7971 東リ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 312 | 314 | 311 | 311 | 39,000 | 311 |
| 2006-12-28 | 309 | 313 | 308 | 312 | 77,000 | 312 |
| 2006-12-27 | 305 | 310 | 305 | 309 | 80,000 | 309 |
| 2006-12-26 | 303 | 304 | 298 | 303 | 85,000 | 303 |
| 2006-12-25 | 303 | 305 | 302 | 302 | 56,000 | 302 |
| 2006-12-22 | 305 | 306 | 303 | 305 | 63,000 | 305 |
| 2006-12-21 | 303 | 304 | 302 | 303 | 90,000 | 303 |
| 2006-12-20 | 305 | 307 | 304 | 306 | 92,000 | 306 |
| 2006-12-19 | 310 | 310 | 306 | 307 | 55,000 | 307 |
| 2006-12-18 | 309 | 311 | 307 | 309 | 71,000 | 309 |
| 2006-12-15 | 310 | 310 | 307 | 307 | 114,000 | 307 |
| 2006-12-14 | 309 | 310 | 305 | 308 | 116,000 | 308 |
| 2006-12-13 | 311 | 312 | 306 | 309 | 95,000 | 309 |
| 2006-12-12 | 309 | 312 | 308 | 308 | 58,000 | 308 |
| 2006-12-11 | 318 | 318 | 308 | 309 | 128,000 | 309 |
| 2006-12-08 | 313 | 315 | 307 | 308 | 131,000 | 308 |
| 2006-12-07 | 314 | 315 | 310 | 311 | 65,000 | 311 |
| 2006-12-06 | 316 | 316 | 311 | 315 | 80,000 | 315 |
| 2006-12-05 | 322 | 322 | 313 | 314 | 96,000 | 314 |
| 2006-12-04 | 324 | 324 | 314 | 321 | 69,000 | 321 |
| 2006-12-01 | 320 | 322 | 314 | 322 | 58,000 | 322 |
| 2006-11-30 | 310 | 321 | 310 | 319 | 160,000 | 319 |
| 2006-11-29 | 305 | 308 | 304 | 308 | 45,000 | 308 |
| 2006-11-28 | 301 | 306 | 300 | 305 | 83,000 | 305 |
| 2006-11-27 | 300 | 308 | 300 | 304 | 52,000 | 304 |
| 2006-11-24 | 308 | 308 | 295 | 299 | 68,000 | 299 |
| 2006-11-22 | 295 | 303 | 292 | 303 | 86,000 | 303 |
| 2006-11-21 | 300 | 302 | 290 | 290 | 121,000 | 290 |
| 2006-11-20 | 311 | 311 | 302 | 302 | 106,000 | 302 |
| 2006-11-17 | 308 | 312 | 307 | 308 | 96,000 | 308 |
| 2006-11-16 | 312 | 313 | 308 | 308 | 53,000 | 308 |
| 2006-11-15 | 315 | 315 | 310 | 312 | 95,000 | 312 |
| 2006-11-14 | 304 | 311 | 303 | 306 | 155,000 | 306 |
| 2006-11-13 | 308 | 308 | 300 | 301 | 80,000 | 301 |
| 2006-11-10 | 313 | 317 | 307 | 307 | 148,000 | 307 |
| 2006-11-09 | 319 | 323 | 311 | 313 | 104,000 | 313 |
| 2006-11-08 | 338 | 342 | 318 | 319 | 258,000 | 319 |
| 2006-11-07 | 341 | 344 | 337 | 338 | 78,000 | 338 |
| 2006-11-06 | 336 | 341 | 336 | 339 | 144,000 | 339 |
| 2006-11-02 | 352 | 353 | 334 | 341 | 275,000 | 341 |
| 2006-11-01 | 350 | 351 | 348 | 350 | 27,000 | 350 |
| 2006-10-31 | 348 | 355 | 346 | 351 | 98,000 | 351 |
| 2006-10-30 | 357 | 357 | 352 | 352 | 144,000 | 352 |
| 2006-10-27 | 356 | 358 | 354 | 357 | 138,000 | 357 |
| 2006-10-26 | 353 | 359 | 353 | 357 | 70,000 | 357 |
