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
2002-12-301281301281303,000130
2002-12-2712512912412919,000129
2002-12-2612512712312714,000127
2002-12-2512512712212355,000123
2002-12-2413013012412562,000125
2002-12-2012313012113059,000130
2002-12-1912112512012539,000125
2002-12-1812913212612752,000127
2002-12-1713313413213218,000132
2002-12-1614014013113349,000133
2002-12-13136139135139103,000139
2002-12-1213813813513612,000136
2002-12-1114214313813924,000139
2002-12-1014014214014262,000142
2002-12-0913813813713824,000138
2002-12-0613613813613723,000137
2002-12-0514214213913917,000139
2002-12-0414114213914218,000142
2002-12-0314114514114331,000143
2002-12-0213614413614235,000142
2002-11-2913714113613940,000139
2002-11-2813814013513573,000135
2002-11-2714014414014219,000142
2002-11-2614514512214039,000140
2002-11-2514014413814452,000144
2002-11-2214014013613841,000138
2002-11-2113413713413511,000135
2002-11-2012614312614226,000142
2002-11-1913613913113148,000131
2002-11-1814414413814127,000141
2002-11-1514314414014345,000143
2002-11-1414614714314430,000144
2002-11-1314715014614730,000147
2002-11-1214614914614921,000149
2002-11-111471471451468,000146
2002-11-0814714914714826,000148
2002-11-0714614914614816,000148
2002-11-0614315314314638,000146
2002-11-0514114514114513,000145
2002-11-0114514514214425,000144
2002-10-311501501471473,000147
2002-10-3015115114714723,000147
2002-10-2914915014915018,000150
2002-10-2814914914514919,000149
2002-10-2514514814514813,000148
2002-10-2415015014614838,000148
2002-10-2314815014614924,000149
2002-10-2214414814414537,000145
2002-10-2114814814514820,000148
2002-10-1814614614414415,000144
2002-10-1714514714414414,000144
2002-10-1614814914414425,000144
2002-10-1514714814514830,000148
2002-10-1114314314014328,000143
2002-10-1014014013613924,000139
2002-10-0914614614114120,000141
2002-10-0814714714514513,000145
2002-10-0715015114814819,000148
2002-10-0415415515215520,000155
2002-10-0315215815215814,000158
2002-10-0215315515315418,000154
2002-10-0115315815315821,000158
2002-09-3016216316116215,000162
2002-09-2716116216016227,000162
2002-09-2615516115316063,000160
2002-09-2515315815315831,000158
2002-09-2416216315816338,000163
2002-09-2016116116116155,000161
2002-09-1915616015616029,000160
2002-09-1815815815515712,000157
2002-09-1715815815615854,000158
2002-09-1314815114815195,000151
2002-09-1215015515015319,000153
2002-09-1115315415215319,000153
2002-09-1014915314715344,000153
2002-09-091481481461468,000146
2002-09-0615015014714715,000147
2002-09-0515415514915161,000151
2002-09-0414914914514930,000149
2002-09-0315615615115226,000152
2002-09-0215315615315671,000156
2002-08-3015515615415533,000155
2002-08-2915515715415630,000156
2002-08-2815615815515728,000157
2002-08-2715715915615934,000159
2002-08-2615916115716144,000161
2002-08-2315815915515548,000155
2002-08-2215816015716029,000160
2002-08-2115816015816019,000160
2002-08-2016016015816029,000160
2002-08-1915816015716035,000160
2002-08-1615916115815921,000159
2002-08-1516016115916046,000160
2002-08-1415816115816129,000161
2002-08-1316116115815815,000158
2002-08-1215816015815825,000158
2002-08-0916016115716043,000160
2002-08-081591591591598,000159
2002-08-0715716115715813,000158
2002-08-0615815915815921,000159
2002-08-0515916015916012,000160
2002-08-0215916115916130,000161
2002-08-0116016016016028,000160
2002-07-3116216316016328,000163
2002-07-3016616616016229,000162
2002-07-2916116616016147,000161
2002-07-2616216215915929,000159
2002-07-2516716716316312,000163
2002-07-2416716716116251,000162
2002-07-2316116316116344,000163
2002-07-2216316416116338,000163
2002-07-1916516616416431,000164
2002-07-1816317616317680,000176
2002-07-1716316916116234,000162
2002-07-1616316716316454,000164
2002-07-1517317316616670,000166
2002-07-1216717016716822,000168
2002-07-1116716716616639,000166
2002-07-1016917016816819,000168
2002-07-0916817016817022,000170
2002-07-0817117517117360,000173
2002-07-0516717516717546,000175
2002-07-0416617016617023,000170
