7971 東リ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 429 | 429 | 421 | 422 | 91,000 | 422 |
| 2005-12-29 | 424 | 428 | 420 | 424 | 146,000 | 424 |
| 2005-12-28 | 421 | 426 | 419 | 421 | 593,000 | 421 |
| 2005-12-27 | 418 | 433 | 417 | 430 | 229,000 | 430 |
| 2005-12-26 | 424 | 426 | 419 | 419 | 163,000 | 419 |
| 2005-12-22 | 421 | 424 | 420 | 421 | 184,000 | 421 |
| 2005-12-21 | 420 | 426 | 417 | 420 | 215,000 | 420 |
| 2005-12-20 | 418 | 423 | 413 | 420 | 141,000 | 420 |
| 2005-12-19 | 413 | 434 | 412 | 418 | 559,000 | 418 |
| 2005-12-16 | 409 | 414 | 405 | 408 | 205,000 | 408 |
| 2005-12-15 | 421 | 421 | 411 | 413 | 88,000 | 413 |
| 2005-12-14 | 427 | 430 | 420 | 420 | 397,000 | 420 |
| 2005-12-13 | 426 | 427 | 421 | 423 | 189,000 | 423 |
| 2005-12-12 | 425 | 432 | 421 | 423 | 245,000 | 423 |
| 2005-12-09 | 408 | 427 | 408 | 417 | 232,000 | 417 |
| 2005-12-08 | 425 | 425 | 413 | 417 | 94,000 | 417 |
| 2005-12-07 | 425 | 430 | 423 | 427 | 118,000 | 427 |
| 2005-12-06 | 431 | 433 | 421 | 427 | 276,000 | 427 |
| 2005-12-05 | 432 | 438 | 431 | 431 | 572,000 | 431 |
| 2005-12-02 | 426 | 441 | 421 | 426 | 1,579,000 | 426 |
| 2005-12-01 | 398 | 408 | 394 | 406 | 277,000 | 406 |
| 2005-11-30 | 396 | 396 | 394 | 395 | 73,000 | 395 |
| 2005-11-29 | 396 | 396 | 391 | 395 | 122,000 | 395 |
| 2005-11-28 | 396 | 396 | 391 | 395 | 137,000 | 395 |
| 2005-11-25 | 390 | 397 | 388 | 393 | 361,000 | 393 |
| 2005-11-24 | 400 | 400 | 392 | 392 | 154,000 | 392 |
| 2005-11-22 | 397 | 397 | 393 | 396 | 88,000 | 396 |
| 2005-11-21 | 395 | 396 | 391 | 393 | 167,000 | 393 |
| 2005-11-18 | 397 | 397 | 392 | 396 | 172,000 | 396 |
| 2005-11-17 | 389 | 397 | 388 | 394 | 104,000 | 394 |
| 2005-11-16 | 388 | 392 | 386 | 389 | 169,000 | 389 |
| 2005-11-15 | 398 | 404 | 385 | 398 | 315,000 | 398 |
| 2005-11-14 | 394 | 408 | 394 | 399 | 231,000 | 399 |
| 2005-11-11 | 392 | 394 | 389 | 390 | 91,000 | 390 |
| 2005-11-10 | 386 | 393 | 386 | 393 | 127,000 | 393 |
| 2005-11-09 | 403 | 403 | 395 | 396 | 92,000 | 396 |
| 2005-11-08 | 405 | 408 | 397 | 402 | 207,000 | 402 |
| 2005-11-07 | 398 | 403 | 395 | 403 | 202,000 | 403 |
| 2005-11-04 | 397 | 399 | 393 | 398 | 133,000 | 398 |
| 2005-11-02 | 394 | 397 | 390 | 396 | 185,000 | 396 |
| 2005-11-01 | 395 | 395 | 392 | 394 | 13,000 | 394 |
| 2005-10-31 | 390 | 396 | 389 | 393 | 215,000 | 393 |
| 2005-10-28 | 386 | 392 | 385 | 389 | 92,000 | 389 |
| 2005-10-27 | 386 | 393 | 384 | 389 | 218,000 | 389 |
| 2005-10-26 | 388 | 388 | 382 | 386 | 185,000 | 386 |
| 2005-10-25 | 377 | 388 | 377 | 387 | 183,000 | 387 |
| 2005-10-24 | 375 | 385 | 375 | 380 | 183,000 | 380 |
| 2005-10-21 | 381 | 381 | 372 | 380 | 339,000 | 380 |
| 2005-10-20 | 373 | 385 | 368 | 385 | 537,000 | 385 |