| 2006-10-25 | 358 | 360 | 355 | 355 | 77,000 | 355 |
| 2006-10-24 | 358 | 361 | 357 | 357 | 114,000 | 357 |
| 2006-10-23 | 354 | 358 | 354 | 357 | 30,000 | 357 |
| 2006-10-20 | 353 | 358 | 353 | 355 | 65,000 | 355 |
| 2006-10-19 | 351 | 355 | 349 | 353 | 123,000 | 353 |
| 2006-10-18 | 350 | 353 | 349 | 350 | 66,000 | 350 |
| 2006-10-17 | 357 | 357 | 354 | 355 | 55,000 | 355 |
| 2006-10-16 | 358 | 359 | 355 | 357 | 42,000 | 357 |
| 2006-10-13 | 351 | 357 | 351 | 355 | 40,000 | 355 |
| 2006-10-12 | 347 | 352 | 347 | 351 | 54,000 | 351 |
| 2006-10-11 | 357 | 358 | 352 | 352 | 34,000 | 352 |
| 2006-10-10 | 357 | 360 | 355 | 357 | 48,000 | 357 |
| 2006-10-06 | 360 | 360 | 356 | 357 | 76,000 | 357 |
| 2006-10-05 | 353 | 360 | 353 | 360 | 76,000 | 360 |
| 2006-10-04 | 360 | 361 | 351 | 352 | 124,000 | 352 |
| 2006-10-03 | 359 | 359 | 355 | 357 | 42,000 | 357 |
| 2006-10-02 | 357 | 362 | 354 | 359 | 64,000 | 359 |
| 2006-09-29 | 357 | 361 | 355 | 359 | 62,000 | 359 |
| 2006-09-28 | 360 | 362 | 357 | 357 | 55,000 | 357 |
| 2006-09-27 | 353 | 362 | 353 | 361 | 99,000 | 361 |
| 2006-09-26 | 360 | 361 | 356 | 358 | 57,000 | 358 |
| 2006-09-25 | 361 | 368 | 361 | 364 | 63,000 | 364 |
| 2006-09-22 | 362 | 364 | 360 | 363 | 45,000 | 363 |
| 2006-09-21 | 368 | 369 | 365 | 368 | 39,000 | 368 |
| 2006-09-20 | 370 | 370 | 363 | 365 | 44,000 | 365 |
| 2006-09-19 | 371 | 373 | 368 | 372 | 77,000 | 372 |
| 2006-09-15 | 373 | 374 | 370 | 372 | 79,000 | 372 |
| 2006-09-14 | 365 | 370 | 365 | 370 | 27,000 | 370 |
| 2006-09-13 | 369 | 373 | 365 | 365 | 84,000 | 365 |
| 2006-09-12 | 373 | 374 | 368 | 369 | 35,000 | 369 |
| 2006-09-11 | 373 | 376 | 371 | 372 | 70,000 | 372 |
| 2006-09-08 | 370 | 376 | 370 | 375 | 127,000 | 375 |
| 2006-09-07 | 372 | 380 | 372 | 373 | 65,000 | 373 |
| 2006-09-06 | 380 | 382 | 376 | 377 | 63,000 | 377 |
| 2006-09-05 | 380 | 384 | 376 | 380 | 79,000 | 380 |
| 2006-09-04 | 374 | 378 | 373 | 374 | 69,000 | 374 |
| 2006-09-01 | 372 | 373 | 369 | 371 | 63,000 | 371 |
| 2006-08-31 | 366 | 374 | 365 | 367 | 77,000 | 367 |
| 2006-08-30 | 366 | 370 | 362 | 363 | 82,000 | 363 |
| 2006-08-29 | 370 | 377 | 364 | 365 | 120,000 | 365 |
| 2006-08-28 | 376 | 409 | 367 | 367 | 145,000 | 367 |
| 2006-08-25 | 372 | 378 | 370 | 375 | 51,000 | 375 |
| 2006-08-24 | 377 | 377 | 372 | 373 | 50,000 | 373 |
| 2006-08-23 | 376 | 382 | 373 | 374 | 157,000 | 374 |
| 2006-08-22 | 372 | 372 | 368 | 372 | 61,000 | 372 |
| 2006-08-21 | 376 | 378 | 366 | 366 | 79,000 | 366 |
