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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 200 | 201 | 200 | 201 | 10,000 | 201 |
| 1999-12-29 | 205 | 205 | 198 | 200 | 89,000 | 200 |
| 1999-12-28 | 203 | 205 | 203 | 205 | 34,000 | 205 |
| 1999-12-27 | 203 | 203 | 201 | 203 | 53,000 | 203 |
| 1999-12-24 | 210 | 212 | 208 | 208 | 75,000 | 208 |
| 1999-12-22 | 210 | 212 | 209 | 210 | 50,000 | 210 |
| 1999-12-21 | 211 | 214 | 211 | 213 | 34,000 | 213 |
| 1999-12-20 | 212 | 220 | 208 | 209 | 33,000 | 209 |
| 1999-12-17 | 220 | 220 | 212 | 212 | 34,000 | 212 |
| 1999-12-16 | 213 | 240 | 208 | 221 | 291,000 | 221 |
| 1999-12-15 | 210 | 210 | 207 | 208 | 85,000 | 208 |
| 1999-12-14 | 211 | 211 | 205 | 211 | 27,000 | 211 |
| 1999-12-13 | 209 | 209 | 208 | 209 | 13,000 | 209 |
| 1999-12-10 | 224 | 224 | 208 | 208 | 121,000 | 208 |
| 1999-12-09 | 214 | 214 | 209 | 209 | 22,000 | 209 |
| 1999-12-08 | 214 | 215 | 209 | 209 | 22,000 | 209 |
| 1999-12-07 | 217 | 217 | 212 | 214 | 7,000 | 214 |
| 1999-12-06 | 206 | 227 | 205 | 222 | 58,000 | 222 |
| 1999-12-03 | 209 | 209 | 205 | 205 | 48,000 | 205 |
| 1999-12-02 | 222 | 222 | 211 | 211 | 21,000 | 211 |
| 1999-12-01 | 215 | 220 | 210 | 212 | 12,000 | 212 |
| 1999-11-30 | 210 | 210 | 207 | 210 | 52,000 | 210 |
| 1999-11-29 | 215 | 215 | 209 | 209 | 90,000 | 209 |
| 1999-11-26 | 217 | 220 | 215 | 215 | 16,000 | 215 |
| 1999-11-25 | 225 | 225 | 217 | 217 | 5,000 | 217 |
| 1999-11-24 | 230 | 230 | 220 | 225 | 23,000 | 225 |
| 1999-11-22 | 215 | 222 | 215 | 222 | 16,000 | 222 |
| 1999-11-19 | 216 | 217 | 215 | 215 | 21,000 | 215 |
| 1999-11-18 | 225 | 225 | 215 | 215 | 31,000 | 215 |
| 1999-11-17 | 211 | 217 | 210 | 217 | 46,000 | 217 |
| 1999-11-16 | 209 | 213 | 209 | 211 | 37,000 | 211 |
| 1999-11-15 | 216 | 216 | 208 | 209 | 110,000 | 209 |
| 1999-11-12 | 215 | 218 | 215 | 217 | 43,000 | 217 |
| 1999-11-11 | 215 | 220 | 215 | 215 | 42,000 | 215 |
| 1999-11-10 | 217 | 218 | 211 | 215 | 77,000 | 215 |
| 1999-11-09 | 215 | 232 | 215 | 220 | 63,000 | 220 |
| 1999-11-08 | 225 | 225 | 211 | 212 | 41,000 | 212 |
| 1999-11-05 | 223 | 223 | 220 | 221 | 41,000 | 221 |
| 1999-11-04 | 223 | 227 | 223 | 225 | 30,000 | 225 |
| 1999-11-02 | 222 | 230 | 220 | 223 | 53,000 | 223 |
| 1999-11-01 | 237 | 237 | 220 | 220 | 26,000 | 220 |
| 1999-10-29 | 228 | 231 | 228 | 231 | 34,000 | 231 |
| 1999-10-28 | 221 | 223 | 221 | 222 | 31,000 | 222 |
| 1999-10-27 | 229 | 229 | 221 | 221 | 24,000 | 221 |
| 1999-10-26 | 220 | 231 | 220 | 231 | 37,000 | 231 |
| 1999-10-25 | 229 | 229 | 220 | 220 | 65,000 | 220 |
| 1999-10-22 | 221 | 222 | 220 | 222 | 22,000 | 222 |
| 1999-10-21 | 225 | 230 | 221 | 221 | 41,000 | 221 |