| 2005-10-19 | 359 | 372 | 356 | 364 | 377,000 | 364 |
| 2005-10-18 | 357 | 362 | 356 | 358 | 137,000 | 358 |
| 2005-10-17 | 366 | 367 | 358 | 358 | 293,000 | 358 |
| 2005-10-14 | 373 | 373 | 367 | 368 | 170,000 | 368 |
| 2005-10-13 | 371 | 373 | 367 | 371 | 179,000 | 371 |
| 2005-10-12 | 377 | 379 | 371 | 375 | 195,000 | 375 |
| 2005-10-11 | 369 | 378 | 363 | 373 | 180,000 | 373 |
| 2005-10-07 | 369 | 377 | 355 | 369 | 324,000 | 369 |
| 2005-10-06 | 377 | 377 | 364 | 366 | 373,000 | 366 |
| 2005-10-05 | 393 | 393 | 378 | 379 | 376,000 | 379 |
| 2005-10-04 | 396 | 401 | 392 | 398 | 472,000 | 398 |
| 2005-10-03 | 389 | 394 | 380 | 392 | 466,000 | 392 |
| 2005-09-30 | 385 | 400 | 381 | 394 | 1,292,000 | 394 |
| 2005-09-29 | 378 | 380 | 370 | 380 | 568,000 | 380 |
| 2005-09-28 | 367 | 375 | 365 | 374 | 599,000 | 374 |
| 2005-09-27 | 370 | 371 | 366 | 367 | 440,000 | 367 |
| 2005-09-26 | 356 | 367 | 356 | 367 | 444,000 | 367 |
| 2005-09-22 | 349 | 361 | 347 | 355 | 817,000 | 355 |
| 2005-09-21 | 351 | 351 | 346 | 350 | 360,000 | 350 |
| 2005-09-20 | 349 | 353 | 348 | 350 | 366,000 | 350 |
| 2005-09-16 | 345 | 347 | 344 | 347 | 345,000 | 347 |
| 2005-09-15 | 344 | 347 | 342 | 345 | 307,000 | 345 |
| 2005-09-14 | 347 | 349 | 343 | 344 | 240,000 | 344 |
| 2005-09-13 | 348 | 353 | 346 | 350 | 449,000 | 350 |
| 2005-09-12 | 343 | 346 | 340 | 345 | 354,000 | 345 |
| 2005-09-09 | 336 | 339 | 334 | 338 | 434,000 | 338 |
| 2005-09-08 | 340 | 342 | 333 | 335 | 335,000 | 335 |
| 2005-09-07 | 343 | 348 | 341 | 342 | 509,000 | 342 |
| 2005-09-06 | 352 | 352 | 346 | 346 | 367,000 | 346 |
| 2005-09-05 | 343 | 355 | 343 | 353 | 415,000 | 353 |
| 2005-09-02 | 349 | 349 | 343 | 346 | 284,000 | 346 |
| 2005-09-01 | 350 | 352 | 346 | 349 | 452,000 | 349 |
| 2005-08-31 | 355 | 355 | 350 | 350 | 245,000 | 350 |
| 2005-08-30 | 353 | 357 | 351 | 354 | 346,000 | 354 |
| 2005-08-29 | 358 | 358 | 348 | 352 | 509,000 | 352 |
| 2005-08-26 | 365 | 366 | 360 | 361 | 808,000 | 361 |
| 2005-08-25 | 371 | 381 | 366 | 370 | 2,203,000 | 370 |
| 2005-08-24 | 360 | 375 | 357 | 374 | 2,024,000 | 374 |
| 2005-08-23 | 346 | 370 | 342 | 367 | 2,260,000 | 367 |
| 2005-08-22 | 347 | 349 | 341 | 346 | 203,000 | 346 |
| 2005-08-19 | 345 | 349 | 340 | 344 | 391,000 | 344 |
| 2005-08-18 | 345 | 348 | 342 | 343 | 296,000 | 343 |
| 2005-08-17 | 348 | 353 | 344 | 347 | 467,000 | 347 |
| 2005-08-16 | 343 | 355 | 343 | 352 | 1,330,000 | 352 |
| 2005-08-15 | 340 | 343 | 337 | 339 | 737,000 | 339 |
| 2005-08-12 | 333 | 338 | 330 | 333 | 548,000 | 333 |
| 2005-08-11 | 338 | 338 | 330 | 332 | 678,000 | 332 |
| 2005-08-10 | 319 | 342 | 317 | 340 | 2,408,000 | 340 |
| 2005-08-09 | 310 | 317 | 310 | 316 | 276,000 | 316 |
