7971 東リ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 215 | 215 | 212 | 214 | 107,000 | 214 |
| 2003-12-29 | 215 | 215 | 210 | 210 | 190,000 | 210 |
| 2003-12-26 | 202 | 208 | 200 | 208 | 279,000 | 208 |
| 2003-12-25 | 200 | 200 | 196 | 200 | 159,000 | 200 |
| 2003-12-24 | 197 | 200 | 195 | 200 | 284,000 | 200 |
| 2003-12-22 | 199 | 200 | 197 | 197 | 127,000 | 197 |
| 2003-12-19 | 197 | 200 | 195 | 197 | 274,000 | 197 |
| 2003-12-18 | 201 | 201 | 197 | 197 | 222,000 | 197 |
| 2003-12-17 | 205 | 206 | 198 | 201 | 220,000 | 201 |
| 2003-12-16 | 208 | 208 | 203 | 206 | 250,000 | 206 |
| 2003-12-15 | 211 | 212 | 207 | 211 | 343,000 | 211 |
| 2003-12-12 | 198 | 205 | 198 | 203 | 288,000 | 203 |
| 2003-12-11 | 201 | 203 | 197 | 199 | 136,000 | 199 |
| 2003-12-10 | 208 | 208 | 198 | 200 | 197,000 | 200 |
| 2003-12-09 | 214 | 218 | 203 | 206 | 369,000 | 206 |
| 2003-12-08 | 211 | 223 | 211 | 213 | 994,000 | 213 |
| 2003-12-05 | 208 | 209 | 204 | 206 | 193,000 | 206 |
| 2003-12-04 | 201 | 207 | 201 | 207 | 395,000 | 207 |
| 2003-12-03 | 195 | 200 | 195 | 199 | 215,000 | 199 |
| 2003-12-02 | 195 | 199 | 195 | 196 | 186,000 | 196 |
| 2003-12-01 | 189 | 196 | 186 | 190 | 101,000 | 190 |
| 2003-11-28 | 200 | 200 | 195 | 195 | 98,000 | 195 |
| 2003-11-27 | 196 | 197 | 193 | 196 | 107,000 | 196 |
| 2003-11-26 | 194 | 195 | 192 | 192 | 74,000 | 192 |
| 2003-11-25 | 194 | 196 | 190 | 193 | 127,000 | 193 |
| 2003-11-21 | 180 | 189 | 180 | 189 | 89,000 | 189 |
| 2003-11-20 | 180 | 186 | 178 | 185 | 103,000 | 185 |
| 2003-11-19 | 171 | 184 | 170 | 184 | 139,000 | 184 |
| 2003-11-18 | 177 | 177 | 165 | 171 | 380,000 | 171 |
| 2003-11-17 | 200 | 200 | 182 | 182 | 214,000 | 182 |
| 2003-11-14 | 206 | 209 | 205 | 207 | 97,000 | 207 |
| 2003-11-13 | 205 | 208 | 204 | 205 | 95,000 | 205 |
| 2003-11-12 | 205 | 207 | 199 | 203 | 178,000 | 203 |
| 2003-11-11 | 215 | 216 | 199 | 203 | 272,000 | 203 |
| 2003-11-10 | 225 | 225 | 220 | 222 | 105,000 | 222 |
| 2003-11-07 | 220 | 220 | 215 | 219 | 72,000 | 219 |
| 2003-11-06 | 221 | 222 | 218 | 218 | 99,000 | 218 |
| 2003-11-05 | 224 | 224 | 220 | 223 | 61,000 | 223 |
| 2003-11-04 | 221 | 225 | 220 | 224 | 111,000 | 224 |
| 2003-10-31 | 222 | 223 | 218 | 218 | 78,000 | 218 |
| 2003-10-30 | 223 | 223 | 222 | 222 | 46,000 | 222 |
| 2003-10-29 | 225 | 226 | 220 | 222 | 191,000 | 222 |
| 2003-10-28 | 216 | 227 | 213 | 220 | 283,000 | 220 |
| 2003-10-27 | 209 | 219 | 209 | 214 | 417,000 | 214 |
| 2003-10-24 | 237 | 239 | 221 | 229 | 276,000 | 229 |
| 2003-10-23 | 250 | 250 | 233 | 234 | 235,000 | 234 |
| 2003-10-22 | 254 | 254 | 250 | 252 | 56,000 | 252 |
| 2003-10-21 | 258 | 261 | 250 | 251 | 156,000 | 251 |
