200	206	200	206	42,000	206
1998-11-02	213	213	203	207	22,000	207
1998-10-30	193	203	192	193	20,000	193
1998-10-29	195	196	190	190	44,000	190
1998-10-28	196	200	195	195	47,000	195
1998-10-27	206	208	194	196	49,000	196
1998-10-26	215	215	213	213	56,000	213
1998-10-23	212	212	211	212	23,000	212
1998-10-22	209	210	206	210	40,000	210
1998-10-21	204	208	200	205	67,000	205
1998-10-20	205	205	202	202	11,000	202
1998-10-19	207	207	205	205	19,000	205
1998-10-16	214	214	212	212	16,000	212
1998-10-15	226	226	200	201	52,000	201
1998-10-14	207	207	205	205	20,000	205
1998-10-13	208	210	205	207	42,000	207
1998-10-12	210	210	206	208	25,000	208
1998-10-09	200	201	198	198	35,000	198
1998-10-08	216	216	207	207	55,000	207
1998-10-07	209	215	209	215	23,000	215
1998-10-06	196	210	196	205	26,000	205
1998-10-05	200	200	196	196	15,000	196
1998-10-02	196	196	187	190	37,000	190
1998-10-01	200	200	185	199	88,000	199
1998-09-30	207	209	200	205	44,000	205
1998-09-29	216	216	210	216	28,000	216
1998-09-28	213	220	213	217	16,000	217
1998-09-25	212	222	212	212	42,000	212
1998-09-24	219	219	212	212	71,000	212
1998-09-22	215	215	210	212	38,000	212
1998-09-21	220	220	200	200	155,000	200
1998-09-18	230	240	225	230	59,000	230
1998-09-17	235	235	225	230	37,000	230
1998-09-16	240	240	230	235	127,000	235
1998-09-14	245	245	235	235	37,000	235
1998-09-11	240	246	240	245	166,000	245
1998-09-10	250	259	250	255	18,000	255
1998-09-09	260	260	250	250	33,000	250
1998-09-08	260	272	260	260	16,000	260
1998-09-07	250	275	250	275	25,000	275
1998-09-04	250	257	250	251	13,000	251
1998-09-03	264	264	254	257	22,000	257
1998-09-02	266	267	264	264	44,000	264
1998-09-01	255	266	253	266	33,000	266
1998-08-31	250	265	250	265	25,000	265
1998-08-28	250	250	235	250	82,000	250
1998-08-27	260	260	250	253	32,000	253
1998-08-26	267	272	267	268	25,000	268
1998-08-25	279	280	274	275	47,000	275
1998-08-24	288	288	275	275	55,000	275
1998-08-21	265	278	265	278	26,000	278
1998-08-20	265	280	263	275	46,000	275
1998-08-19	280	280	265	265	89,000	265
1998-08-18	273	280	263	265	43,000	265
1998-08-17	281	281	262	263	44,000	263
1998-08-14	262	280	262	274	26,000	274
1998-08-13	260	263	260	262	65,000	262
1998-08-12	260	263	260	260	50,000	260
1998-08-11	280	281	270	270	40,000	270
1998-08-10	285	285	280	280	27,000	280
1998-08-07	294	295	285	285	28,000	285
1998-08-06	291	300	282	300	38,000	300
1998-08-05	279	292	279	292	17,000	292
1998-08-04	276	282	276	282	25,000	282
1998-08-03	291	291	290	291	8,000	291
1998-07-31	298	298	291	291	12,000	291
1998-07-30	297	299	290	290	14,000	290
1998-07-29	295	299	295	295	28,000	295
1998-07-28	295	295	291	295	39,000	295
1998-07-27	296	299	295	295	31,000	295
1998-07-24	300	300	295	295	40,000	295
1998-07-23	291	295	291	291	65,000	291
1998-07-22	295	296	291	291	54,000	291
1998-07-21	305	305	296	296	15,000	296
1998-07-17	301	301	295	295	53,000	295
1998-07-16	305	310	300	300	33,000	300
1998-07-15	310	310	305	309	75,000	309
1998-07-14	305	305	299	300	30,000	300
1998-07-13	300	300	291	300	41,000	300
1998-07-10	316	316	307	307	94,000	307
1998-07-09	321	321	308	319	87,000	319
1998-07-08	320	328	318	323	97,000	323
1998-07-07	308	317	307	317	123,000	317
1998-07-06	299	310	298	310	135,000	310
1998-07-03	305	314	302	310	31,000	310
1998-07-02	305	317	305	305	111,000	305
1998-07-01	300	305	298	305	30,000	305
1998-06-30	291	299	291	299	8,000	299
1998-06-29	299	299	290	290	12,000	290
1998-06-26	298	300	288	300	24,000	300
1998-06-25	300	300	300	300	10,000	300
1998-06-24	295	300	295	298	33,000	298
1998-06-23	291	291	286	290	7,000	290
1998-06-22	285	290	285	286	32,000	286
1998-06-19	295	304	285	287	9,000	287
1998-06-18	305	305	300	300	20,000	300
1998-06-17	297	297	290	290	6,000	290
1998-06-16	298	299	296	299	22,000	299
1998-06-15	309	309	301	307	121,000	307
1998-06-12	296	296	287	293	65,000	293
1998-06-11	292	300	292	297	28,000	297
1998-06-10	296	300	291	292	30,000	292
1998-06-09	296	300	296	296	15,000	296
1998-06-08	300	300	295	295	84,000	295
1998-06-05	305	305	300	301	33,000	301
