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
2004-12-30	269	269	266	269	41,000	269
2004-12-29	269	272	268	271	83,000	271
2004-12-28	270	270	267	268	89,000	268
2004-12-27	279	280	273	273	150,000	273
2004-12-24	275	275	268	274	297,000	274
2004-12-22	274	275	270	273	147,000	273
2004-12-21	270	277	265	274	290,000	274
2004-12-20	259	276	259	271	443,000	271
2004-12-17	259	263	258	260	85,000	260
2004-12-16	258	259	256	257	136,000	257
2004-12-15	260	263	258	258	155,000	258
2004-12-14	271	276	256	263	689,000	263
2004-12-13	261	281	257	276	1,511,000	276
2004-12-10	261	267	259	264	548,000	264
2004-12-09	258	261	254	257	123,000	257
2004-12-08	252	260	252	258	249,000	258
2004-12-07	254	255	253	253	66,000	253
2004-12-06	254	254	252	252	59,000	252
2004-12-03	254	254	251	252	45,000	252
2004-12-02	246	261	246	255	328,000	255
2004-12-01	249	249	245	245	56,000	245
2004-11-30	250	253	249	249	16,000	249
2004-11-29	250	252	249	250	31,000	250
2004-11-26	249	253	249	251	45,000	251
2004-11-25	251	251	249	251	26,000	251
2004-11-24	252	253	251	252	22,000	252
2004-11-22	255	255	250	251	50,000	251
2004-11-19	259	259	255	255	32,000	255
2004-11-18	257	258	255	256	52,000	256
2004-11-17	255	260	254	255	61,000	255
2004-11-16	259	261	255	256	73,000	256
2004-11-15	256	258	255	258	48,000	258
2004-11-12	253	256	253	256	70,000	256
2004-11-11	256	257	255	255	45,000	255
2004-11-10	261	261	257	257	81,000	257
2004-11-09	257	262	257	259	197,000	259
2004-11-08	247	261	247	256	264,000	256
2004-11-05	244	249	244	249	116,000	249
2004-11-04	249	249	243	243	109,000	243
2004-11-02	247	247	245	247	23,000	247
2004-11-01	248	248	242	244	31,000	244
2004-10-29	245	247	244	246	51,000	246
2004-10-28	246	251	244	249	102,000	249
2004-10-27	246	250	242	249	83,000	249
2004-10-26	249	250	246	246	28,000	246
2004-10-25	247	248	241	246	108,000	246
2004-10-22	248	249	247	248	77,000	248
2004-10-21	251	251	247	250	92,000	250
2004-10-20	255	255	252	252	59,000	252
2004-10-19	253	255	253	254	50,000	254
2004-10-18	258	258	255	256	41,000	256
2004-10-15	256	258	253	258	81,000	258
2004-10-14	264	264	258	260	209,000	260
2004-10-13	259	275	258	264	552,000	264
2004-10-12	255	260	255	258	78,000	258
2004-10-08	255	257	254	257	66,000	257
2004-10-07	262	262	258	259	23,000	259
2004-10-06	257	261	257	261	70,000	261
2004-10-05	258	258	254	257	53,000	257
2004-10-04	255	260	251	258	120,000	258
2004-10-01	247	251	247	251	57,000	251
2004-09-30	246	253	246	250	46,000	250
2004-09-29	249	249	244	248	48,000	248
2004-09-28	248	249	240	249	71,000	249
2004-09-27	253	253	248	249	69,000	249
2004-09-24	253	254	251	254	61,000	254
2004-09-22	257	257	253	253	68,000	253
2004-09-21	259	259	257	257	37,000	257
2004-09-17	259	261	259	259	50,000	259
2004-09-16	258	262	258	259	87,000	259
2004-09-15	260	260	258	259	43,000	259
2004-09-14	260	262	260	262	47,000	262
2004-09-13	259	262	257	259	30,000	259
2004-09-10	261	263	256	258	151,000	258
2004-09-09	271	271	265	266	70,000	266
2004-09-08	266	273	266	270	236,000	270
2004-09-07	263	265	263	265	43,000	265
2004-09-06	260	266	260	263	134,000	263
2004-09-03	262	263	257	257	53,000	257
2004-09-02	257	262	256	262	82,000	262
2004-09-01	259	259	256	256	12,000	256
2004-08-31	256	258	254	256	34,000	256
