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