| 2003-10-20 | 266 | 266 | 255 | 255 | 193,000 | 255 |
| 2003-10-17 | 247 | 263 | 246 | 261 | 261,000 | 261 |
| 2003-10-16 | 245 | 250 | 245 | 247 | 157,000 | 247 |
| 2003-10-15 | 246 | 246 | 239 | 244 | 212,000 | 244 |
| 2003-10-14 | 248 | 248 | 245 | 248 | 98,000 | 248 |
| 2003-10-10 | 248 | 249 | 245 | 249 | 79,000 | 249 |
| 2003-10-09 | 248 | 250 | 246 | 250 | 95,000 | 250 |
| 2003-10-08 | 256 | 256 | 250 | 253 | 67,000 | 253 |
| 2003-10-07 | 260 | 261 | 252 | 256 | 130,000 | 256 |
| 2003-10-06 | 257 | 262 | 257 | 260 | 251,000 | 260 |
| 2003-10-03 | 246 | 254 | 245 | 252 | 171,000 | 252 |
| 2003-10-02 | 245 | 246 | 239 | 243 | 216,000 | 243 |
| 2003-10-01 | 255 | 255 | 236 | 242 | 385,000 | 242 |
| 2003-09-30 | 243 | 251 | 243 | 251 | 120,000 | 251 |
| 2003-09-29 | 249 | 250 | 242 | 248 | 226,000 | 248 |
| 2003-09-26 | 252 | 254 | 244 | 254 | 82,000 | 254 |
| 2003-09-25 | 258 | 259 | 252 | 252 | 129,000 | 252 |
| 2003-09-24 | 262 | 266 | 260 | 261 | 133,000 | 261 |
| 2003-09-22 | 272 | 273 | 263 | 267 | 187,000 | 267 |
| 2003-09-19 | 274 | 275 | 271 | 274 | 120,000 | 274 |
| 2003-09-18 | 277 | 278 | 273 | 274 | 94,000 | 274 |
| 2003-09-17 | 282 | 282 | 274 | 276 | 176,000 | 276 |
| 2003-09-16 | 279 | 283 | 279 | 279 | 92,000 | 279 |
| 2003-09-12 | 279 | 281 | 278 | 279 | 156,000 | 279 |
| 2003-09-11 | 282 | 284 | 279 | 279 | 102,000 | 279 |
| 2003-09-10 | 280 | 284 | 280 | 283 | 104,000 | 283 |
| 2003-09-09 | 285 | 285 | 278 | 280 | 165,000 | 280 |
| 2003-09-08 | 286 | 286 | 280 | 284 | 102,000 | 284 |
| 2003-09-05 | 295 | 295 | 285 | 285 | 183,000 | 285 |
| 2003-09-04 | 299 | 304 | 294 | 296 | 585,000 | 296 |
| 2003-09-03 | 278 | 294 | 275 | 294 | 485,000 | 294 |
| 2003-09-02 | 280 | 280 | 274 | 277 | 159,000 | 277 |
| 2003-09-01 | 274 | 278 | 274 | 278 | 161,000 | 278 |
| 2003-08-29 | 271 | 276 | 271 | 273 | 103,000 | 273 |
| 2003-08-28 | 275 | 278 | 274 | 274 | 141,000 | 274 |
| 2003-08-27 | 278 | 282 | 275 | 277 | 248,000 | 277 |
| 2003-08-26 | 266 | 280 | 265 | 274 | 123,000 | 274 |
| 2003-08-25 | 270 | 270 | 266 | 269 | 103,000 | 269 |
| 2003-08-22 | 280 | 280 | 272 | 273 | 228,000 | 273 |
| 2003-08-21 | 284 | 284 | 277 | 283 | 273,000 | 283 |
| 2003-08-20 | 267 | 281 | 262 | 279 | 497,000 | 279 |
| 2003-08-19 | 258 | 265 | 258 | 263 | 220,000 | 263 |
| 2003-08-18 | 257 | 264 | 254 | 255 | 136,000 | 255 |
| 2003-08-15 | 251 | 254 | 251 | 254 | 85,000 | 254 |
| 2003-08-14 | 249 | 256 | 248 | 253 | 82,000 | 253 |
| 2003-08-13 | 250 | 251 | 244 | 247 | 90,000 | 247 |
| 2003-08-12 | 244 | 251 | 243 | 251 | 104,000 | 251 |
| 2003-08-11 | 246 | 247 | 243 | 243 | 96,000 | 243 |
| 2003-08-08 | 250 | 253 | 241 | 253 | 151,000 | 253 |
| 2003-08-07 | 256 | 256 | 251 | 253 | 69,000 | 253 |
