7971 東リ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 128 | 130 | 128 | 130 | 3,000 | 130 |
| 2002-12-27 | 125 | 129 | 124 | 129 | 19,000 | 129 |
| 2002-12-26 | 125 | 127 | 123 | 127 | 14,000 | 127 |
| 2002-12-25 | 125 | 127 | 122 | 123 | 55,000 | 123 |
| 2002-12-24 | 130 | 130 | 124 | 125 | 62,000 | 125 |
| 2002-12-20 | 123 | 130 | 121 | 130 | 59,000 | 130 |
| 2002-12-19 | 121 | 125 | 120 | 125 | 39,000 | 125 |
| 2002-12-18 | 129 | 132 | 126 | 127 | 52,000 | 127 |
| 2002-12-17 | 133 | 134 | 132 | 132 | 18,000 | 132 |
| 2002-12-16 | 140 | 140 | 131 | 133 | 49,000 | 133 |
| 2002-12-13 | 136 | 139 | 135 | 139 | 103,000 | 139 |
| 2002-12-12 | 138 | 138 | 135 | 136 | 12,000 | 136 |
| 2002-12-11 | 142 | 143 | 138 | 139 | 24,000 | 139 |
| 2002-12-10 | 140 | 142 | 140 | 142 | 62,000 | 142 |
| 2002-12-09 | 138 | 138 | 137 | 138 | 24,000 | 138 |
| 2002-12-06 | 136 | 138 | 136 | 137 | 23,000 | 137 |
| 2002-12-05 | 142 | 142 | 139 | 139 | 17,000 | 139 |
| 2002-12-04 | 141 | 142 | 139 | 142 | 18,000 | 142 |
| 2002-12-03 | 141 | 145 | 141 | 143 | 31,000 | 143 |
| 2002-12-02 | 136 | 144 | 136 | 142 | 35,000 | 142 |
| 2002-11-29 | 137 | 141 | 136 | 139 | 40,000 | 139 |
| 2002-11-28 | 138 | 140 | 135 | 135 | 73,000 | 135 |
| 2002-11-27 | 140 | 144 | 140 | 142 | 19,000 | 142 |
| 2002-11-26 | 145 | 145 | 122 | 140 | 39,000 | 140 |
| 2002-11-25 | 140 | 144 | 138 | 144 | 52,000 | 144 |
| 2002-11-22 | 140 | 140 | 136 | 138 | 41,000 | 138 |
| 2002-11-21 | 134 | 137 | 134 | 135 | 11,000 | 135 |
| 2002-11-20 | 126 | 143 | 126 | 142 | 26,000 | 142 |
| 2002-11-19 | 136 | 139 | 131 | 131 | 48,000 | 131 |
| 2002-11-18 | 144 | 144 | 138 | 141 | 27,000 | 141 |
| 2002-11-15 | 143 | 144 | 140 | 143 | 45,000 | 143 |
| 2002-11-14 | 146 | 147 | 143 | 144 | 30,000 | 144 |
| 2002-11-13 | 147 | 150 | 146 | 147 | 30,000 | 147 |
| 2002-11-12 | 146 | 149 | 146 | 149 | 21,000 | 149 |
| 2002-11-11 | 147 | 147 | 145 | 146 | 8,000 | 146 |
| 2002-11-08 | 147 | 149 | 147 | 148 | 26,000 | 148 |
| 2002-11-07 | 146 | 149 | 146 | 148 | 16,000 | 148 |
| 2002-11-06 | 143 | 153 | 143 | 146 | 38,000 | 146 |
| 2002-11-05 | 141 | 145 | 141 | 145 | 13,000 | 145 |
| 2002-11-01 | 145 | 145 | 142 | 144 | 25,000 | 144 |
| 2002-10-31 | 150 | 150 | 147 | 147 | 3,000 | 147 |
| 2002-10-30 | 151 | 151 | 147 | 147 | 23,000 | 147 |
| 2002-10-29 | 149 | 150 | 149 | 150 | 18,000 | 150 |
| 2002-10-28 | 149 | 149 | 145 | 149 | 19,000 | 149 |
| 2002-10-25 | 145 | 148 | 145 | 148 | 13,000 | 148 |
| 2002-10-24 | 150 | 150 | 146 | 148 | 38,000 | 148 |
| 2002-10-23 | 148 | 150 | 146 | 149 | 24,000 | 149 |
| 2002-10-22 | 144 | 148 | 144 | 145 | 37,000 | 145 |
| 2002-10-21 | 148 | 148 | 145 | 148 | 20,000 | 148 |
