7971 東リ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 172 | 175 | 172 | 175 | 19,000 | 175 |
| 2001-12-27 | 172 | 172 | 170 | 172 | 18,000 | 172 |
| 2001-12-26 | 177 | 177 | 170 | 171 | 25,000 | 171 |
| 2001-12-25 | 185 | 185 | 171 | 177 | 51,000 | 177 |
| 2001-12-21 | 160 | 165 | 160 | 165 | 34,000 | 165 |
| 2001-12-20 | 160 | 160 | 155 | 160 | 56,000 | 160 |
| 2001-12-19 | 166 | 167 | 163 | 163 | 58,000 | 163 |
| 2001-12-18 | 165 | 169 | 165 | 168 | 31,000 | 168 |
| 2001-12-17 | 168 | 176 | 165 | 170 | 52,000 | 170 |
| 2001-12-14 | 169 | 172 | 162 | 164 | 139,000 | 164 |
| 2001-12-13 | 186 | 186 | 175 | 175 | 50,000 | 175 |
| 2001-12-12 | 181 | 187 | 181 | 186 | 35,000 | 186 |
| 2001-12-11 | 192 | 192 | 187 | 187 | 27,000 | 187 |
| 2001-12-10 | 198 | 199 | 196 | 196 | 52,000 | 196 |
| 2001-12-07 | 194 | 195 | 187 | 189 | 46,000 | 189 |
| 2001-12-06 | 206 | 206 | 188 | 194 | 21,000 | 194 |
| 2001-12-05 | 201 | 204 | 196 | 204 | 17,000 | 204 |
| 2001-12-04 | 201 | 202 | 196 | 201 | 29,000 | 201 |
| 2001-12-03 | 199 | 202 | 198 | 199 | 13,000 | 199 |
| 2001-11-30 | 204 | 204 | 200 | 204 | 21,000 | 204 |
| 2001-11-29 | 202 | 205 | 202 | 204 | 8,000 | 204 |
| 2001-11-28 | 207 | 207 | 200 | 202 | 22,000 | 202 |
| 2001-11-27 | 208 | 208 | 208 | 208 | 12,000 | 208 |
| 2001-11-26 | 199 | 209 | 198 | 208 | 35,000 | 208 |
| 2001-11-22 | 201 | 203 | 197 | 199 | 60,000 | 199 |
| 2001-11-21 | 205 | 205 | 204 | 205 | 16,000 | 205 |
| 2001-11-20 | 206 | 206 | 200 | 201 | 37,000 | 201 |
| 2001-11-19 | 208 | 208 | 206 | 206 | 11,000 | 206 |
| 2001-11-16 | 211 | 211 | 208 | 208 | 31,000 | 208 |
| 2001-11-15 | 208 | 211 | 207 | 211 | 90,000 | 211 |
| 2001-11-14 | 207 | 208 | 207 | 208 | 24,000 | 208 |
| 2001-11-13 | 207 | 207 | 206 | 207 | 23,000 | 207 |
| 2001-11-12 | 207 | 208 | 207 | 208 | 17,000 | 208 |
| 2001-11-09 | 206 | 207 | 202 | 207 | 20,000 | 207 |
| 2001-11-08 | 209 | 209 | 206 | 206 | 29,000 | 206 |
| 2001-11-07 | 206 | 209 | 206 | 209 | 39,000 | 209 |
| 2001-11-06 | 209 | 209 | 206 | 206 | 59,000 | 206 |
| 2001-11-05 | 204 | 207 | 204 | 206 | 29,000 | 206 |
| 2001-11-02 | 206 | 208 | 204 | 204 | 24,000 | 204 |
| 2001-11-01 | 208 | 210 | 203 | 206 | 31,000 | 206 |
| 2001-10-31 | 204 | 206 | 200 | 203 | 26,000 | 203 |
| 2001-10-30 | 199 | 205 | 199 | 205 | 15,000 | 205 |
| 2001-10-29 | 205 | 208 | 205 | 206 | 13,000 | 206 |
| 2001-10-26 | 205 | 209 | 204 | 208 | 21,000 | 208 |
| 2001-10-25 | 203 | 205 | 202 | 205 | 33,000 | 205 |
| 2001-10-24 | 203 | 209 | 203 | 208 | 52,000 | 208 |
| 2001-10-23 | 200 | 200 | 196 | 196 | 25,000 | 196 |
| 2001-10-22 | 197 | 200 | 196 | 200 | 10,000 | 200 |
| 2001-10-19 | 195 | 195 | 192 | 195 | 22,000 | 195 |