| 2003-08-06 | 255 | 257 | 252 | 256 | 68,000 | 256 |
| 2003-08-05 | 261 | 262 | 255 | 257 | 92,000 | 257 |
| 2003-08-04 | 269 | 274 | 260 | 260 | 193,000 | 260 |
| 2003-08-01 | 273 | 273 | 266 | 269 | 170,000 | 269 |
| 2003-07-31 | 270 | 271 | 260 | 265 | 102,000 | 265 |
| 2003-07-30 | 271 | 274 | 268 | 268 | 210,000 | 268 |
| 2003-07-29 | 256 | 277 | 250 | 275 | 317,000 | 275 |
| 2003-07-28 | 255 | 258 | 247 | 251 | 118,000 | 251 |
| 2003-07-25 | 256 | 258 | 253 | 254 | 77,000 | 254 |
| 2003-07-24 | 260 | 260 | 255 | 259 | 168,000 | 259 |
| 2003-07-23 | 254 | 255 | 250 | 253 | 101,000 | 253 |
| 2003-07-22 | 250 | 260 | 245 | 249 | 203,000 | 249 |
| 2003-07-18 | 241 | 260 | 241 | 244 | 321,000 | 244 |
| 2003-07-17 | 271 | 271 | 252 | 252 | 466,000 | 252 |
| 2003-07-16 | 279 | 279 | 265 | 273 | 194,000 | 273 |
| 2003-07-15 | 285 | 285 | 276 | 277 | 215,000 | 277 |
| 2003-07-14 | 288 | 289 | 275 | 280 | 201,000 | 280 |
| 2003-07-11 | 299 | 299 | 284 | 287 | 217,000 | 287 |
| 2003-07-10 | 286 | 303 | 285 | 293 | 489,000 | 293 |
| 2003-07-09 | 266 | 283 | 257 | 283 | 737,000 | 283 |
| 2003-07-08 | 286 | 289 | 272 | 274 | 590,000 | 274 |
| 2003-07-07 | 307 | 307 | 286 | 286 | 426,000 | 286 |
| 2003-07-04 | 293 | 304 | 291 | 297 | 317,000 | 297 |
| 2003-07-03 | 309 | 314 | 295 | 298 | 436,000 | 298 |
| 2003-07-02 | 319 | 319 | 307 | 313 | 352,000 | 313 |
| 2003-07-01 | 317 | 325 | 313 | 316 | 512,000 | 316 |
| 2003-06-30 | 319 | 322 | 315 | 316 | 382,000 | 316 |
| 2003-06-27 | 318 | 328 | 317 | 328 | 634,000 | 328 |
| 2003-06-26 | 319 | 327 | 311 | 317 | 863,000 | 317 |
| 2003-06-25 | 302 | 329 | 288 | 329 | 1,694,000 | 329 |
| 2003-06-24 | 294 | 309 | 294 | 297 | 1,941,000 | 297 |
| 2003-06-23 | 351 | 357 | 309 | 314 | 2,274,000 | 314 |
| 2003-06-20 | 340 | 365 | 339 | 354 | 1,500,000 | 354 |
| 2003-06-19 | 376 | 382 | 345 | 350 | 3,730,000 | 350 |
| 2003-06-18 | 339 | 363 | 335 | 361 | 5,602,000 | 361 |
| 2003-06-17 | 344 | 353 | 290 | 324 | 6,618,000 | 324 |
| 2003-06-16 | 315 | 356 | 304 | 324 | 13,106,000 | 324 |
| 2003-06-13 | 265 | 318 | 263 | 318 | 7,231,000 | 318 |
| 2003-06-12 | 279 | 281 | 268 | 270 | 644,000 | 270 |
| 2003-06-11 | 280 | 283 | 271 | 277 | 775,000 | 277 |
| 2003-06-10 | 276 | 281 | 265 | 279 | 1,003,000 | 279 |
| 2003-06-09 | 291 | 292 | 278 | 281 | 1,305,000 | 281 |
| 2003-06-06 | 280 | 287 | 277 | 286 | 1,496,000 | 286 |
| 2003-06-05 | 279 | 285 | 273 | 277 | 1,593,000 | 277 |
| 2003-06-04 | 280 | 296 | 276 | 277 | 4,678,000 | 277 |
| 2003-06-03 | 265 | 284 | 257 | 276 | 6,794,000 | 276 |
| 2003-06-02 | 253 | 265 | 251 | 262 | 4,768,000 | 262 |
| 2003-05-30 | 240 | 250 | 234 | 244 | 7,952,000 | 244 |