| 2002-10-18 | 146 | 146 | 144 | 144 | 15,000 | 144 |
| 2002-10-17 | 145 | 147 | 144 | 144 | 14,000 | 144 |
| 2002-10-16 | 148 | 149 | 144 | 144 | 25,000 | 144 |
| 2002-10-15 | 147 | 148 | 145 | 148 | 30,000 | 148 |
| 2002-10-11 | 143 | 143 | 140 | 143 | 28,000 | 143 |
| 2002-10-10 | 140 | 140 | 136 | 139 | 24,000 | 139 |
| 2002-10-09 | 146 | 146 | 141 | 141 | 20,000 | 141 |
| 2002-10-08 | 147 | 147 | 145 | 145 | 13,000 | 145 |
| 2002-10-07 | 150 | 151 | 148 | 148 | 19,000 | 148 |
| 2002-10-04 | 154 | 155 | 152 | 155 | 20,000 | 155 |
| 2002-10-03 | 152 | 158 | 152 | 158 | 14,000 | 158 |
| 2002-10-02 | 153 | 155 | 153 | 154 | 18,000 | 154 |
| 2002-10-01 | 153 | 158 | 153 | 158 | 21,000 | 158 |
| 2002-09-30 | 162 | 163 | 161 | 162 | 15,000 | 162 |
| 2002-09-27 | 161 | 162 | 160 | 162 | 27,000 | 162 |
| 2002-09-26 | 155 | 161 | 153 | 160 | 63,000 | 160 |
| 2002-09-25 | 153 | 158 | 153 | 158 | 31,000 | 158 |
| 2002-09-24 | 162 | 163 | 158 | 163 | 38,000 | 163 |
| 2002-09-20 | 161 | 161 | 161 | 161 | 55,000 | 161 |
| 2002-09-19 | 156 | 160 | 156 | 160 | 29,000 | 160 |
| 2002-09-18 | 158 | 158 | 155 | 157 | 12,000 | 157 |
| 2002-09-17 | 158 | 158 | 156 | 158 | 54,000 | 158 |
| 2002-09-13 | 148 | 151 | 148 | 151 | 95,000 | 151 |
| 2002-09-12 | 150 | 155 | 150 | 153 | 19,000 | 153 |
| 2002-09-11 | 153 | 154 | 152 | 153 | 19,000 | 153 |
| 2002-09-10 | 149 | 153 | 147 | 153 | 44,000 | 153 |
| 2002-09-09 | 148 | 148 | 146 | 146 | 8,000 | 146 |
| 2002-09-06 | 150 | 150 | 147 | 147 | 15,000 | 147 |
| 2002-09-05 | 154 | 155 | 149 | 151 | 61,000 | 151 |
| 2002-09-04 | 149 | 149 | 145 | 149 | 30,000 | 149 |
| 2002-09-03 | 156 | 156 | 151 | 152 | 26,000 | 152 |
| 2002-09-02 | 153 | 156 | 153 | 156 | 71,000 | 156 |
| 2002-08-30 | 155 | 156 | 154 | 155 | 33,000 | 155 |
| 2002-08-29 | 155 | 157 | 154 | 156 | 30,000 | 156 |
| 2002-08-28 | 156 | 158 | 155 | 157 | 28,000 | 157 |
| 2002-08-27 | 157 | 159 | 156 | 159 | 34,000 | 159 |
| 2002-08-26 | 159 | 161 | 157 | 161 | 44,000 | 161 |
| 2002-08-23 | 158 | 159 | 155 | 155 | 48,000 | 155 |
| 2002-08-22 | 158 | 160 | 157 | 160 | 29,000 | 160 |
| 2002-08-21 | 158 | 160 | 158 | 160 | 19,000 | 160 |
| 2002-08-20 | 160 | 160 | 158 | 160 | 29,000 | 160 |
| 2002-08-19 | 158 | 160 | 157 | 160 | 35,000 | 160 |
| 2002-08-16 | 159 | 161 | 158 | 159 | 21,000 | 159 |
| 2002-08-15 | 160 | 161 | 159 | 160 | 46,000 | 160 |
| 2002-08-14 | 158 | 161 | 158 | 161 | 29,000 | 161 |
| 2002-08-13 | 161 | 161 | 158 | 158 | 15,000 | 158 |
| 2002-08-12 | 158 | 160 | 158 | 158 | 25,000 | 158 |
| 2002-08-09 | 160 | 161 | 157 | 160 | 43,000 | 160 |
| 2002-08-08 | 159 | 159 | 159 | 159 | 8,000 | 159 |