2004-08-30	257	257	254	257	63,000	257
2004-08-27	263	263	257	258	40,000	258
2004-08-26	263	264	261	261	42,000	261
2004-08-25	262	262	258	260	22,000	260
2004-08-24	260	264	259	261	51,000	261
2004-08-23	263	264	262	262	21,000	262
2004-08-20	261	265	258	261	38,000	261
2004-08-19	257	261	256	261	78,000	261
2004-08-18	252	254	251	253	45,000	253
2004-08-17	254	256	254	254	41,000	254
2004-08-16	256	256	253	254	30,000	254
2004-08-13	259	263	258	258	69,000	258
2004-08-12	262	262	260	261	19,000	261
2004-08-11	260	265	259	263	66,000	263
2004-08-10	259	260	257	259	21,000	259
2004-08-09	255	259	255	258	31,000	258
2004-08-06	252	266	252	263	221,000	263
2004-08-05	251	255	250	255	47,000	255
2004-08-04	253	254	250	254	75,000	254
2004-08-03	260	260	253	258	41,000	258
2004-08-02	261	261	257	259	43,000	259
2004-07-30	258	262	256	262	78,000	262
2004-07-29	254	255	251	253	61,000	253
2004-07-28	260	260	255	257	68,000	257
2004-07-27	257	262	255	256	82,000	256
2004-07-26	261	261	252	259	131,000	259
2004-07-23	274	274	264	265	193,000	265
2004-07-22	273	283	273	277	986,000	277
2004-07-21	269	279	269	279	638,000	279
2004-07-20	264	269	264	267	269,000	267
2004-07-16	262	264	260	264	58,000	264
2004-07-15	263	265	260	263	165,000	263
2004-07-14	257	263	257	261	148,000	261
2004-07-13	260	261	252	258	88,000	258
2004-07-12	255	257	254	257	76,000	257
2004-07-09	250	252	250	251	38,000	251
2004-07-08	253	253	251	251	61,000	251
2004-07-07	255	256	250	254	89,000	254
2004-07-06	257	261	255	259	104,000	259
2004-07-05	256	261	255	260	95,000	260
2004-07-02	264	267	264	266	62,000	266
2004-07-01	274	276	265	272	121,000	272
2004-06-30	271	276	270	275	180,000	275
2004-06-29	262	275	262	275	399,000	275
2004-06-28	258	262	256	262	85,000	262
2004-06-25	265	265	255	257	215,000	257
2004-06-24	259	265	259	263	109,000	263
2004-06-23	263	263	258	258	71,000	258
2004-06-22	258	262	258	261	47,000	261
2004-06-21	260	262	258	259	85,000	259
2004-06-18	262	262	257	257	124,000	257
2004-06-17	260	262	260	261	71,000	261
2004-06-16	262	265	259	260	76,000	260
2004-06-15	263	264	258	258	90,000	258
2004-06-14	265	268	262	263	129,000	263
2004-06-11	255	266	255	264	348,000	264
2004-06-10	251	254	249	254	70,000	254
2004-06-09	252	252	248	251	59,000	251
2004-06-08	251	252	249	251	78,000	251
2004-06-07	245	250	244	247	92,000	247
2004-06-04	235	242	235	242	63,000	242
2004-06-03	249	249	235	239	228,000	239
2004-06-02	250	253	245	246	96,000	246
2004-06-01	245	247	244	245	47,000	245
2004-05-31	245	248	241	244	50,000	244
2004-05-28	240	246	240	245	69,000	245
2004-05-27	245	250	239	239	156,000	239
2004-05-26	253	257	245	245	102,000	245
2004-05-25	250	251	248	248	36,000	248
2004-05-24	268	268	245	251	153,000	251
2004-05-21	242	254	242	253	86,000	253
2004-05-20	246	250	240	242	109,000	242
2004-05-19	231	240	231	239	126,000	239
2004-05-18	223	234	223	229	149,000	229
2004-05-17	241	245	221	227	141,000	227
2004-05-14	240	245	240	241	67,000	241
2004-05-13	251	251	240	241	93,000	241
2004-05-12	244	251	244	249	82,000	249
2004-05-11	233	244	231	241	126,000	241
2004-05-10	261	261	241	243	269,000	243
2004-05-07	262	269	260	265	127,000	265
2004-05-06	275	276	266	267	126,000	267
2004-04-30	280	281	275	275	138,000	275
2004-04-28	281	283	280	282	64,000	282