| 1999-10-20 | 230 | 230 | 228 | 230 | 40,000 | 230 |
| 1999-10-19 | 234 | 234 | 226 | 230 | 38,000 | 230 |
| 1999-10-18 | 239 | 239 | 220 | 230 | 41,000 | 230 |
| 1999-10-15 | 248 | 248 | 240 | 240 | 27,000 | 240 |
| 1999-10-14 | 246 | 250 | 246 | 246 | 29,000 | 246 |
| 1999-10-13 | 247 | 247 | 245 | 246 | 29,000 | 246 |
| 1999-10-12 | 242 | 247 | 242 | 243 | 38,000 | 243 |
| 1999-10-08 | 231 | 244 | 231 | 232 | 32,000 | 232 |
| 1999-10-07 | 234 | 235 | 231 | 231 | 20,000 | 231 |
| 1999-10-06 | 245 | 245 | 235 | 235 | 11,000 | 235 |
| 1999-10-05 | 240 | 245 | 235 | 245 | 28,000 | 245 |
| 1999-10-04 | 240 | 257 | 231 | 257 | 45,000 | 257 |
| 1999-10-01 | 240 | 240 | 234 | 234 | 28,000 | 234 |
| 1999-09-30 | 225 | 240 | 220 | 239 | 65,000 | 239 |
| 1999-09-29 | 228 | 228 | 220 | 221 | 37,000 | 221 |
| 1999-09-28 | 221 | 226 | 221 | 223 | 28,000 | 223 |
| 1999-09-27 | 225 | 225 | 220 | 220 | 24,000 | 220 |
| 1999-09-24 | 236 | 236 | 220 | 222 | 39,000 | 222 |
| 1999-09-22 | 234 | 234 | 222 | 224 | 39,000 | 224 |
| 1999-09-21 | 236 | 236 | 231 | 235 | 17,000 | 235 |
| 1999-09-20 | 235 | 236 | 229 | 236 | 25,000 | 236 |
| 1999-09-17 | 226 | 235 | 226 | 231 | 43,000 | 231 |
| 1999-09-16 | 238 | 240 | 230 | 240 | 45,000 | 240 |
| 1999-09-14 | 234 | 239 | 231 | 239 | 40,000 | 239 |
| 1999-09-13 | 231 | 235 | 226 | 234 | 70,000 | 234 |
| 1999-09-10 | 250 | 250 | 235 | 238 | 53,000 | 238 |
| 1999-09-09 | 236 | 239 | 232 | 232 | 58,000 | 232 |
| 1999-09-08 | 238 | 240 | 235 | 235 | 53,000 | 235 |
| 1999-09-07 | 241 | 241 | 238 | 239 | 20,000 | 239 |
| 1999-09-06 | 247 | 247 | 238 | 238 | 37,000 | 238 |
| 1999-09-03 | 248 | 254 | 245 | 245 | 11,000 | 245 |
| 1999-09-02 | 241 | 246 | 240 | 240 | 14,000 | 240 |
| 1999-09-01 | 250 | 254 | 243 | 253 | 35,000 | 253 |
| 1999-08-31 | 245 | 245 | 238 | 245 | 61,000 | 245 |
| 1999-08-30 | 247 | 247 | 242 | 245 | 69,000 | 245 |
| 1999-08-27 | 253 | 253 | 242 | 242 | 49,000 | 242 |
| 1999-08-26 | 254 | 258 | 250 | 258 | 30,000 | 258 |
| 1999-08-25 | 262 | 262 | 245 | 260 | 32,000 | 260 |
| 1999-08-24 | 264 | 264 | 259 | 263 | 42,000 | 263 |
| 1999-08-23 | 250 | 262 | 245 | 262 | 240,000 | 262 |
| 1999-08-20 | 248 | 248 | 246 | 247 | 31,000 | 247 |
| 1999-08-19 | 252 | 252 | 245 | 245 | 47,000 | 245 |
| 1999-08-18 | 250 | 250 | 250 | 250 | 51,000 | 250 |
| 1999-08-17 | 266 | 266 | 250 | 250 | 34,000 | 250 |
| 1999-08-16 | 273 | 273 | 261 | 266 | 38,000 | 266 |
| 1999-08-13 | 254 | 258 | 254 | 258 | 7,000 | 258 |
| 1999-08-12 | 252 | 254 | 252 | 254 | 5,000 | 254 |
| 1999-08-11 | 254 | 255 | 250 | 250 | 23,000 | 250 |
| 1999-08-10 | 256 | 258 | 255 | 255 | 16,000 | 255 |
| 1999-08-09 | 253 | 259 | 252 | 259 | 11,000 | 259 |
