7971 東リ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3020020120020110,000201
1999-12-2920520519820089,000200
1999-12-2820320520320534,000205
1999-12-2720320320120353,000203
1999-12-2421021220820875,000208
1999-12-2221021220921050,000210
1999-12-2121121421121334,000213
1999-12-2021222020820933,000209
1999-12-1722022021221234,000212
1999-12-16213240208221291,000221
1999-12-1521021020720885,000208
1999-12-1421121120521127,000211
1999-12-1320920920820913,000209
1999-12-10224224208208121,000208
1999-12-0921421420920922,000209
1999-12-0821421520920922,000209
1999-12-072172172122147,000214
1999-12-0620622720522258,000222
1999-12-0320920920520548,000205
1999-12-0222222221121121,000211
1999-12-0121522021021212,000212
1999-11-3021021020721052,000210
1999-11-2921521520920990,000209
1999-11-2621722021521516,000215
1999-11-252252252172175,000217
1999-11-2423023022022523,000225
1999-11-2221522221522216,000222
1999-11-1921621721521521,000215
1999-11-1822522521521531,000215
1999-11-1721121721021746,000217
1999-11-1620921320921137,000211
1999-11-15216216208209110,000209
1999-11-1221521821521743,000217
1999-11-1121522021521542,000215
1999-11-1021721821121577,000215
1999-11-0921523221522063,000220
1999-11-0822522521121241,000212
1999-11-0522322322022141,000221
1999-11-0422322722322530,000225
1999-11-0222223022022353,000223
1999-11-0123723722022026,000220
1999-10-2922823122823134,000231
1999-10-2822122322122231,000222
1999-10-2722922922122124,000221
1999-10-2622023122023137,000231
1999-10-2522922922022065,000220
1999-10-2222122222022222,000222
1999-10-2122523022122141,000221
1999-10-2023023022823040,000230
1999-10-1923423422623038,000230
1999-10-1823923922023041,000230
1999-10-1524824824024027,000240
1999-10-1424625024624629,000246
1999-10-1324724724524629,000246
1999-10-1224224724224338,000243
1999-10-0823124423123232,000232
1999-10-0723423523123120,000231
1999-10-0624524523523511,000235
1999-10-0524024523524528,000245
1999-10-0424025723125745,000257
1999-10-0124024023423428,000234
1999-09-3022524022023965,000239
1999-09-2922822822022137,000221
1999-09-2822122622122328,000223
1999-09-2722522522022024,000220
1999-09-2423623622022239,000222
1999-09-2223423422222439,000224
1999-09-2123623623123517,000235
1999-09-2023523622923625,000236
1999-09-1722623522623143,000231
1999-09-1623824023024045,000240
1999-09-1423423923123940,000239
1999-09-1323123522623470,000234
1999-09-1025025023523853,000238
1999-09-0923623923223258,000232
1999-09-0823824023523553,000235
1999-09-0724124123823920,000239
1999-09-0624724723823837,000238
1999-09-0324825424524511,000245
1999-09-0224124624024014,000240
1999-09-0125025424325335,000253
1999-08-3124524523824561,000245
1999-08-3024724724224569,000245
1999-08-2725325324224249,000242
1999-08-2625425825025830,000258
1999-08-2526226224526032,000260
1999-08-2426426425926342,000263
1999-08-23250262245262240,000262
1999-08-2024824824624731,000247
1999-08-1925225224524547,000245
1999-08-1825025025025051,000250
1999-08-1726626625025034,000250
1999-08-1627327326126638,000266
1999-08-132542582542587,000258
1999-08-122522542522545,000254
1999-08-1125425525025023,000250
1999-08-1025625825525516,000255
1999-08-0925325925225911,000259
1999-08-0625525523323354,000233
1999-08-0526126125225236,000252
1999-08-0426526526026017,000260
1999-08-0327027026026933,000269
1999-08-0226226726126134,000261
1999-07-302622702622679,000267
1999-07-2927127126126119,000261
1999-07-2826627126127143,000271
1999-07-2727627926126169,000261
1999-07-2627527527127122,000271
1999-07-2327227226827031,000270
1999-07-2227527527027258,000272
1999-07-2127127827127618,000276
1999-07-1927128027127131,000271
1999-07-1627527527127158,000271
1999-07-1528328527727886,000278
1999-07-1427228527227486,000274
1999-07-1327828726026075,000260
1999-07-1228328428228312,000283
1999-07-0928028227728233,000282
1999-07-0828128227628210,000282
1999-07-0727427927427723,000277
1999-07-0628428427127445,000274
1999-07-0528328727628478,000284