2004-04-27	281	282	278	280	83,000	280
2004-04-26	285	286	282	283	175,000	283
2004-04-23	290	290	285	286	148,000	286
2004-04-22	285	290	283	289	263,000	289
2004-04-21	277	283	275	283	304,000	283
2004-04-20	276	279	275	277	292,000	277
2004-04-19	288	290	273	281	228,000	281
2004-04-16	289	291	287	288	124,000	288
2004-04-15	294	294	286	289	191,000	289
2004-04-14	298	298	290	295	248,000	295
2004-04-13	298	301	296	298	323,000	298
2004-04-12	289	300	288	298	156,000	298
2004-04-09	290	294	288	292	228,000	292
2004-04-08	293	301	292	298	176,000	298
2004-04-07	295	301	295	298	215,000	298
2004-04-06	301	303	296	301	168,000	301
2004-04-05	305	305	299	302	166,000	302
2004-04-02	301	304	300	304	149,000	304
2004-04-01	303	304	300	302	170,000	302
2004-03-31	301	304	300	304	109,000	304
2004-03-30	308	308	300	304	214,000	304
2004-03-29	307	312	306	308	195,000	308
2004-03-26	307	307	296	304	233,000	304
2004-03-25	303	308	300	306	368,000	306
2004-03-24	298	303	298	300	259,000	300
2004-03-23	299	299	294	296	200,000	296
2004-03-22	300	308	300	304	310,000	304
2004-03-19	290	298	289	298	493,000	298
2004-03-18	296	296	290	292	242,000	292
2004-03-17	298	298	293	296	293,000	296
2004-03-16	290	296	290	295	406,000	295
2004-03-15	290	292	286	290	590,000	290
2004-03-12	277	288	275	284	535,000	284
2004-03-11	275	281	272	280	214,000	280
2004-03-10	280	281	275	276	248,000	276
2004-03-09	264	283	264	279	968,000	279
2004-03-08	263	264	260	262	164,000	262
2004-03-05	264	264	259	260	130,000	260
2004-03-04	256	262	256	262	170,000	262
2004-03-03	256	260	255	256	101,000	256
2004-03-02	262	263	258	261	204,000	261
2004-03-01	257	264	257	260	174,000	260
2004-02-27	249	258	249	258	188,000	258
2004-02-26	244	249	244	249	162,000	249
2004-02-25	241	246	241	246	120,000	246
2004-02-24	245	246	241	241	107,000	241
2004-02-23	249	249	246	247	55,000	247
2004-02-20	249	249	242	247	103,000	247
2004-02-19	251	255	249	249	82,000	249
2004-02-18	256	257	252	252	83,000	252
2004-02-17	253	257	252	256	85,000	256
2004-02-16	252	253	249	253	77,000	253
2004-02-13	247	253	247	252	65,000	252
2004-02-12	253	253	249	249	52,000	249
2004-02-10	245	253	245	253	97,000	253
2004-02-09	248	250	245	245	51,000	245
2004-02-06	241	247	241	247	63,000	247
2004-02-05	240	243	220	243	180,000	243
2004-02-04	258	258	244	244	194,000	244
2004-02-03	260	260	253	258	173,000	258
2004-02-02	255	259	255	255	121,000	255
2004-01-30	255	258	253	253	117,000	253
2004-01-29	253	256	251	252	193,000	252
2004-01-28	261	268	258	259	276,000	259
2004-01-27	273	274	268	269	188,000	269
2004-01-26	273	277	269	273	446,000	273
2004-01-23	269	273	265	273	508,000	273
2004-01-22	264	272	262	268	792,000	268
2004-01-21	257	263	254	257	443,000	257
2004-01-20	255	256	253	256	228,000	256
2004-01-19	258	258	252	253	188,000	253
2004-01-16	253	260	253	254	244,000	254
2004-01-15	268	268	255	255	557,000	255
2004-01-14	254	268	250	259	1,206,000	259
2004-01-13	239	257	237	256	1,759,000	256
2004-01-09	241	241	233	233	357,000	233
2004-01-08	230	237	230	236	521,000	236
2004-01-07	222	232	222	229	457,000	229
2004-01-06	223	225	221	222	317,000	222
2004-01-05	219	221	218	218	150,000	218

分割・併合履歴： [1989-03-28]1株→1.08株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30