| 1999-08-06 | 255 | 255 | 233 | 233 | 54,000 | 233 |
| 1999-08-05 | 261 | 261 | 252 | 252 | 36,000 | 252 |
| 1999-08-04 | 265 | 265 | 260 | 260 | 17,000 | 260 |
| 1999-08-03 | 270 | 270 | 260 | 269 | 33,000 | 269 |
| 1999-08-02 | 262 | 267 | 261 | 261 | 34,000 | 261 |
| 1999-07-30 | 262 | 270 | 262 | 267 | 9,000 | 267 |
| 1999-07-29 | 271 | 271 | 261 | 261 | 19,000 | 261 |
| 1999-07-28 | 266 | 271 | 261 | 271 | 43,000 | 271 |
| 1999-07-27 | 276 | 279 | 261 | 261 | 69,000 | 261 |
| 1999-07-26 | 275 | 275 | 271 | 271 | 22,000 | 271 |
| 1999-07-23 | 272 | 272 | 268 | 270 | 31,000 | 270 |
| 1999-07-22 | 275 | 275 | 270 | 272 | 58,000 | 272 |
| 1999-07-21 | 271 | 278 | 271 | 276 | 18,000 | 276 |
| 1999-07-19 | 271 | 280 | 271 | 271 | 31,000 | 271 |
| 1999-07-16 | 275 | 275 | 271 | 271 | 58,000 | 271 |
| 1999-07-15 | 283 | 285 | 277 | 278 | 86,000 | 278 |
| 1999-07-14 | 272 | 285 | 272 | 274 | 86,000 | 274 |
| 1999-07-13 | 278 | 287 | 260 | 260 | 75,000 | 260 |
| 1999-07-12 | 283 | 284 | 282 | 283 | 12,000 | 283 |
| 1999-07-09 | 280 | 282 | 277 | 282 | 33,000 | 282 |
| 1999-07-08 | 281 | 282 | 276 | 282 | 10,000 | 282 |
| 1999-07-07 | 274 | 279 | 274 | 277 | 23,000 | 277 |
| 1999-07-06 | 284 | 284 | 271 | 274 | 45,000 | 274 |
| 1999-07-05 | 283 | 287 | 276 | 284 | 78,000 | 284 |
| 1999-07-02 | 287 | 287 | 278 | 282 | 63,000 | 282 |
| 1999-07-01 | 280 | 289 | 280 | 289 | 48,000 | 289 |
| 1999-06-30 | 282 | 290 | 282 | 290 | 25,000 | 290 |
| 1999-06-29 | 290 | 290 | 284 | 284 | 23,000 | 284 |
| 1999-06-28 | 290 | 290 | 273 | 290 | 30,000 | 290 |
| 1999-06-25 | 270 | 279 | 270 | 273 | 54,000 | 273 |
| 1999-06-24 | 287 | 290 | 281 | 281 | 59,000 | 281 |
| 1999-06-23 | 294 | 294 | 286 | 286 | 43,000 | 286 |
| 1999-06-22 | 294 | 295 | 285 | 295 | 71,000 | 295 |
| 1999-06-21 | 289 | 295 | 289 | 294 | 55,000 | 294 |
| 1999-06-18 | 291 | 295 | 288 | 289 | 62,000 | 289 |
| 1999-06-17 | 298 | 300 | 290 | 298 | 152,000 | 298 |
| 1999-06-16 | 280 | 320 | 278 | 304 | 514,000 | 304 |
| 1999-06-15 | 280 | 285 | 280 | 280 | 139,000 | 280 |
| 1999-06-14 | 278 | 282 | 278 | 282 | 59,000 | 282 |
| 1999-06-11 | 277 | 283 | 277 | 278 | 83,000 | 278 |
| 1999-06-10 | 283 | 283 | 272 | 279 | 52,000 | 279 |
| 1999-06-09 | 276 | 283 | 276 | 283 | 15,000 | 283 |
| 1999-06-08 | 283 | 284 | 278 | 278 | 22,000 | 278 |
| 1999-06-07 | 285 | 285 | 276 | 284 | 15,000 | 284 |
| 1999-06-04 | 274 | 285 | 270 | 285 | 61,000 | 285 |
| 1999-06-03 | 285 | 285 | 275 | 275 | 52,000 | 275 |
| 1999-06-02 | 280 | 285 | 275 | 285 | 49,000 | 285 |
| 1999-06-01 | 273 | 275 | 270 | 275 | 27,000 | 275 |
| 1999-05-31 | 270 | 270 | 266 | 270 | 12,000 | 270 |