| 2005-08-08 | 310 | 310 | 299 | 307 | 329,000 | 307 |
| 2005-08-05 | 310 | 319 | 306 | 315 | 360,000 | 315 |
| 2005-08-04 | 313 | 316 | 308 | 311 | 141,000 | 311 |
| 2005-08-03 | 313 | 320 | 312 | 312 | 153,000 | 312 |
| 2005-08-02 | 320 | 320 | 314 | 315 | 167,000 | 315 |
| 2005-08-01 | 321 | 322 | 319 | 319 | 115,000 | 319 |
| 2005-07-29 | 323 | 329 | 317 | 319 | 527,000 | 319 |
| 2005-07-28 | 320 | 321 | 318 | 320 | 101,000 | 320 |
| 2005-07-27 | 320 | 321 | 317 | 318 | 215,000 | 318 |
| 2005-07-26 | 312 | 323 | 312 | 321 | 558,000 | 321 |
| 2005-07-25 | 313 | 313 | 310 | 312 | 118,000 | 312 |
| 2005-07-22 | 311 | 311 | 307 | 309 | 168,000 | 309 |
| 2005-07-21 | 312 | 316 | 310 | 311 | 259,000 | 311 |
| 2005-07-20 | 310 | 314 | 308 | 313 | 179,000 | 313 |
| 2005-07-19 | 311 | 313 | 310 | 311 | 131,000 | 311 |
| 2005-07-15 | 309 | 312 | 307 | 310 | 252,000 | 310 |
| 2005-07-14 | 308 | 311 | 307 | 307 | 213,000 | 307 |
| 2005-07-13 | 307 | 310 | 306 | 308 | 217,000 | 308 |
| 2005-07-12 | 308 | 311 | 306 | 307 | 159,000 | 307 |
| 2005-07-11 | 308 | 309 | 305 | 307 | 177,000 | 307 |
| 2005-07-08 | 308 | 312 | 307 | 307 | 225,000 | 307 |
| 2005-07-07 | 308 | 312 | 308 | 308 | 184,000 | 308 |
| 2005-07-06 | 316 | 317 | 309 | 309 | 265,000 | 309 |
| 2005-07-05 | 320 | 320 | 313 | 315 | 150,000 | 315 |
| 2005-07-04 | 315 | 323 | 313 | 317 | 376,000 | 317 |
| 2005-07-01 | 316 | 316 | 312 | 314 | 133,000 | 314 |
| 2005-06-30 | 315 | 316 | 313 | 314 | 118,000 | 314 |
| 2005-06-29 | 314 | 317 | 310 | 314 | 192,000 | 314 |
| 2005-06-28 | 308 | 313 | 308 | 313 | 107,000 | 313 |
| 2005-06-27 | 318 | 318 | 310 | 310 | 263,000 | 310 |
| 2005-06-24 | 310 | 314 | 308 | 314 | 165,000 | 314 |
| 2005-06-23 | 313 | 318 | 311 | 314 | 258,000 | 314 |
| 2005-06-22 | 310 | 313 | 308 | 313 | 232,000 | 313 |
| 2005-06-21 | 311 | 314 | 310 | 312 | 291,000 | 312 |
| 2005-06-20 | 317 | 318 | 309 | 313 | 358,000 | 313 |
| 2005-06-17 | 315 | 323 | 313 | 316 | 428,000 | 316 |
| 2005-06-16 | 315 | 316 | 310 | 311 | 267,000 | 311 |
| 2005-06-15 | 313 | 316 | 311 | 313 | 194,000 | 313 |
| 2005-06-14 | 317 | 317 | 311 | 313 | 262,000 | 313 |
| 2005-06-13 | 315 | 320 | 313 | 317 | 273,000 | 317 |
| 2005-06-10 | 316 | 317 | 311 | 316 | 524,000 | 316 |
| 2005-06-09 | 305 | 329 | 305 | 321 | 1,760,000 | 321 |
| 2005-06-08 | 307 | 307 | 304 | 306 | 218,000 | 306 |
| 2005-06-07 | 308 | 309 | 304 | 307 | 200,000 | 307 |
| 2005-06-06 | 310 | 310 | 306 | 308 | 185,000 | 308 |
| 2005-06-03 | 305 | 313 | 305 | 313 | 249,000 | 313 |
| 2005-06-02 | 313 | 314 | 306 | 307 | 468,000 | 307 |
| 2005-06-01 | 312 | 314 | 310 | 314 | 988,000 | 314 |
| 2005-05-31 | 290 | 317 | 288 | 317 | 2,699,000 | 317 |