2002-07-0316617216617223,000172
2002-07-0216716816616824,000168
2002-07-0116516616516620,000166
2002-06-2816616716516618,000166
2002-06-2716916916516519,000165
2002-06-2617217216616719,000167
2002-06-251721721701727,000172
2002-06-2417217216817235,000172
2002-06-2116617016616814,000168
2002-06-2016817316817134,000171
2002-06-1916916916816918,000169
2002-06-1816917216817029,000170
2002-06-1717617616816882,000168
2002-06-14170171169171144,000171
2002-06-1317017217017026,000170
2002-06-1217117116817121,000171
2002-06-1117017117017110,000171
2002-06-1017317516917028,000170
2002-06-0717317417217233,000172
2002-06-0617917917317439,000174
2002-06-0517717817517533,000175
2002-06-0417917917517635,000176
2002-06-0318018017818085,000180
2002-05-3117917917617621,000176
2002-05-3017617917517857,000178
2002-05-2917817917617632,000176
2002-05-2817917917717922,000179
2002-05-2718018117817970,000179
2002-05-24181181175179189,000179
2002-05-23173181172175195,000175
2002-05-2217317317017324,000173
2002-05-2117017216817247,000172
2002-05-2017017216516669,000166
2002-05-1717117116516519,000165
2002-05-1616517016517022,000170
2002-05-1517117116516532,000165
2002-05-1416716916716918,000169
2002-05-1316517016516522,000165
2002-05-1016716716516515,000165
2002-05-091671681671683,000168
2002-05-0816716816516616,000166
2002-05-0716817016716826,000168
2002-05-021681681681686,000168
2002-05-0116917016816817,000168
2002-04-3016817116816838,000168
2002-04-2617017216817226,000172
2002-04-2517017216916935,000169
2002-04-2417117117017033,000170
2002-04-2317317517017038,000170
2002-04-2217317317017129,000171
2002-04-1917417417217214,000172
2002-04-1817217517217514,000175
2002-04-171711741711726,000172
2002-04-1617117217117118,000171
2002-04-1517517516917236,000172
2002-04-1216917216917218,000172
2002-04-111731741731736,000173
2002-04-1017817817417718,000177
2002-04-0917817917617619,000176
2002-04-081751771741777,000177
2002-04-051751751731738,000173
2002-04-0417517517017321,000173
2002-04-0316817016617029,000170
2002-04-0217117116816822,000168
2002-04-0117117317117223,000172
2002-03-2917817817517516,000175
2002-03-2818018017717840,000178
2002-03-2717718017618021,000180
2002-03-261771771771775,000177
2002-03-2516618116618167,000181
2002-03-2218018017517641,000176
2002-03-2018018217718037,000180
2002-03-1918118318018330,000183
2002-03-1818118217817823,000178
2002-03-15180185175184113,000184
2002-03-1418018017617823,000178
2002-03-1318018117918120,000181
2002-03-1218018217917917,000179
2002-03-1118218217717932,000179
2002-03-08181181175175141,000175
2002-03-0718318317918123,000181
2002-03-0617818217317343,000173
2002-03-0518718718018023,000180
2002-03-0418518918218632,000186
2002-03-0118218417918048,000180
2002-02-2817318117317743,000177
2002-02-27175185174185104,000185
2002-02-2617417517317510,000175
2002-02-2517517517117425,000174
2002-02-2217517517117320,000173
2002-02-2117017517017528,000175
2002-02-2016817016817016,000170
2002-02-1916717016717016,000170
2002-02-1816716716616711,000167
2002-02-1516816916716959,000169
2002-02-1416917216316874,000168
2002-02-1316517016516952,000169
2002-02-121621651621659,000165
2002-02-0816116315916256,000162
2002-02-0716316316016119,000161
2002-02-0616016216016219,000162
2002-02-051621621601616,000161
2002-02-0416316316016313,000163
2002-02-0116316416116111,000161
2002-01-3116216416216315,000163
2002-01-3016116116016120,000161
2002-01-2916216316116110,000161
2002-01-2816516516216214,000162
2002-01-2516316416316422,000164
2002-01-2416416516216546,000165
2002-01-2316016516016425,000164
2002-01-2216516516116417,000164
2002-01-2116016215916226,000162
2002-01-1816316315916055,000160
2002-01-1716516515515868,000158
2002-01-161621641621647,000164
2002-01-1516216216016120,000161
2002-01-1116617016116552,000165
2002-01-1016716716116136,000161
2002-01-0916516516316420,000164
2002-01-0817617616916914,000169
2002-01-071831831761768,000176
2002-01-0417517617517514,000175

分割・併合履歴 : [1989-03-28]1株→1.08株