| 2006-08-18 | 361 | 362 | 359 | 361 | 65,000 | 361 |
| 2006-08-17 | 357 | 362 | 357 | 359 | 106,000 | 359 |
| 2006-08-16 | 355 | 362 | 353 | 355 | 98,000 | 355 |
| 2006-08-15 | 356 | 356 | 352 | 353 | 78,000 | 353 |
| 2006-08-14 | 350 | 354 | 350 | 353 | 80,000 | 353 |
| 2006-08-11 | 344 | 348 | 344 | 345 | 47,000 | 345 |
| 2006-08-10 | 339 | 345 | 339 | 344 | 62,000 | 344 |
| 2006-08-09 | 348 | 351 | 336 | 344 | 121,000 | 344 |
| 2006-08-08 | 347 | 350 | 343 | 350 | 83,000 | 350 |
| 2006-08-07 | 355 | 359 | 350 | 352 | 127,000 | 352 |
| 2006-08-04 | 370 | 371 | 357 | 364 | 127,000 | 364 |
| 2006-08-03 | 373 | 375 | 369 | 371 | 85,000 | 371 |
| 2006-08-02 | 369 | 373 | 369 | 371 | 32,000 | 371 |
| 2006-08-01 | 373 | 376 | 369 | 370 | 83,000 | 370 |
| 2006-07-31 | 376 | 378 | 372 | 376 | 100,000 | 376 |
| 2006-07-28 | 375 | 378 | 372 | 375 | 119,000 | 375 |
| 2006-07-27 | 375 | 377 | 371 | 375 | 77,000 | 375 |
| 2006-07-26 | 369 | 375 | 366 | 370 | 79,000 | 370 |
| 2006-07-25 | 378 | 378 | 372 | 372 | 19,000 | 372 |
| 2006-07-24 | 387 | 387 | 369 | 376 | 91,000 | 376 |
| 2006-07-21 | 379 | 380 | 373 | 377 | 37,000 | 377 |
| 2006-07-20 | 373 | 381 | 370 | 381 | 182,000 | 381 |
| 2006-07-19 | 370 | 370 | 360 | 368 | 45,000 | 368 |
| 2006-07-18 | 392 | 392 | 365 | 370 | 166,000 | 370 |
| 2006-07-14 | 372 | 381 | 368 | 380 | 131,000 | 380 |
| 2006-07-13 | 383 | 384 | 377 | 382 | 102,000 | 382 |
| 2006-07-12 | 397 | 397 | 388 | 393 | 39,000 | 393 |
| 2006-07-11 | 398 | 398 | 393 | 397 | 31,000 | 397 |
| 2006-07-10 | 401 | 401 | 385 | 397 | 58,000 | 397 |
| 2006-07-07 | 399 | 399 | 392 | 396 | 24,000 | 396 |
| 2006-07-06 | 400 | 400 | 393 | 398 | 26,000 | 398 |
| 2006-07-05 | 402 | 402 | 398 | 400 | 36,000 | 400 |
| 2006-07-04 | 401 | 405 | 398 | 405 | 27,000 | 405 |
| 2006-07-03 | 400 | 405 | 395 | 400 | 24,000 | 400 |
| 2006-06-30 | 398 | 402 | 398 | 399 | 35,000 | 399 |
| 2006-06-29 | 397 | 399 | 396 | 398 | 36,000 | 398 |
| 2006-06-28 | 400 | 400 | 393 | 396 | 31,000 | 396 |
| 2006-06-27 | 400 | 400 | 396 | 399 | 17,000 | 399 |
| 2006-06-26 | 405 | 405 | 397 | 398 | 46,000 | 398 |
| 2006-06-23 | 405 | 407 | 400 | 404 | 32,000 | 404 |
| 2006-06-22 | 403 | 405 | 400 | 405 | 31,000 | 405 |
| 2006-06-21 | 404 | 404 | 395 | 399 | 36,000 | 399 |
| 2006-06-20 | 401 | 413 | 397 | 403 | 193,000 | 403 |
| 2006-06-19 | 397 | 404 | 395 | 400 | 54,000 | 400 |
| 2006-06-16 | 404 | 405 | 396 | 402 | 58,000 | 402 |
| 2006-06-15 | 410 | 412 | 397 | 400 | 105,000 | 400 |