| 2005-05-30 | 284 | 287 | 281 | 286 | 156,000 | 286 |
| 2005-05-27 | 287 | 290 | 280 | 283 | 131,000 | 283 |
| 2005-05-26 | 278 | 284 | 278 | 283 | 149,000 | 283 |
| 2005-05-25 | 295 | 295 | 280 | 285 | 220,000 | 285 |
| 2005-05-24 | 297 | 297 | 292 | 293 | 80,000 | 293 |
| 2005-05-23 | 300 | 300 | 292 | 293 | 128,000 | 293 |
| 2005-05-20 | 298 | 301 | 294 | 296 | 206,000 | 296 |
| 2005-05-19 | 293 | 299 | 288 | 298 | 231,000 | 298 |
| 2005-05-18 | 286 | 290 | 280 | 288 | 351,000 | 288 |
| 2005-05-17 | 286 | 290 | 270 | 284 | 365,000 | 284 |
| 2005-05-16 | 294 | 294 | 281 | 284 | 296,000 | 284 |
| 2005-05-13 | 298 | 299 | 292 | 296 | 206,000 | 296 |
| 2005-05-12 | 308 | 308 | 299 | 299 | 243,000 | 299 |
| 2005-05-11 | 303 | 307 | 300 | 307 | 312,000 | 307 |
| 2005-05-10 | 317 | 318 | 305 | 308 | 1,051,000 | 308 |
| 2005-05-09 | 287 | 319 | 285 | 315 | 2,491,000 | 315 |
| 2005-05-06 | 283 | 285 | 282 | 283 | 145,000 | 283 |
| 2005-05-02 | 286 | 286 | 280 | 280 | 123,000 | 280 |
| 2005-04-28 | 284 | 286 | 278 | 281 | 139,000 | 281 |
| 2005-04-27 | 285 | 287 | 276 | 279 | 120,000 | 279 |
| 2005-04-26 | 284 | 286 | 282 | 285 | 91,000 | 285 |
| 2005-04-25 | 291 | 291 | 283 | 283 | 208,000 | 283 |
| 2005-04-22 | 290 | 292 | 283 | 290 | 263,000 | 290 |
| 2005-04-21 | 276 | 283 | 271 | 280 | 180,000 | 280 |
| 2005-04-20 | 290 | 294 | 285 | 286 | 224,000 | 286 |
| 2005-04-19 | 278 | 286 | 278 | 282 | 261,000 | 282 |
| 2005-04-18 | 281 | 284 | 271 | 273 | 465,000 | 273 |
| 2005-04-15 | 299 | 299 | 291 | 292 | 191,000 | 292 |
| 2005-04-14 | 299 | 302 | 291 | 300 | 331,000 | 300 |
| 2005-04-13 | 308 | 308 | 302 | 304 | 176,000 | 304 |
| 2005-04-12 | 315 | 315 | 305 | 306 | 233,000 | 306 |
| 2005-04-11 | 313 | 315 | 310 | 315 | 269,000 | 315 |
| 2005-04-08 | 316 | 319 | 313 | 316 | 241,000 | 316 |
| 2005-04-07 | 321 | 321 | 315 | 320 | 278,000 | 320 |
| 2005-04-06 | 320 | 329 | 319 | 321 | 297,000 | 321 |
| 2005-04-05 | 320 | 324 | 319 | 320 | 346,000 | 320 |
| 2005-04-04 | 324 | 326 | 316 | 317 | 290,000 | 317 |
| 2005-04-01 | 317 | 329 | 311 | 327 | 713,000 | 327 |
| 2005-03-31 | 317 | 317 | 306 | 314 | 305,000 | 314 |
| 2005-03-30 | 314 | 320 | 309 | 314 | 431,000 | 314 |
| 2005-03-29 | 334 | 335 | 316 | 319 | 537,000 | 319 |
| 2005-03-28 | 326 | 335 | 295 | 330 | 878,000 | 330 |
| 2005-03-25 | 338 | 339 | 321 | 329 | 922,000 | 329 |
| 2005-03-24 | 350 | 350 | 338 | 340 | 657,000 | 340 |
| 2005-03-23 | 353 | 358 | 343 | 345 | 1,144,000 | 345 |
| 2005-03-22 | 364 | 367 | 348 | 358 | 1,410,000 | 358 |
| 2005-03-18 | 362 | 378 | 357 | 367 | 2,977,000 | 367 |
| 2005-03-17 | 363 | 382 | 361 | 366 | 10,677,000 | 366 |
| 2005-03-16 | 334 | 375 | 334 | 363 | 12,168,000 | 363 |