| 2003-05-29 | 175 | 225 | 174 | 225 | 2,443,000 | 225 |
| 2003-05-28 | 172 | 175 | 172 | 175 | 45,000 | 175 |
| 2003-05-27 | 175 | 176 | 172 | 172 | 36,000 | 172 |
| 2003-05-26 | 176 | 176 | 173 | 173 | 35,000 | 173 |
| 2003-05-23 | 175 | 175 | 171 | 171 | 134,000 | 171 |
| 2003-05-22 | 165 | 183 | 163 | 180 | 318,000 | 180 |
| 2003-05-21 | 166 | 167 | 162 | 162 | 39,000 | 162 |
| 2003-05-20 | 163 | 164 | 161 | 161 | 33,000 | 161 |
| 2003-05-19 | 169 | 170 | 166 | 166 | 27,000 | 166 |
| 2003-05-16 | 173 | 174 | 169 | 169 | 39,000 | 169 |
| 2003-05-15 | 171 | 180 | 170 | 175 | 165,000 | 175 |
| 2003-05-14 | 167 | 172 | 167 | 171 | 74,000 | 171 |
| 2003-05-13 | 166 | 168 | 165 | 167 | 40,000 | 167 |
| 2003-05-12 | 163 | 170 | 161 | 166 | 51,000 | 166 |
| 2003-05-09 | 163 | 165 | 159 | 163 | 40,000 | 163 |
| 2003-05-08 | 164 | 169 | 164 | 165 | 72,000 | 165 |
| 2003-05-07 | 160 | 164 | 160 | 163 | 31,000 | 163 |
| 2003-05-06 | 162 | 163 | 160 | 163 | 23,000 | 163 |
| 2003-05-02 | 161 | 164 | 158 | 161 | 21,000 | 161 |
| 2003-05-01 | 156 | 163 | 156 | 162 | 33,000 | 162 |
| 2003-04-30 | 157 | 162 | 157 | 160 | 28,000 | 160 |
| 2003-04-28 | 158 | 158 | 156 | 158 | 10,000 | 158 |
| 2003-04-25 | 161 | 162 | 159 | 159 | 25,000 | 159 |
| 2003-04-24 | 160 | 162 | 157 | 162 | 41,000 | 162 |
| 2003-04-23 | 163 | 163 | 152 | 155 | 33,000 | 155 |
| 2003-04-22 | 159 | 164 | 159 | 163 | 79,000 | 163 |
| 2003-04-21 | 154 | 158 | 154 | 158 | 42,000 | 158 |
| 2003-04-18 | 154 | 154 | 151 | 153 | 29,000 | 153 |
| 2003-04-17 | 156 | 156 | 153 | 154 | 28,000 | 154 |
| 2003-04-16 | 156 | 157 | 155 | 156 | 24,000 | 156 |
| 2003-04-15 | 159 | 159 | 156 | 156 | 81,000 | 156 |
| 2003-04-14 | 155 | 156 | 153 | 156 | 55,000 | 156 |
| 2003-04-11 | 150 | 155 | 150 | 155 | 41,000 | 155 |
| 2003-04-10 | 152 | 153 | 150 | 150 | 14,000 | 150 |
| 2003-04-09 | 152 | 153 | 150 | 153 | 29,000 | 153 |
| 2003-04-08 | 154 | 160 | 150 | 153 | 51,000 | 153 |
| 2003-04-07 | 156 | 156 | 152 | 153 | 29,000 | 153 |
| 2003-04-04 | 153 | 157 | 152 | 155 | 28,000 | 155 |
| 2003-04-03 | 159 | 159 | 155 | 155 | 18,000 | 155 |
| 2003-04-02 | 154 | 157 | 150 | 157 | 30,000 | 157 |
| 2003-04-01 | 159 | 160 | 140 | 154 | 37,000 | 154 |
| 2003-03-31 | 163 | 165 | 160 | 161 | 24,000 | 161 |
| 2003-03-28 | 168 | 170 | 164 | 168 | 76,000 | 168 |
| 2003-03-27 | 161 | 168 | 159 | 168 | 132,000 | 168 |
| 2003-03-26 | 155 | 159 | 152 | 159 | 37,000 | 159 |
| 2003-03-25 | 154 | 155 | 151 | 154 | 22,000 | 154 |
| 2003-03-24 | 158 | 160 | 155 | 157 | 47,000 | 157 |
| 2003-03-20 | 146 | 150 | 146 | 150 | 23,000 | 150 |
| 2003-03-19 | 150 | 150 | 144 | 146 | 15,000 | 146 |
| 2003-03-18 | 147 | 150 | 147 | 150 | 24,000 | 150 |