| 2006-06-14 | 390 | 400 | 386 | 395 | 103,000 | 395 |
| 2006-06-13 | 395 | 395 | 388 | 391 | 64,000 | 391 |
| 2006-06-12 | 377 | 392 | 375 | 391 | 91,000 | 391 |
| 2006-06-09 | 375 | 390 | 375 | 382 | 185,000 | 382 |
| 2006-06-08 | 378 | 381 | 368 | 374 | 297,000 | 374 |
| 2006-06-07 | 390 | 390 | 374 | 378 | 128,000 | 378 |
| 2006-06-06 | 390 | 395 | 385 | 390 | 140,000 | 390 |
| 2006-06-05 | 411 | 411 | 397 | 405 | 69,000 | 405 |
| 2006-06-02 | 404 | 410 | 391 | 410 | 91,000 | 410 |
| 2006-06-01 | 409 | 410 | 405 | 408 | 49,000 | 408 |
| 2006-05-31 | 402 | 409 | 402 | 407 | 103,000 | 407 |
| 2006-05-30 | 418 | 420 | 411 | 412 | 48,000 | 412 |
| 2006-05-29 | 424 | 428 | 424 | 425 | 84,000 | 425 |
| 2006-05-26 | 434 | 435 | 428 | 434 | 36,000 | 434 |
| 2006-05-25 | 436 | 436 | 431 | 434 | 67,000 | 434 |
| 2006-05-24 | 430 | 437 | 428 | 436 | 86,000 | 436 |
| 2006-05-23 | 434 | 439 | 431 | 434 | 116,000 | 434 |
| 2006-05-22 | 435 | 436 | 431 | 434 | 106,000 | 434 |
| 2006-05-19 | 430 | 435 | 426 | 431 | 184,000 | 431 |
| 2006-05-18 | 435 | 435 | 432 | 433 | 81,000 | 433 |
| 2006-05-17 | 431 | 435 | 426 | 432 | 322,000 | 432 |
| 2006-05-16 | 430 | 434 | 423 | 424 | 109,000 | 424 |
| 2006-05-15 | 433 | 434 | 428 | 432 | 102,000 | 432 |
| 2006-05-12 | 445 | 445 | 434 | 439 | 133,000 | 439 |
| 2006-05-11 | 450 | 452 | 445 | 449 | 88,000 | 449 |
| 2006-05-10 | 450 | 454 | 448 | 449 | 89,000 | 449 |
| 2006-05-09 | 456 | 456 | 453 | 454 | 84,000 | 454 |
| 2006-05-08 | 458 | 460 | 453 | 455 | 157,000 | 455 |
| 2006-05-02 | 450 | 458 | 450 | 454 | 78,000 | 454 |
| 2006-05-01 | 450 | 451 | 447 | 450 | 52,000 | 450 |
| 2006-04-28 | 450 | 451 | 443 | 450 | 114,000 | 450 |
| 2006-04-27 | 446 | 451 | 446 | 451 | 60,000 | 451 |
| 2006-04-26 | 450 | 458 | 448 | 450 | 74,000 | 450 |
| 2006-04-25 | 447 | 453 | 440 | 452 | 127,000 | 452 |
| 2006-04-24 | 451 | 465 | 449 | 455 | 395,000 | 455 |
| 2006-04-21 | 451 | 453 | 449 | 451 | 121,000 | 451 |
| 2006-04-20 | 453 | 453 | 449 | 451 | 62,000 | 451 |
| 2006-04-19 | 454 | 457 | 449 | 453 | 105,000 | 453 |
| 2006-04-18 | 445 | 453 | 444 | 453 | 72,000 | 453 |
| 2006-04-17 | 450 | 452 | 446 | 449 | 142,000 | 449 |
| 2006-04-14 | 456 | 456 | 445 | 451 | 108,000 | 451 |
| 2006-04-13 | 455 | 456 | 449 | 451 | 63,000 | 451 |
| 2006-04-12 | 451 | 454 | 449 | 451 | 123,000 | 451 |
| 2006-04-11 | 463 | 463 | 451 | 459 | 126,000 | 459 |
| 2006-04-10 | 456 | 463 | 456 | 462 | 231,000 | 462 |
| 2006-04-07 | 450 | 456 | 450 | 456 | 171,000 | 456 |