| 2001-10-18 | 198 | 200 | 196 | 196 | 11,000 | 196 |
| 2001-10-17 | 202 | 203 | 197 | 203 | 11,000 | 203 |
| 2001-10-16 | 199 | 202 | 199 | 202 | 12,000 | 202 |
| 2001-10-15 | 209 | 209 | 207 | 208 | 40,000 | 208 |
| 2001-10-12 | 203 | 206 | 201 | 206 | 23,000 | 206 |
| 2001-10-11 | 200 | 205 | 200 | 204 | 20,000 | 204 |
| 2001-10-10 | 200 | 201 | 198 | 198 | 19,000 | 198 |
| 2001-10-09 | 196 | 198 | 195 | 198 | 25,000 | 198 |
| 2001-10-05 | 201 | 205 | 201 | 201 | 12,000 | 201 |
| 2001-10-04 | 208 | 208 | 200 | 206 | 27,000 | 206 |
| 2001-10-03 | 206 | 207 | 203 | 203 | 29,000 | 203 |
| 2001-10-02 | 203 | 207 | 200 | 206 | 23,000 | 206 |
| 2001-10-01 | 201 | 210 | 201 | 210 | 44,000 | 210 |
| 2001-09-28 | 199 | 202 | 198 | 202 | 21,000 | 202 |
| 2001-09-27 | 195 | 198 | 192 | 198 | 20,000 | 198 |
| 2001-09-26 | 189 | 191 | 189 | 191 | 15,000 | 191 |
| 2001-09-25 | 193 | 195 | 189 | 195 | 22,000 | 195 |
| 2001-09-21 | 197 | 197 | 188 | 194 | 39,000 | 194 |
| 2001-09-20 | 180 | 188 | 180 | 188 | 58,000 | 188 |
| 2001-09-19 | 189 | 194 | 189 | 191 | 14,000 | 191 |
| 2001-09-18 | 192 | 192 | 181 | 184 | 37,000 | 184 |
| 2001-09-17 | 189 | 189 | 182 | 182 | 51,000 | 182 |
| 2001-09-14 | 195 | 200 | 189 | 189 | 59,000 | 189 |
| 2001-09-13 | 186 | 189 | 181 | 186 | 42,000 | 186 |
| 2001-09-12 | 182 | 195 | 182 | 185 | 55,000 | 185 |
| 2001-09-11 | 201 | 202 | 200 | 202 | 25,000 | 202 |
| 2001-09-10 | 212 | 212 | 204 | 204 | 44,000 | 204 |
| 2001-09-07 | 212 | 212 | 207 | 212 | 39,000 | 212 |
| 2001-09-06 | 207 | 213 | 207 | 212 | 29,000 | 212 |
| 2001-09-05 | 215 | 215 | 213 | 215 | 15,000 | 215 |
| 2001-09-04 | 209 | 215 | 204 | 215 | 45,000 | 215 |
| 2001-09-03 | 205 | 207 | 204 | 204 | 36,000 | 204 |
| 2001-08-31 | 212 | 219 | 200 | 215 | 50,000 | 215 |
| 2001-08-30 | 217 | 224 | 217 | 224 | 19,000 | 224 |
| 2001-08-29 | 228 | 228 | 222 | 227 | 39,000 | 227 |
| 2001-08-28 | 225 | 229 | 225 | 229 | 32,000 | 229 |
| 2001-08-27 | 218 | 228 | 218 | 226 | 32,000 | 226 |
| 2001-08-24 | 217 | 225 | 217 | 225 | 68,000 | 225 |
| 2001-08-23 | 221 | 223 | 221 | 223 | 30,000 | 223 |
| 2001-08-22 | 220 | 223 | 220 | 223 | 3,000 | 223 |
| 2001-08-21 | 219 | 219 | 218 | 218 | 21,000 | 218 |
| 2001-08-20 | 225 | 225 | 218 | 218 | 24,000 | 218 |
| 2001-08-17 | 220 | 221 | 219 | 221 | 13,000 | 221 |
| 2001-08-16 | 225 | 225 | 222 | 223 | 52,000 | 223 |
| 2001-08-15 | 217 | 220 | 217 | 220 | 16,000 | 220 |
| 2001-08-14 | 220 | 222 | 217 | 217 | 31,000 | 217 |
| 2001-08-13 | 218 | 220 | 215 | 215 | 19,000 | 215 |
| 2001-08-10 | 215 | 218 | 215 | 218 | 8,000 | 218 |
| 2001-08-09 | 222 | 223 | 219 | 220 | 30,000 | 220 |