| 1999-05-28 | 265 | 272 | 265 | 271 | 46,000 | 271 |
| 1999-05-27 | 270 | 272 | 269 | 270 | 21,000 | 270 |
| 1999-05-26 | 266 | 270 | 266 | 270 | 17,000 | 270 |
| 1999-05-25 | 272 | 274 | 265 | 271 | 25,000 | 271 |
| 1999-05-24 | 273 | 274 | 265 | 270 | 49,000 | 270 |
| 1999-05-21 | 262 | 263 | 256 | 258 | 22,000 | 258 |
| 1999-05-20 | 269 | 269 | 263 | 267 | 57,000 | 267 |
| 1999-05-19 | 278 | 280 | 270 | 270 | 27,000 | 270 |
| 1999-05-18 | 280 | 285 | 280 | 280 | 50,000 | 280 |
| 1999-05-17 | 287 | 287 | 279 | 284 | 83,000 | 284 |
| 1999-05-14 | 286 | 289 | 279 | 287 | 54,000 | 287 |
| 1999-05-13 | 288 | 294 | 284 | 285 | 61,000 | 285 |
| 1999-05-12 | 301 | 302 | 290 | 290 | 68,000 | 290 |
| 1999-05-11 | 310 | 310 | 295 | 296 | 173,000 | 296 |
| 1999-05-10 | 298 | 310 | 294 | 310 | 333,000 | 310 |
| 1999-05-07 | 286 | 293 | 283 | 289 | 275,000 | 289 |
| 1999-05-06 | 262 | 285 | 261 | 283 | 170,000 | 283 |
| 1999-04-30 | 252 | 257 | 250 | 255 | 68,000 | 255 |
| 1999-04-28 | 255 | 259 | 252 | 252 | 67,000 | 252 |
| 1999-04-27 | 255 | 258 | 250 | 253 | 51,000 | 253 |
| 1999-04-26 | 257 | 260 | 254 | 255 | 75,000 | 255 |
| 1999-04-23 | 254 | 255 | 244 | 253 | 26,000 | 253 |
| 1999-04-22 | 250 | 254 | 250 | 254 | 21,000 | 254 |
| 1999-04-21 | 252 | 255 | 240 | 250 | 49,000 | 250 |
| 1999-04-20 | 257 | 257 | 248 | 250 | 43,000 | 250 |
| 1999-04-19 | 257 | 258 | 252 | 258 | 38,000 | 258 |
| 1999-04-16 | 249 | 258 | 249 | 252 | 49,000 | 252 |
| 1999-04-15 | 258 | 259 | 255 | 259 | 77,000 | 259 |
| 1999-04-14 | 255 | 259 | 250 | 255 | 89,000 | 255 |
| 1999-04-13 | 245 | 253 | 245 | 252 | 78,000 | 252 |
| 1999-04-12 | 248 | 248 | 241 | 245 | 47,000 | 245 |
| 1999-04-09 | 250 | 253 | 248 | 249 | 107,000 | 249 |
| 1999-04-08 | 240 | 248 | 239 | 246 | 115,000 | 246 |
| 1999-04-07 | 228 | 236 | 228 | 236 | 79,000 | 236 |
| 1999-04-06 | 232 | 233 | 226 | 226 | 69,000 | 226 |
| 1999-04-05 | 225 | 240 | 225 | 235 | 59,000 | 235 |
| 1999-04-02 | 226 | 226 | 221 | 223 | 74,000 | 223 |
| 1999-04-01 | 230 | 230 | 225 | 225 | 178,000 | 225 |
| 1999-03-31 | 233 | 235 | 230 | 230 | 27,000 | 230 |
| 1999-03-30 | 240 | 240 | 225 | 226 | 53,000 | 226 |
| 1999-03-29 | 225 | 240 | 225 | 240 | 52,000 | 240 |
| 1999-03-26 | 240 | 240 | 225 | 227 | 33,000 | 227 |
| 1999-03-25 | 250 | 250 | 240 | 244 | 54,000 | 244 |
| 1999-03-24 | 249 | 249 | 225 | 230 | 68,000 | 230 |
| 1999-03-23 | 240 | 249 | 240 | 245 | 126,000 | 245 |
| 1999-03-19 | 241 | 241 | 236 | 240 | 57,000 | 240 |
| 1999-03-18 | 245 | 248 | 240 | 240 | 149,000 | 240 |
| 1999-03-17 | 240 | 243 | 237 | 243 | 140,000 | 243 |
| 1999-03-16 | 225 | 237 | 225 | 237 | 72,000 | 237 |
| 1999-03-15 | 221 | 227 | 221 | 223 | 57,000 | 223 |
