7971 東リ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3026926926626941,000269
2004-12-2926927226827183,000271
2004-12-2827027026726889,000268
2004-12-27279280273273150,000273
2004-12-24275275268274297,000274
2004-12-22274275270273147,000273
2004-12-21270277265274290,000274
2004-12-20259276259271443,000271
2004-12-1725926325826085,000260
2004-12-16258259256257136,000257
2004-12-15260263258258155,000258
2004-12-14271276256263689,000263
2004-12-132612812572761,511,000276
2004-12-10261267259264548,000264
2004-12-09258261254257123,000257
2004-12-08252260252258249,000258
2004-12-0725425525325366,000253
2004-12-0625425425225259,000252
2004-12-0325425425125245,000252
2004-12-02246261246255328,000255
2004-12-0124924924524556,000245
2004-11-3025025324924916,000249
2004-11-2925025224925031,000250
2004-11-2624925324925145,000251
2004-11-2525125124925126,000251
2004-11-2425225325125222,000252
2004-11-2225525525025150,000251
2004-11-1925925925525532,000255
2004-11-1825725825525652,000256
2004-11-1725526025425561,000255
2004-11-1625926125525673,000256
2004-11-1525625825525848,000258
2004-11-1225325625325670,000256
2004-11-1125625725525545,000255
2004-11-1026126125725781,000257
2004-11-09257262257259197,000259
2004-11-08247261247256264,000256
2004-11-05244249244249116,000249
2004-11-04249249243243109,000243
2004-11-0224724724524723,000247
2004-11-0124824824224431,000244
2004-10-2924524724424651,000246
2004-10-28246251244249102,000249
2004-10-2724625024224983,000249
2004-10-2624925024624628,000246
2004-10-25247248241246108,000246
2004-10-2224824924724877,000248
2004-10-2125125124725092,000250
2004-10-2025525525225259,000252
2004-10-1925325525325450,000254
2004-10-1825825825525641,000256
2004-10-1525625825325881,000258
2004-10-14264264258260209,000260
2004-10-13259275258264552,000264
2004-10-1225526025525878,000258
2004-10-0825525725425766,000257
2004-10-0726226225825923,000259
2004-10-0625726125726170,000261
2004-10-0525825825425753,000257
2004-10-04255260251258120,000258
2004-10-0124725124725157,000251
2004-09-3024625324625046,000250
2004-09-2924924924424848,000248
2004-09-2824824924024971,000249
2004-09-2725325324824969,000249
2004-09-2425325425125461,000254
2004-09-2225725725325368,000253
2004-09-2125925925725737,000257
2004-09-1725926125925950,000259
2004-09-1625826225825987,000259
2004-09-1526026025825943,000259
2004-09-1426026226026247,000262
2004-09-1325926225725930,000259
2004-09-10261263256258151,000258
2004-09-0927127126526670,000266
2004-09-08266273266270236,000270
2004-09-0726326526326543,000265
2004-09-06260266260263134,000263
2004-09-0326226325725753,000257
2004-09-0225726225626282,000262
2004-09-0125925925625612,000256
2004-08-3125625825425634,000256
2004-08-3025725725425763,000257
2004-08-2726326325725840,000258
2004-08-2626326426126142,000261
2004-08-2526226225826022,000260
2004-08-2426026425926151,000261
2004-08-2326326426226221,000262
2004-08-2026126525826138,000261
2004-08-1925726125626178,000261
2004-08-1825225425125345,000253
2004-08-1725425625425441,000254
2004-08-1625625625325430,000254
2004-08-1325926325825869,000258
2004-08-1226226226026119,000261
2004-08-1126026525926366,000263
2004-08-1025926025725921,000259
2004-08-0925525925525831,000258
2004-08-06252266252263221,000263
2004-08-0525125525025547,000255
2004-08-0425325425025475,000254
2004-08-0326026025325841,000258
2004-08-0226126125725943,000259
2004-07-3025826225626278,000262
2004-07-2925425525125361,000253
2004-07-2826026025525768,000257
2004-07-2725726225525682,000256
2004-07-26261261252259131,000259
2004-07-23274274264265193,000265
2004-07-22273283273277986,000277
2004-07-21269279269279638,000279
2004-07-20264269264267269,000267
2004-07-1626226426026458,000264
2004-07-15263265260263165,000263
2004-07-14257263257261148,000261
2004-07-1326026125225888,000258
2004-07-1225525725425776,000257
2004-07-0925025225025138,000251
2004-07-0825325325125161,000251
2004-07-0725525625025489,000254
2004-07-06257261255259104,000259
2004-07-0525626125526095,000260
2004-07-0226426726426662,000266
2004-07-01274276265272121,000272