| 2001-08-08 | 219 | 220 | 217 | 219 | 42,000 | 219 |
| 2001-08-07 | 220 | 220 | 218 | 219 | 15,000 | 219 |
| 2001-08-06 | 216 | 217 | 216 | 216 | 12,000 | 216 |
| 2001-08-03 | 218 | 221 | 215 | 215 | 22,000 | 215 |
| 2001-08-02 | 217 | 218 | 213 | 217 | 37,000 | 217 |
| 2001-08-01 | 222 | 223 | 213 | 217 | 50,000 | 217 |
| 2001-07-31 | 210 | 215 | 210 | 214 | 11,000 | 214 |
| 2001-07-30 | 215 | 223 | 210 | 223 | 19,000 | 223 |
| 2001-07-27 | 215 | 219 | 214 | 215 | 15,000 | 215 |
| 2001-07-26 | 220 | 220 | 213 | 215 | 29,000 | 215 |
| 2001-07-25 | 213 | 214 | 201 | 210 | 52,000 | 210 |
| 2001-07-24 | 219 | 220 | 213 | 218 | 81,000 | 218 |
| 2001-07-23 | 221 | 223 | 215 | 215 | 39,000 | 215 |
| 2001-07-19 | 222 | 225 | 221 | 225 | 35,000 | 225 |
| 2001-07-18 | 225 | 229 | 222 | 222 | 15,000 | 222 |
| 2001-07-17 | 225 | 225 | 223 | 224 | 16,000 | 224 |
| 2001-07-16 | 237 | 237 | 231 | 231 | 58,000 | 231 |
| 2001-07-13 | 230 | 230 | 229 | 229 | 15,000 | 229 |
| 2001-07-12 | 224 | 227 | 224 | 227 | 19,000 | 227 |
| 2001-07-11 | 230 | 230 | 224 | 224 | 36,000 | 224 |
| 2001-07-10 | 232 | 232 | 220 | 225 | 47,000 | 225 |
| 2001-07-09 | 220 | 222 | 220 | 222 | 42,000 | 222 |
| 2001-07-06 | 230 | 231 | 222 | 222 | 43,000 | 222 |
| 2001-07-05 | 228 | 230 | 226 | 230 | 93,000 | 230 |
| 2001-07-04 | 230 | 230 | 226 | 226 | 17,000 | 226 |
| 2001-07-03 | 231 | 231 | 228 | 230 | 14,000 | 230 |
| 2001-07-02 | 234 | 234 | 230 | 230 | 32,000 | 230 |
| 2001-06-29 | 230 | 230 | 227 | 228 | 41,000 | 228 |
| 2001-06-28 | 230 | 230 | 225 | 227 | 21,000 | 227 |
| 2001-06-27 | 230 | 230 | 226 | 226 | 23,000 | 226 |
| 2001-06-26 | 230 | 230 | 227 | 228 | 25,000 | 228 |
| 2001-06-25 | 230 | 230 | 225 | 226 | 41,000 | 226 |
| 2001-06-22 | 224 | 225 | 220 | 223 | 32,000 | 223 |
| 2001-06-21 | 221 | 223 | 220 | 220 | 54,000 | 220 |
| 2001-06-20 | 225 | 225 | 220 | 220 | 21,000 | 220 |
| 2001-06-19 | 222 | 228 | 222 | 225 | 14,000 | 225 |
| 2001-06-18 | 227 | 230 | 222 | 222 | 16,000 | 222 |
| 2001-06-15 | 230 | 230 | 224 | 224 | 106,000 | 224 |
| 2001-06-14 | 225 | 229 | 225 | 229 | 25,000 | 229 |
| 2001-06-13 | 222 | 223 | 220 | 222 | 39,000 | 222 |
| 2001-06-12 | 225 | 230 | 219 | 225 | 90,000 | 225 |
| 2001-06-11 | 222 | 222 | 218 | 222 | 19,000 | 222 |
| 2001-06-08 | 220 | 220 | 216 | 217 | 153,000 | 217 |
| 2001-06-07 | 218 | 218 | 218 | 218 | 17,000 | 218 |
| 2001-06-06 | 224 | 224 | 219 | 221 | 17,000 | 221 |
| 2001-06-05 | 221 | 221 | 218 | 218 | 13,000 | 218 |
| 2001-06-04 | 221 | 222 | 220 | 220 | 21,000 | 220 |
| 2001-06-01 | 219 | 222 | 218 | 222 | 24,000 | 222 |
| 2001-05-31 | 222 | 222 | 218 | 219 | 54,000 | 219 |
| 2001-05-30 | 225 | 225 | 221 | 221 | 50,000 | 221 |