1999-07-0228728727828263,000282
1999-07-0128028928028948,000289
1999-06-3028229028229025,000290
1999-06-2929029028428423,000284
1999-06-2829029027329030,000290
1999-06-2527027927027354,000273
1999-06-2428729028128159,000281
1999-06-2329429428628643,000286
1999-06-2229429528529571,000295
1999-06-2128929528929455,000294
1999-06-1829129528828962,000289
1999-06-17298300290298152,000298
1999-06-16280320278304514,000304
1999-06-15280285280280139,000280
1999-06-1427828227828259,000282
1999-06-1127728327727883,000278
1999-06-1028328327227952,000279
1999-06-0927628327628315,000283
1999-06-0828328427827822,000278
1999-06-0728528527628415,000284
1999-06-0427428527028561,000285
1999-06-0328528527527552,000275
1999-06-0228028527528549,000285
1999-06-0127327527027527,000275
1999-05-3127027026627012,000270
1999-05-2826527226527146,000271
1999-05-2727027226927021,000270
1999-05-2626627026627017,000270
1999-05-2527227426527125,000271
1999-05-2427327426527049,000270
1999-05-2126226325625822,000258
1999-05-2026926926326757,000267
1999-05-1927828027027027,000270
1999-05-1828028528028050,000280
1999-05-1728728727928483,000284
1999-05-1428628927928754,000287
1999-05-1328829428428561,000285
1999-05-1230130229029068,000290
1999-05-11310310295296173,000296
1999-05-10298310294310333,000310
1999-05-07286293283289275,000289
1999-05-06262285261283170,000283
1999-04-3025225725025568,000255
1999-04-2825525925225267,000252
1999-04-2725525825025351,000253
1999-04-2625726025425575,000255
1999-04-2325425524425326,000253
1999-04-2225025425025421,000254
1999-04-2125225524025049,000250
1999-04-2025725724825043,000250
1999-04-1925725825225838,000258
1999-04-1624925824925249,000252
1999-04-1525825925525977,000259
1999-04-1425525925025589,000255
1999-04-1324525324525278,000252
1999-04-1224824824124547,000245
1999-04-09250253248249107,000249
1999-04-08240248239246115,000246
1999-04-0722823622823679,000236
1999-04-0623223322622669,000226
1999-04-0522524022523559,000235
1999-04-0222622622122374,000223
1999-04-01230230225225178,000225
1999-03-3123323523023027,000230
1999-03-3024024022522653,000226
1999-03-2922524022524052,000240
1999-03-2624024022522733,000227
1999-03-2525025024024454,000244
1999-03-2424924922523068,000230
1999-03-23240249240245126,000245
1999-03-1924124123624057,000240
1999-03-18245248240240149,000240
1999-03-17240243237243140,000243
1999-03-1622523722523772,000237
1999-03-1522122722122357,000223
1999-03-1222122121722060,000220
1999-03-1121421921021913,000219
1999-03-1020222020221954,000219
1999-03-0921421621421646,000216
1999-03-0821021521021531,000215
1999-03-0520421020021065,000210
1999-03-0420420420120416,000204
1999-03-0320020319920346,000203
1999-03-0220520520020122,000201
1999-03-0120720720520526,000205
1999-02-2620121020120752,000207
1999-02-252052052012035,000203
1999-02-2420620720120733,000207
1999-02-2320120419619735,000197
1999-02-2220520719520725,000207
1999-02-1920620620320318,000203
1999-02-1821821820520639,000206
1999-02-172212212182188,000218
1999-02-1622022021822061,000220
1999-02-1522022021621726,000217
1999-02-1221121521021542,000215
1999-02-1021121221021141,000211
1999-02-0921021121021131,000211
1999-02-082112112102104,000210
1999-02-0521121221021217,000212
1999-02-0421021121021115,000211
1999-02-0321521521521516,000215
1999-02-0222522521521519,000215
1999-02-0121522021522019,000220
1999-01-2922022521522538,000225
1999-01-2822722722022018,000220
1999-01-2723023022722720,000227
1999-01-2623023322723062,000230
1999-01-2522523022223044,000230
1999-01-2221222521222019,000220
1999-01-2121322521021517,000215
1999-01-2021522521022520,000225
1999-01-1921021521021511,000215
1999-01-1822922921021537,000215
1999-01-1420521020521013,000210
1999-01-1320420520420520,000205
1999-01-1220120320020348,000203
1999-01-112002002002001,000200
1999-01-0820320520020030,000200
1999-01-0720320320020340,000203
1999-01-0619820219820132,000201
1999-01-0520920919719828,000198
1999-01-042132132032106,000210

分割・併合履歴 : [1989-03-28]1株→1.08株