2004-06-30271276270275180,000275
2004-06-29262275262275399,000275
2004-06-2825826225626285,000262
2004-06-25265265255257215,000257
2004-06-24259265259263109,000263
2004-06-2326326325825871,000258
2004-06-2225826225826147,000261
2004-06-2126026225825985,000259
2004-06-18262262257257124,000257
2004-06-1726026226026171,000261
2004-06-1626226525926076,000260
2004-06-1526326425825890,000258
2004-06-14265268262263129,000263
2004-06-11255266255264348,000264
2004-06-1025125424925470,000254
2004-06-0925225224825159,000251
2004-06-0825125224925178,000251
2004-06-0724525024424792,000247
2004-06-0423524223524263,000242
2004-06-03249249235239228,000239
2004-06-0225025324524696,000246
2004-06-0124524724424547,000245
2004-05-3124524824124450,000244
2004-05-2824024624024569,000245
2004-05-27245250239239156,000239
2004-05-26253257245245102,000245
2004-05-2525025124824836,000248
2004-05-24268268245251153,000251
2004-05-2124225424225386,000253
2004-05-20246250240242109,000242
2004-05-19231240231239126,000239
2004-05-18223234223229149,000229
2004-05-17241245221227141,000227
2004-05-1424024524024167,000241
2004-05-1325125124024193,000241
2004-05-1224425124424982,000249
2004-05-11233244231241126,000241
2004-05-10261261241243269,000243
2004-05-07262269260265127,000265
2004-05-06275276266267126,000267
2004-04-30280281275275138,000275
2004-04-2828128328028264,000282
2004-04-2728128227828083,000280
2004-04-26285286282283175,000283
2004-04-23290290285286148,000286
2004-04-22285290283289263,000289
2004-04-21277283275283304,000283
2004-04-20276279275277292,000277
2004-04-19288290273281228,000281
2004-04-16289291287288124,000288
2004-04-15294294286289191,000289
2004-04-14298298290295248,000295
2004-04-13298301296298323,000298
2004-04-12289300288298156,000298
2004-04-09290294288292228,000292
2004-04-08293301292298176,000298
2004-04-07295301295298215,000298
2004-04-06301303296301168,000301
2004-04-05305305299302166,000302
2004-04-02301304300304149,000304
2004-04-01303304300302170,000302
2004-03-31301304300304109,000304
2004-03-30308308300304214,000304
2004-03-29307312306308195,000308
2004-03-26307307296304233,000304
2004-03-25303308300306368,000306
2004-03-24298303298300259,000300
2004-03-23299299294296200,000296
2004-03-22300308300304310,000304
2004-03-19290298289298493,000298
2004-03-18296296290292242,000292
2004-03-17298298293296293,000296
2004-03-16290296290295406,000295
2004-03-15290292286290590,000290
2004-03-12277288275284535,000284
2004-03-11275281272280214,000280
2004-03-10280281275276248,000276
2004-03-09264283264279968,000279
2004-03-08263264260262164,000262
2004-03-05264264259260130,000260
2004-03-04256262256262170,000262
2004-03-03256260255256101,000256
2004-03-02262263258261204,000261
2004-03-01257264257260174,000260
2004-02-27249258249258188,000258
2004-02-26244249244249162,000249
2004-02-25241246241246120,000246
2004-02-24245246241241107,000241
2004-02-2324924924624755,000247
2004-02-20249249242247103,000247
2004-02-1925125524924982,000249
2004-02-1825625725225283,000252
2004-02-1725325725225685,000256
2004-02-1625225324925377,000253
2004-02-1324725324725265,000252
2004-02-1225325324924952,000249
2004-02-1024525324525397,000253
2004-02-0924825024524551,000245
2004-02-0624124724124763,000247
2004-02-05240243220243180,000243
2004-02-04258258244244194,000244
2004-02-03260260253258173,000258
2004-02-02255259255255121,000255
2004-01-30255258253253117,000253
2004-01-29253256251252193,000252
2004-01-28261268258259276,000259
2004-01-27273274268269188,000269
2004-01-26273277269273446,000273
2004-01-23269273265273508,000273
2004-01-22264272262268792,000268
2004-01-21257263254257443,000257
2004-01-20255256253256228,000256
2004-01-19258258252253188,000253
2004-01-16253260253254244,000254
2004-01-15268268255255557,000255
2004-01-142542682502591,206,000259
2004-01-132392572372561,759,000256
2004-01-09241241233233357,000233
2004-01-08230237230236521,000236
2004-01-07222232222229457,000229
2004-01-06223225221222317,000222
2004-01-05219221218218150,000218

分割・併合履歴 : [1989-03-28]1株→1.08株