| 2001-05-29 | 227 | 227 | 222 | 222 | 15,000 | 222 |
| 2001-05-28 | 231 | 231 | 217 | 225 | 21,000 | 225 |
| 2001-05-25 | 230 | 230 | 225 | 230 | 21,000 | 230 |
| 2001-05-24 | 233 | 233 | 226 | 226 | 38,000 | 226 |
| 2001-05-23 | 230 | 230 | 228 | 229 | 19,000 | 229 |
| 2001-05-22 | 228 | 229 | 220 | 223 | 32,000 | 223 |
| 2001-05-21 | 224 | 225 | 224 | 225 | 16,000 | 225 |
| 2001-05-18 | 225 | 226 | 220 | 222 | 31,000 | 222 |
| 2001-05-17 | 225 | 226 | 220 | 224 | 21,000 | 224 |
| 2001-05-16 | 225 | 225 | 220 | 225 | 50,000 | 225 |
| 2001-05-15 | 225 | 225 | 222 | 222 | 53,000 | 222 |
| 2001-05-14 | 228 | 228 | 221 | 225 | 32,000 | 225 |
| 2001-05-11 | 233 | 233 | 225 | 225 | 25,000 | 225 |
| 2001-05-10 | 226 | 227 | 226 | 227 | 22,000 | 227 |
| 2001-05-09 | 228 | 228 | 225 | 225 | 22,000 | 225 |
| 2001-05-08 | 230 | 234 | 230 | 233 | 67,000 | 233 |
| 2001-05-07 | 239 | 239 | 230 | 231 | 38,000 | 231 |
| 2001-05-02 | 237 | 237 | 233 | 236 | 52,000 | 236 |
| 2001-05-01 | 233 | 235 | 230 | 235 | 48,000 | 235 |
| 2001-04-27 | 235 | 235 | 230 | 231 | 31,000 | 231 |
| 2001-04-26 | 235 | 237 | 232 | 233 | 66,000 | 233 |
| 2001-04-25 | 233 | 235 | 230 | 232 | 73,000 | 232 |
| 2001-04-24 | 230 | 233 | 228 | 233 | 93,000 | 233 |
| 2001-04-23 | 221 | 231 | 221 | 231 | 100,000 | 231 |
| 2001-04-20 | 225 | 225 | 220 | 223 | 42,000 | 223 |
| 2001-04-19 | 225 | 225 | 223 | 224 | 78,000 | 224 |
| 2001-04-18 | 225 | 225 | 222 | 223 | 17,000 | 223 |
| 2001-04-17 | 225 | 225 | 222 | 222 | 49,000 | 222 |
| 2001-04-16 | 221 | 224 | 219 | 224 | 55,000 | 224 |
| 2001-04-13 | 218 | 220 | 218 | 219 | 85,000 | 219 |
| 2001-04-12 | 218 | 218 | 214 | 218 | 75,000 | 218 |
| 2001-04-11 | 218 | 218 | 209 | 211 | 72,000 | 211 |
| 2001-04-10 | 216 | 217 | 215 | 216 | 22,000 | 216 |
| 2001-04-09 | 217 | 217 | 216 | 216 | 14,000 | 216 |
| 2001-04-06 | 218 | 218 | 213 | 213 | 60,000 | 213 |
| 2001-04-05 | 216 | 218 | 216 | 216 | 58,000 | 216 |
| 2001-04-04 | 211 | 215 | 211 | 214 | 89,000 | 214 |
| 2001-04-03 | 210 | 210 | 207 | 210 | 29,000 | 210 |
| 2001-04-02 | 212 | 212 | 205 | 206 | 39,000 | 206 |
| 2001-03-30 | 209 | 210 | 205 | 205 | 32,000 | 205 |
| 2001-03-29 | 212 | 212 | 208 | 212 | 30,000 | 212 |
| 2001-03-28 | 216 | 216 | 211 | 212 | 48,000 | 212 |
| 2001-03-27 | 217 | 217 | 206 | 206 | 45,000 | 206 |
| 2001-03-26 | 216 | 220 | 216 | 218 | 120,000 | 218 |
| 2001-03-23 | 210 | 211 | 209 | 211 | 83,000 | 211 |
| 2001-03-22 | 203 | 206 | 200 | 204 | 84,000 | 204 |
| 2001-03-21 | 196 | 200 | 195 | 200 | 56,000 | 200 |
| 2001-03-19 | 195 | 199 | 195 | 195 | 30,000 | 195 |
| 2001-03-16 | 196 | 198 | 194 | 194 | 21,000 | 194 |