| 1999-03-12 | 221 | 221 | 217 | 220 | 60,000 | 220 |
| 1999-03-11 | 214 | 219 | 210 | 219 | 13,000 | 219 |
| 1999-03-10 | 202 | 220 | 202 | 219 | 54,000 | 219 |
| 1999-03-09 | 214 | 216 | 214 | 216 | 46,000 | 216 |
| 1999-03-08 | 210 | 215 | 210 | 215 | 31,000 | 215 |
| 1999-03-05 | 204 | 210 | 200 | 210 | 65,000 | 210 |
| 1999-03-04 | 204 | 204 | 201 | 204 | 16,000 | 204 |
| 1999-03-03 | 200 | 203 | 199 | 203 | 46,000 | 203 |
| 1999-03-02 | 205 | 205 | 200 | 201 | 22,000 | 201 |
| 1999-03-01 | 207 | 207 | 205 | 205 | 26,000 | 205 |
| 1999-02-26 | 201 | 210 | 201 | 207 | 52,000 | 207 |
| 1999-02-25 | 205 | 205 | 201 | 203 | 5,000 | 203 |
| 1999-02-24 | 206 | 207 | 201 | 207 | 33,000 | 207 |
| 1999-02-23 | 201 | 204 | 196 | 197 | 35,000 | 197 |
| 1999-02-22 | 205 | 207 | 195 | 207 | 25,000 | 207 |
| 1999-02-19 | 206 | 206 | 203 | 203 | 18,000 | 203 |
| 1999-02-18 | 218 | 218 | 205 | 206 | 39,000 | 206 |
| 1999-02-17 | 221 | 221 | 218 | 218 | 8,000 | 218 |
| 1999-02-16 | 220 | 220 | 218 | 220 | 61,000 | 220 |
| 1999-02-15 | 220 | 220 | 216 | 217 | 26,000 | 217 |
| 1999-02-12 | 211 | 215 | 210 | 215 | 42,000 | 215 |
| 1999-02-10 | 211 | 212 | 210 | 211 | 41,000 | 211 |
| 1999-02-09 | 210 | 211 | 210 | 211 | 31,000 | 211 |
| 1999-02-08 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 1999-02-05 | 211 | 212 | 210 | 212 | 17,000 | 212 |
| 1999-02-04 | 210 | 211 | 210 | 211 | 15,000 | 211 |
| 1999-02-03 | 215 | 215 | 215 | 215 | 16,000 | 215 |
| 1999-02-02 | 225 | 225 | 215 | 215 | 19,000 | 215 |
| 1999-02-01 | 215 | 220 | 215 | 220 | 19,000 | 220 |
| 1999-01-29 | 220 | 225 | 215 | 225 | 38,000 | 225 |
| 1999-01-28 | 227 | 227 | 220 | 220 | 18,000 | 220 |
| 1999-01-27 | 230 | 230 | 227 | 227 | 20,000 | 227 |
| 1999-01-26 | 230 | 233 | 227 | 230 | 62,000 | 230 |
| 1999-01-25 | 225 | 230 | 222 | 230 | 44,000 | 230 |
| 1999-01-22 | 212 | 225 | 212 | 220 | 19,000 | 220 |
| 1999-01-21 | 213 | 225 | 210 | 215 | 17,000 | 215 |
| 1999-01-20 | 215 | 225 | 210 | 225 | 20,000 | 225 |
| 1999-01-19 | 210 | 215 | 210 | 215 | 11,000 | 215 |
| 1999-01-18 | 229 | 229 | 210 | 215 | 37,000 | 215 |
| 1999-01-14 | 205 | 210 | 205 | 210 | 13,000 | 210 |
| 1999-01-13 | 204 | 205 | 204 | 205 | 20,000 | 205 |
| 1999-01-12 | 201 | 203 | 200 | 203 | 48,000 | 203 |
| 1999-01-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-08 | 203 | 205 | 200 | 200 | 30,000 | 200 |
| 1999-01-07 | 203 | 203 | 200 | 203 | 40,000 | 203 |
| 1999-01-06 | 198 | 202 | 198 | 201 | 32,000 | 201 |
| 1999-01-05 | 209 | 209 | 197 | 198 | 28,000 | 198 |
| 1999-01-04 | 213 | 213 | 203 | 210 | 6,000 | 210 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