| 2002-08-07 | 157 | 161 | 157 | 158 | 13,000 | 158 |
| 2002-08-06 | 158 | 159 | 158 | 159 | 21,000 | 159 |
| 2002-08-05 | 159 | 160 | 159 | 160 | 12,000 | 160 |
| 2002-08-02 | 159 | 161 | 159 | 161 | 30,000 | 161 |
| 2002-08-01 | 160 | 160 | 160 | 160 | 28,000 | 160 |
| 2002-07-31 | 162 | 163 | 160 | 163 | 28,000 | 163 |
| 2002-07-30 | 166 | 166 | 160 | 162 | 29,000 | 162 |
| 2002-07-29 | 161 | 166 | 160 | 161 | 47,000 | 161 |
| 2002-07-26 | 162 | 162 | 159 | 159 | 29,000 | 159 |
| 2002-07-25 | 167 | 167 | 163 | 163 | 12,000 | 163 |
| 2002-07-24 | 167 | 167 | 161 | 162 | 51,000 | 162 |
| 2002-07-23 | 161 | 163 | 161 | 163 | 44,000 | 163 |
| 2002-07-22 | 163 | 164 | 161 | 163 | 38,000 | 163 |
| 2002-07-19 | 165 | 166 | 164 | 164 | 31,000 | 164 |
| 2002-07-18 | 163 | 176 | 163 | 176 | 80,000 | 176 |
| 2002-07-17 | 163 | 169 | 161 | 162 | 34,000 | 162 |
| 2002-07-16 | 163 | 167 | 163 | 164 | 54,000 | 164 |
| 2002-07-15 | 173 | 173 | 166 | 166 | 70,000 | 166 |
| 2002-07-12 | 167 | 170 | 167 | 168 | 22,000 | 168 |
| 2002-07-11 | 167 | 167 | 166 | 166 | 39,000 | 166 |
| 2002-07-10 | 169 | 170 | 168 | 168 | 19,000 | 168 |
| 2002-07-09 | 168 | 170 | 168 | 170 | 22,000 | 170 |
| 2002-07-08 | 171 | 175 | 171 | 173 | 60,000 | 173 |
| 2002-07-05 | 167 | 175 | 167 | 175 | 46,000 | 175 |
| 2002-07-04 | 166 | 170 | 166 | 170 | 23,000 | 170 |
| 2002-07-03 | 166 | 172 | 166 | 172 | 23,000 | 172 |
| 2002-07-02 | 167 | 168 | 166 | 168 | 24,000 | 168 |
| 2002-07-01 | 165 | 166 | 165 | 166 | 20,000 | 166 |
| 2002-06-28 | 166 | 167 | 165 | 166 | 18,000 | 166 |
| 2002-06-27 | 169 | 169 | 165 | 165 | 19,000 | 165 |
| 2002-06-26 | 172 | 172 | 166 | 167 | 19,000 | 167 |
| 2002-06-25 | 172 | 172 | 170 | 172 | 7,000 | 172 |
| 2002-06-24 | 172 | 172 | 168 | 172 | 35,000 | 172 |
| 2002-06-21 | 166 | 170 | 166 | 168 | 14,000 | 168 |
| 2002-06-20 | 168 | 173 | 168 | 171 | 34,000 | 171 |
| 2002-06-19 | 169 | 169 | 168 | 169 | 18,000 | 169 |
| 2002-06-18 | 169 | 172 | 168 | 170 | 29,000 | 170 |
| 2002-06-17 | 176 | 176 | 168 | 168 | 82,000 | 168 |
| 2002-06-14 | 170 | 171 | 169 | 171 | 144,000 | 171 |
| 2002-06-13 | 170 | 172 | 170 | 170 | 26,000 | 170 |
| 2002-06-12 | 171 | 171 | 168 | 171 | 21,000 | 171 |
| 2002-06-11 | 170 | 171 | 170 | 171 | 10,000 | 171 |
| 2002-06-10 | 173 | 175 | 169 | 170 | 28,000 | 170 |
| 2002-06-07 | 173 | 174 | 172 | 172 | 33,000 | 172 |
| 2002-06-06 | 179 | 179 | 173 | 174 | 39,000 | 174 |
| 2002-06-05 | 177 | 178 | 175 | 175 | 33,000 | 175 |
| 2002-06-04 | 179 | 179 | 175 | 176 | 35,000 | 176 |
| 2002-06-03 | 180 | 180 | 178 | 180 | 85,000 | 180 |
| 2002-05-31 | 179 | 179 | 176 | 176 | 21,000 | 176 |
| 2002-05-30 | 176 | 179 | 175 | 178 | 57,000 | 178 |