| 2001-03-15 | 199 | 199 | 196 | 198 | 48,000 | 198 |
| 2001-03-14 | 198 | 199 | 194 | 199 | 14,000 | 199 |
| 2001-03-13 | 195 | 196 | 193 | 193 | 32,000 | 193 |
| 2001-03-12 | 204 | 204 | 197 | 197 | 21,000 | 197 |
| 2001-03-09 | 203 | 203 | 197 | 200 | 55,000 | 200 |
| 2001-03-08 | 196 | 196 | 195 | 195 | 21,000 | 195 |
| 2001-03-07 | 197 | 197 | 195 | 195 | 8,000 | 195 |
| 2001-03-06 | 196 | 199 | 196 | 196 | 7,000 | 196 |
| 2001-03-05 | 193 | 199 | 193 | 195 | 19,000 | 195 |
| 2001-03-02 | 199 | 199 | 192 | 193 | 41,000 | 193 |
| 2001-03-01 | 200 | 200 | 197 | 199 | 28,000 | 199 |
| 2001-02-28 | 202 | 202 | 199 | 199 | 22,000 | 199 |
| 2001-02-27 | 198 | 200 | 196 | 200 | 19,000 | 200 |
| 2001-02-26 | 199 | 199 | 193 | 198 | 45,000 | 198 |
| 2001-02-23 | 189 | 193 | 189 | 193 | 40,000 | 193 |
| 2001-02-22 | 193 | 193 | 189 | 189 | 16,000 | 189 |
| 2001-02-21 | 193 | 193 | 188 | 193 | 60,000 | 193 |
| 2001-02-20 | 196 | 196 | 193 | 196 | 10,000 | 196 |
| 2001-02-19 | 198 | 198 | 193 | 196 | 9,000 | 196 |
| 2001-02-16 | 195 | 196 | 194 | 196 | 18,000 | 196 |
| 2001-02-15 | 194 | 195 | 189 | 192 | 74,000 | 192 |
| 2001-02-14 | 193 | 194 | 187 | 194 | 119,000 | 194 |
| 2001-02-13 | 192 | 192 | 190 | 190 | 10,000 | 190 |
| 2001-02-09 | 188 | 192 | 188 | 192 | 11,000 | 192 |
| 2001-02-08 | 188 | 192 | 188 | 191 | 65,000 | 191 |
| 2001-02-07 | 186 | 189 | 186 | 188 | 23,000 | 188 |
| 2001-02-06 | 194 | 194 | 186 | 189 | 52,000 | 189 |
| 2001-02-05 | 196 | 196 | 194 | 194 | 8,000 | 194 |
| 2001-02-02 | 191 | 195 | 190 | 195 | 50,000 | 195 |
| 2001-02-01 | 189 | 190 | 187 | 190 | 17,000 | 190 |
| 2001-01-31 | 189 | 191 | 189 | 191 | 9,000 | 191 |
| 2001-01-30 | 192 | 192 | 190 | 192 | 10,000 | 192 |
| 2001-01-29 | 192 | 192 | 188 | 189 | 9,000 | 189 |
| 2001-01-26 | 197 | 197 | 191 | 191 | 12,000 | 191 |
| 2001-01-25 | 195 | 198 | 192 | 197 | 35,000 | 197 |
| 2001-01-24 | 197 | 197 | 191 | 192 | 44,000 | 192 |
| 2001-01-23 | 190 | 190 | 189 | 189 | 10,000 | 189 |
| 2001-01-22 | 189 | 189 | 187 | 188 | 9,000 | 188 |
| 2001-01-19 | 190 | 191 | 187 | 190 | 18,000 | 190 |
| 2001-01-18 | 191 | 191 | 185 | 190 | 40,000 | 190 |
| 2001-01-17 | 187 | 190 | 187 | 189 | 8,000 | 189 |
| 2001-01-16 | 192 | 192 | 190 | 190 | 29,000 | 190 |
| 2001-01-15 | 191 | 194 | 191 | 191 | 51,000 | 191 |
| 2001-01-12 | 183 | 187 | 183 | 187 | 25,000 | 187 |
| 2001-01-11 | 190 | 190 | 183 | 183 | 22,000 | 183 |
| 2001-01-10 | 185 | 190 | 182 | 190 | 24,000 | 190 |
| 2001-01-09 | 188 | 188 | 184 | 186 | 22,000 | 186 |
| 2001-01-05 | 189 | 190 | 188 | 189 | 29,000 | 189 |
| 2001-01-04 | 191 | 191 | 189 | 189 | 8,000 | 189 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