| 2003-03-17 | 149 | 149 | 146 | 148 | 44,000 | 148 |
| 2003-03-14 | 150 | 150 | 145 | 147 | 140,000 | 147 |
| 2003-03-13 | 142 | 145 | 140 | 145 | 15,000 | 145 |
| 2003-03-12 | 144 | 144 | 138 | 138 | 34,000 | 138 |
| 2003-03-11 | 140 | 141 | 137 | 137 | 24,000 | 137 |
| 2003-03-10 | 141 | 141 | 135 | 140 | 36,000 | 140 |
| 2003-03-07 | 150 | 151 | 145 | 148 | 34,000 | 148 |
| 2003-03-06 | 150 | 153 | 150 | 150 | 27,000 | 150 |
| 2003-03-05 | 149 | 151 | 147 | 150 | 28,000 | 150 |
| 2003-03-04 | 147 | 153 | 147 | 153 | 18,000 | 153 |
| 2003-03-03 | 143 | 147 | 142 | 146 | 44,000 | 146 |
| 2003-02-28 | 141 | 142 | 141 | 141 | 34,000 | 141 |
| 2003-02-27 | 140 | 141 | 140 | 141 | 13,000 | 141 |
| 2003-02-26 | 142 | 142 | 139 | 140 | 28,000 | 140 |
| 2003-02-25 | 148 | 148 | 144 | 144 | 45,000 | 144 |
| 2003-02-24 | 154 | 154 | 148 | 148 | 38,000 | 148 |
| 2003-02-21 | 153 | 153 | 150 | 150 | 32,000 | 150 |
| 2003-02-20 | 156 | 157 | 154 | 154 | 19,000 | 154 |
| 2003-02-19 | 155 | 158 | 155 | 155 | 22,000 | 155 |
| 2003-02-18 | 152 | 159 | 146 | 159 | 51,000 | 159 |
| 2003-02-17 | 160 | 161 | 157 | 157 | 41,000 | 157 |
| 2003-02-14 | 153 | 156 | 145 | 156 | 59,000 | 156 |
| 2003-02-13 | 148 | 163 | 148 | 157 | 70,000 | 157 |
| 2003-02-12 | 142 | 147 | 142 | 147 | 30,000 | 147 |
| 2003-02-10 | 145 | 145 | 137 | 144 | 28,000 | 144 |
| 2003-02-07 | 141 | 145 | 141 | 145 | 23,000 | 145 |
| 2003-02-06 | 146 | 148 | 146 | 146 | 21,000 | 146 |
| 2003-02-05 | 136 | 148 | 136 | 146 | 43,000 | 146 |
| 2003-02-04 | 139 | 142 | 139 | 141 | 15,000 | 141 |
| 2003-02-03 | 132 | 138 | 132 | 138 | 15,000 | 138 |
| 2003-01-31 | 139 | 139 | 131 | 131 | 23,000 | 131 |
| 2003-01-30 | 133 | 139 | 133 | 135 | 12,000 | 135 |
| 2003-01-29 | 142 | 142 | 137 | 137 | 18,000 | 137 |
| 2003-01-28 | 142 | 144 | 142 | 144 | 15,000 | 144 |
| 2003-01-27 | 147 | 147 | 143 | 143 | 7,000 | 143 |
| 2003-01-24 | 148 | 149 | 143 | 147 | 39,000 | 147 |
| 2003-01-23 | 144 | 145 | 142 | 145 | 10,000 | 145 |
| 2003-01-22 | 146 | 146 | 140 | 143 | 29,000 | 143 |
| 2003-01-21 | 144 | 148 | 144 | 146 | 33,000 | 146 |
| 2003-01-20 | 139 | 144 | 139 | 144 | 97,000 | 144 |
| 2003-01-17 | 135 | 139 | 135 | 138 | 33,000 | 138 |
| 2003-01-16 | 132 | 134 | 132 | 134 | 17,000 | 134 |
| 2003-01-15 | 131 | 134 | 131 | 134 | 48,000 | 134 |
| 2003-01-14 | 129 | 131 | 129 | 131 | 32,000 | 131 |
| 2003-01-10 | 129 | 129 | 126 | 129 | 22,000 | 129 |
| 2003-01-09 | 125 | 128 | 125 | 128 | 19,000 | 128 |
| 2003-01-08 | 127 | 130 | 127 | 130 | 15,000 | 130 |
| 2003-01-07 | 131 | 131 | 129 | 130 | 17,000 | 130 |
| 2003-01-06 | 130 | 130 | 124 | 130 | 18,000 | 130 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