| 2002-05-29 | 178 | 179 | 176 | 176 | 32,000 | 176 |
| 2002-05-28 | 179 | 179 | 177 | 179 | 22,000 | 179 |
| 2002-05-27 | 180 | 181 | 178 | 179 | 70,000 | 179 |
| 2002-05-24 | 181 | 181 | 175 | 179 | 189,000 | 179 |
| 2002-05-23 | 173 | 181 | 172 | 175 | 195,000 | 175 |
| 2002-05-22 | 173 | 173 | 170 | 173 | 24,000 | 173 |
| 2002-05-21 | 170 | 172 | 168 | 172 | 47,000 | 172 |
| 2002-05-20 | 170 | 172 | 165 | 166 | 69,000 | 166 |
| 2002-05-17 | 171 | 171 | 165 | 165 | 19,000 | 165 |
| 2002-05-16 | 165 | 170 | 165 | 170 | 22,000 | 170 |
| 2002-05-15 | 171 | 171 | 165 | 165 | 32,000 | 165 |
| 2002-05-14 | 167 | 169 | 167 | 169 | 18,000 | 169 |
| 2002-05-13 | 165 | 170 | 165 | 165 | 22,000 | 165 |
| 2002-05-10 | 167 | 167 | 165 | 165 | 15,000 | 165 |
| 2002-05-09 | 167 | 168 | 167 | 168 | 3,000 | 168 |
| 2002-05-08 | 167 | 168 | 165 | 166 | 16,000 | 166 |
| 2002-05-07 | 168 | 170 | 167 | 168 | 26,000 | 168 |
| 2002-05-02 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2002-05-01 | 169 | 170 | 168 | 168 | 17,000 | 168 |
| 2002-04-30 | 168 | 171 | 168 | 168 | 38,000 | 168 |
| 2002-04-26 | 170 | 172 | 168 | 172 | 26,000 | 172 |
| 2002-04-25 | 170 | 172 | 169 | 169 | 35,000 | 169 |
| 2002-04-24 | 171 | 171 | 170 | 170 | 33,000 | 170 |
| 2002-04-23 | 173 | 175 | 170 | 170 | 38,000 | 170 |
| 2002-04-22 | 173 | 173 | 170 | 171 | 29,000 | 171 |
| 2002-04-19 | 174 | 174 | 172 | 172 | 14,000 | 172 |
| 2002-04-18 | 172 | 175 | 172 | 175 | 14,000 | 175 |
| 2002-04-17 | 171 | 174 | 171 | 172 | 6,000 | 172 |
| 2002-04-16 | 171 | 172 | 171 | 171 | 18,000 | 171 |
| 2002-04-15 | 175 | 175 | 169 | 172 | 36,000 | 172 |
| 2002-04-12 | 169 | 172 | 169 | 172 | 18,000 | 172 |
| 2002-04-11 | 173 | 174 | 173 | 173 | 6,000 | 173 |
| 2002-04-10 | 178 | 178 | 174 | 177 | 18,000 | 177 |
| 2002-04-09 | 178 | 179 | 176 | 176 | 19,000 | 176 |
| 2002-04-08 | 175 | 177 | 174 | 177 | 7,000 | 177 |
| 2002-04-05 | 175 | 175 | 173 | 173 | 8,000 | 173 |
| 2002-04-04 | 175 | 175 | 170 | 173 | 21,000 | 173 |
| 2002-04-03 | 168 | 170 | 166 | 170 | 29,000 | 170 |
| 2002-04-02 | 171 | 171 | 168 | 168 | 22,000 | 168 |
| 2002-04-01 | 171 | 173 | 171 | 172 | 23,000 | 172 |
| 2002-03-29 | 178 | 178 | 175 | 175 | 16,000 | 175 |
| 2002-03-28 | 180 | 180 | 177 | 178 | 40,000 | 178 |
| 2002-03-27 | 177 | 180 | 176 | 180 | 21,000 | 180 |
| 2002-03-26 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2002-03-25 | 166 | 181 | 166 | 181 | 67,000 | 181 |
| 2002-03-22 | 180 | 180 | 175 | 176 | 41,000 | 176 |
| 2002-03-20 | 180 | 182 | 177 | 180 | 37,000 | 180 |
| 2002-03-19 | 181 | 183 | 180 | 183 | 30,000 | 183 |
| 2002-03-18 | 181 | 182 | 178 | 178 | 23,000 | 178 |