1998-06-04	300	300	297	300	50,000	300
1998-06-03	298	299	295	299	21,000	299
1998-06-02	300	306	298	298	30,000	298
1998-06-01	301	305	295	297	22,000	297
1998-05-29	296	301	291	301	59,000	301
1998-05-28	287	296	286	296	18,000	296
1998-05-27	287	288	287	288	13,000	288
1998-05-26	286	288	286	287	16,000	287
1998-05-25	294	298	285	286	44,000	286
1998-05-22	278	285	278	284	8,000	284
1998-05-21	280	282	277	278	17,000	278
1998-05-20	280	280	280	280	12,000	280
1998-05-19	280	280	270	280	18,000	280
1998-05-18	282	282	277	280	20,000	280
1998-05-15	285	285	266	267	34,000	267
1998-05-14	265	265	263	265	11,000	265
1998-05-13	265	270	265	265	15,000	265
1998-05-12	275	280	265	270	12,000	270
1998-05-11	275	275	275	275	2,000	275
1998-05-08	266	270	265	265	12,000	265
1998-05-07	265	265	261	262	43,000	262
1998-05-06	265	266	265	265	11,000	265
1998-05-01	270	270	267	268	12,000	268
1998-04-30	270	270	265	270	21,000	270
1998-04-28	275	280	270	270	15,000	270
1998-04-27	290	290	275	275	14,000	275
1998-04-24	290	300	288	293	30,000	293
1998-04-23	270	270	265	265	63,000	265
1998-04-22	270	272	270	270	12,000	270
1998-04-21	271	276	270	275	36,000	275
1998-04-20	268	275	268	275	16,000	275
1998-04-17	280	280	270	275	25,000	275
1998-04-16	295	295	280	280	29,000	280
1998-04-15	305	305	295	295	27,000	295
1998-04-14	298	300	281	285	15,000	285
1998-04-13	280	297	280	297	16,000	297
1998-04-10	296	297	291	297	29,000	297
1998-04-09	305	305	292	300	31,000	300
1998-04-08	281	300	281	300	30,000	300
1998-04-07	280	280	278	280	33,000	280
1998-04-06	264	280	264	280	37,000	280
1998-04-03	261	275	260	261	26,000	261
1998-04-02	285	285	260	261	56,000	261
1998-04-01	289	289	285	286	49,000	286
1998-03-31	309	310	284	284	37,000	284
1998-03-30	315	315	310	312	43,000	312
1998-03-27	318	324	308	308	19,000	308
1998-03-26	327	327	319	319	39,000	319
1998-03-25	316	326	315	318	26,000	318
1998-03-24	322	325	315	315	48,000	315
1998-03-23	324	327	320	320	22,000	320
1998-03-20	318	330	318	318	55,000	318
1998-03-19	323	326	318	318	34,000	318
1998-03-18	334	334	323	323	62,000	323
1998-03-17	325	326	323	326	27,000	326
1998-03-16	333	335	325	325	59,000	325
1998-03-13	310	325	306	325	53,000	325
1998-03-12	313	320	301	318	45,000	318
1998-03-11	326	326	318	318	25,000	318
1998-03-10	322	325	321	325	12,000	325
1998-03-09	327	333	321	321	46,000	321
1998-03-06	320	325	316	325	37,000	325
1998-03-05	328	328	320	320	40,000	320
1998-03-04	327	330	326	328	47,000	328
1998-03-03	330	330	321	326	41,000	326
1998-03-02	326	337	326	331	66,000	331
1998-02-27	312	325	312	325	52,000	325
1998-02-26	300	312	300	312	21,000	312
1998-02-25	300	300	295	300	72,000	300
1998-02-24	309	310	300	302	112,000	302
1998-02-23	308	309	302	309	65,000	309
1998-02-20	300	306	300	306	53,000	306
1998-02-19	312	314	306	310	122,000	310
1998-02-18	310	320	310	311	76,000	311
1998-02-17	311	311	297	310	125,000	310
1998-02-16	325	325	306	315	112,000	315
1998-02-13	354	354	325	330	127,000	330
1998-02-12	344	355	344	350	341,000	350
1998-02-10	339	345	334	344	120,000	344
1998-02-09	328	334	323	334	122,000	334
1998-02-06	317	323	317	323	56,000	323
1998-02-05	306	318	305	318	40,000	318
1998-02-04	309	317	308	310	48,000	310
1998-02-03	310	320	305	305	35,000	305
1998-02-02	300	315	299	306	35,000	306
1998-01-30	300	303	290	298	38,000	298
1998-01-29	330	334	300	327	126,000	327
1998-01-28	328	330	324	330	108,000	330
1998-01-27	320	328	312	323	151,000	323
1998-01-26	315	320	310	315	214,000	315
1998-01-23	294	300	285	295	101,000	295
1998-01-22	281	298	280	295	137,000	295
1998-01-21	280	280	272	274	94,000	274
1998-01-20	269	270	264	270	40,000	270
1998-01-19	256	270	256	269	78,000	269
1998-01-16	240	252	235	252	131,000	252
1998-01-14	238	241	230	235	28,000	235
1998-01-13	222	238	221	238	33,000	238
1998-01-12	221	223	220	221	30,000	221
1998-01-09	230	230	222	224	24,000	224
1998-01-08	223	235	223	235	39,000	235
1998-01-07	210	215	210	214	26,000	214
1998-01-06	207	207	201	207	30,000	207
1998-01-05	213	215	211	211	13,000	211

分割・併合履歴： [1989-03-28]1株→1.08株