| 2005-03-15 | 352 | 352 | 333 | 335 | 2,064,000 | 335 |
| 2005-03-14 | 340 | 361 | 334 | 348 | 7,916,000 | 348 |
| 2005-03-11 | 305 | 352 | 298 | 345 | 11,062,000 | 345 |
| 2005-03-10 | 300 | 309 | 299 | 302 | 1,393,000 | 302 |
| 2005-03-09 | 287 | 310 | 285 | 303 | 5,035,000 | 303 |
| 2005-03-08 | 285 | 288 | 283 | 285 | 317,000 | 285 |
| 2005-03-07 | 294 | 294 | 285 | 288 | 274,000 | 288 |
| 2005-03-04 | 282 | 292 | 279 | 292 | 654,000 | 292 |
| 2005-03-03 | 280 | 282 | 279 | 281 | 96,000 | 281 |
| 2005-03-02 | 278 | 287 | 277 | 280 | 302,000 | 280 |
| 2005-03-01 | 275 | 282 | 273 | 278 | 180,000 | 278 |
| 2005-02-28 | 276 | 276 | 273 | 275 | 47,000 | 275 |
| 2005-02-25 | 272 | 277 | 272 | 275 | 132,000 | 275 |
| 2005-02-24 | 273 | 273 | 270 | 271 | 49,000 | 271 |
| 2005-02-23 | 269 | 272 | 269 | 272 | 108,000 | 272 |
| 2005-02-22 | 270 | 272 | 270 | 271 | 35,000 | 271 |
| 2005-02-21 | 270 | 273 | 269 | 270 | 45,000 | 270 |
| 2005-02-18 | 268 | 270 | 268 | 270 | 45,000 | 270 |
| 2005-02-17 | 269 | 275 | 269 | 273 | 26,000 | 273 |
| 2005-02-16 | 278 | 278 | 271 | 272 | 82,000 | 272 |
| 2005-02-15 | 278 | 279 | 277 | 278 | 65,000 | 278 |
| 2005-02-14 | 279 | 280 | 276 | 277 | 145,000 | 277 |
| 2005-02-10 | 276 | 278 | 276 | 276 | 56,000 | 276 |
| 2005-02-09 | 278 | 280 | 276 | 277 | 61,000 | 277 |
| 2005-02-08 | 277 | 283 | 273 | 278 | 172,000 | 278 |
| 2005-02-07 | 272 | 277 | 270 | 277 | 139,000 | 277 |
| 2005-02-04 | 272 | 272 | 268 | 270 | 82,000 | 270 |
| 2005-02-03 | 272 | 272 | 269 | 270 | 91,000 | 270 |
| 2005-02-02 | 269 | 272 | 268 | 272 | 90,000 | 272 |
| 2005-02-01 | 272 | 272 | 266 | 268 | 54,000 | 268 |
| 2005-01-31 | 268 | 271 | 267 | 270 | 55,000 | 270 |
| 2005-01-28 | 267 | 268 | 265 | 267 | 68,000 | 267 |
| 2005-01-27 | 272 | 272 | 267 | 267 | 22,000 | 267 |
| 2005-01-26 | 270 | 273 | 269 | 270 | 72,000 | 270 |
| 2005-01-25 | 270 | 270 | 266 | 269 | 43,000 | 269 |
| 2005-01-24 | 266 | 271 | 266 | 270 | 79,000 | 270 |
| 2005-01-21 | 267 | 269 | 265 | 265 | 92,000 | 265 |
| 2005-01-20 | 270 | 271 | 265 | 271 | 102,000 | 271 |
| 2005-01-19 | 271 | 273 | 267 | 270 | 160,000 | 270 |
| 2005-01-18 | 273 | 275 | 271 | 272 | 60,000 | 272 |
| 2005-01-17 | 271 | 276 | 270 | 276 | 94,000 | 276 |
| 2005-01-14 | 273 | 274 | 273 | 273 | 61,000 | 273 |
| 2005-01-13 | 280 | 282 | 275 | 276 | 179,000 | 276 |
| 2005-01-12 | 279 | 280 | 275 | 279 | 131,000 | 279 |
| 2005-01-11 | 275 | 281 | 275 | 280 | 291,000 | 280 |
| 2005-01-07 | 274 | 274 | 271 | 273 | 106,000 | 273 |
| 2005-01-06 | 268 | 274 | 267 | 274 | 106,000 | 274 |
| 2005-01-05 | 264 | 272 | 264 | 270 | 114,000 | 270 |
| 2005-01-04 | 268 | 268 | 264 | 264 | 20,000 | 264 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