| 2002-03-15 | 180 | 185 | 175 | 184 | 113,000 | 184 |
| 2002-03-14 | 180 | 180 | 176 | 178 | 23,000 | 178 |
| 2002-03-13 | 180 | 181 | 179 | 181 | 20,000 | 181 |
| 2002-03-12 | 180 | 182 | 179 | 179 | 17,000 | 179 |
| 2002-03-11 | 182 | 182 | 177 | 179 | 32,000 | 179 |
| 2002-03-08 | 181 | 181 | 175 | 175 | 141,000 | 175 |
| 2002-03-07 | 183 | 183 | 179 | 181 | 23,000 | 181 |
| 2002-03-06 | 178 | 182 | 173 | 173 | 43,000 | 173 |
| 2002-03-05 | 187 | 187 | 180 | 180 | 23,000 | 180 |
| 2002-03-04 | 185 | 189 | 182 | 186 | 32,000 | 186 |
| 2002-03-01 | 182 | 184 | 179 | 180 | 48,000 | 180 |
| 2002-02-28 | 173 | 181 | 173 | 177 | 43,000 | 177 |
| 2002-02-27 | 175 | 185 | 174 | 185 | 104,000 | 185 |
| 2002-02-26 | 174 | 175 | 173 | 175 | 10,000 | 175 |
| 2002-02-25 | 175 | 175 | 171 | 174 | 25,000 | 174 |
| 2002-02-22 | 175 | 175 | 171 | 173 | 20,000 | 173 |
| 2002-02-21 | 170 | 175 | 170 | 175 | 28,000 | 175 |
| 2002-02-20 | 168 | 170 | 168 | 170 | 16,000 | 170 |
| 2002-02-19 | 167 | 170 | 167 | 170 | 16,000 | 170 |
| 2002-02-18 | 167 | 167 | 166 | 167 | 11,000 | 167 |
| 2002-02-15 | 168 | 169 | 167 | 169 | 59,000 | 169 |
| 2002-02-14 | 169 | 172 | 163 | 168 | 74,000 | 168 |
| 2002-02-13 | 165 | 170 | 165 | 169 | 52,000 | 169 |
| 2002-02-12 | 162 | 165 | 162 | 165 | 9,000 | 165 |
| 2002-02-08 | 161 | 163 | 159 | 162 | 56,000 | 162 |
| 2002-02-07 | 163 | 163 | 160 | 161 | 19,000 | 161 |
| 2002-02-06 | 160 | 162 | 160 | 162 | 19,000 | 162 |
| 2002-02-05 | 162 | 162 | 160 | 161 | 6,000 | 161 |
| 2002-02-04 | 163 | 163 | 160 | 163 | 13,000 | 163 |
| 2002-02-01 | 163 | 164 | 161 | 161 | 11,000 | 161 |
| 2002-01-31 | 162 | 164 | 162 | 163 | 15,000 | 163 |
| 2002-01-30 | 161 | 161 | 160 | 161 | 20,000 | 161 |
| 2002-01-29 | 162 | 163 | 161 | 161 | 10,000 | 161 |
| 2002-01-28 | 165 | 165 | 162 | 162 | 14,000 | 162 |
| 2002-01-25 | 163 | 164 | 163 | 164 | 22,000 | 164 |
| 2002-01-24 | 164 | 165 | 162 | 165 | 46,000 | 165 |
| 2002-01-23 | 160 | 165 | 160 | 164 | 25,000 | 164 |
| 2002-01-22 | 165 | 165 | 161 | 164 | 17,000 | 164 |
| 2002-01-21 | 160 | 162 | 159 | 162 | 26,000 | 162 |
| 2002-01-18 | 163 | 163 | 159 | 160 | 55,000 | 160 |
| 2002-01-17 | 165 | 165 | 155 | 158 | 68,000 | 158 |
| 2002-01-16 | 162 | 164 | 162 | 164 | 7,000 | 164 |
| 2002-01-15 | 162 | 162 | 160 | 161 | 20,000 | 161 |
| 2002-01-11 | 166 | 170 | 161 | 165 | 52,000 | 165 |
| 2002-01-10 | 167 | 167 | 161 | 161 | 36,000 | 161 |
| 2002-01-09 | 165 | 165 | 163 | 164 | 20,000 | 164 |
| 2002-01-08 | 176 | 176 | 169 | 169 | 14,000 | 169 |
| 2002-01-07 | 183 | 183 | 176 | 176 | 8,000 | 176 |
| 2002-01-04 | 175 | 176 | 175 | 175 | 14,000 | 175 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