| 2006-04-06 | 446 | 454 | 446 | 450 | 152,000 | 450 |
| 2006-04-05 | 442 | 450 | 442 | 449 | 308,000 | 449 |
| 2006-04-04 | 441 | 444 | 438 | 442 | 116,000 | 442 |
| 2006-04-03 | 434 | 447 | 434 | 441 | 190,000 | 441 |
| 2006-03-31 | 440 | 440 | 436 | 437 | 197,000 | 437 |
| 2006-03-30 | 434 | 439 | 431 | 437 | 350,000 | 437 |
| 2006-03-29 | 429 | 431 | 426 | 429 | 292,000 | 429 |
| 2006-03-28 | 420 | 421 | 416 | 419 | 76,000 | 419 |
| 2006-03-27 | 420 | 422 | 417 | 422 | 159,000 | 422 |
| 2006-03-24 | 425 | 425 | 418 | 418 | 118,000 | 418 |
| 2006-03-23 | 426 | 428 | 423 | 423 | 88,000 | 423 |
| 2006-03-22 | 424 | 424 | 421 | 423 | 60,000 | 423 |
| 2006-03-20 | 424 | 425 | 419 | 424 | 93,000 | 424 |
| 2006-03-17 | 424 | 425 | 420 | 425 | 67,000 | 425 |
| 2006-03-16 | 434 | 434 | 423 | 425 | 151,000 | 425 |
| 2006-03-15 | 431 | 431 | 426 | 429 | 127,000 | 429 |
| 2006-03-14 | 430 | 430 | 421 | 427 | 226,000 | 427 |
| 2006-03-13 | 430 | 431 | 423 | 429 | 200,000 | 429 |
| 2006-03-10 | 429 | 434 | 427 | 429 | 183,000 | 429 |
| 2006-03-09 | 424 | 437 | 424 | 437 | 42,000 | 437 |
| 2006-03-08 | 421 | 426 | 420 | 422 | 50,000 | 422 |
| 2006-03-07 | 425 | 427 | 422 | 427 | 42,000 | 427 |
| 2006-03-06 | 428 | 428 | 420 | 425 | 57,000 | 425 |
| 2006-03-03 | 418 | 426 | 411 | 425 | 64,000 | 425 |
| 2006-03-02 | 432 | 432 | 425 | 425 | 48,000 | 425 |
| 2006-03-01 | 438 | 438 | 429 | 434 | 57,000 | 434 |
| 2006-02-28 | 446 | 446 | 431 | 438 | 118,000 | 438 |
| 2006-02-27 | 449 | 451 | 440 | 446 | 107,000 | 446 |
| 2006-02-24 | 442 | 447 | 437 | 446 | 98,000 | 446 |
| 2006-02-23 | 440 | 440 | 433 | 437 | 48,000 | 437 |
| 2006-02-22 | 432 | 437 | 426 | 429 | 61,000 | 429 |
| 2006-02-21 | 416 | 437 | 416 | 436 | 201,000 | 436 |
| 2006-02-20 | 410 | 430 | 410 | 416 | 254,000 | 416 |
| 2006-02-17 | 435 | 441 | 431 | 434 | 186,000 | 434 |
| 2006-02-16 | 440 | 449 | 436 | 440 | 190,000 | 440 |
| 2006-02-15 | 440 | 445 | 428 | 441 | 186,000 | 441 |
| 2006-02-14 | 434 | 444 | 400 | 444 | 232,000 | 444 |
| 2006-02-13 | 431 | 441 | 427 | 434 | 211,000 | 434 |
| 2006-02-10 | 450 | 455 | 430 | 439 | 206,000 | 439 |
| 2006-02-09 | 462 | 463 | 450 | 453 | 108,000 | 453 |
| 2006-02-08 | 457 | 469 | 450 | 452 | 335,000 | 452 |
| 2006-02-07 | 451 | 459 | 451 | 459 | 155,000 | 459 |
| 2006-02-06 | 457 | 458 | 451 | 453 | 228,000 | 453 |
| 2006-02-03 | 448 | 450 | 445 | 448 | 109,000 | 448 |
| 2006-02-02 | 443 | 450 | 442 | 448 | 243,000 | 448 |
| 2006-02-01 | 445 | 445 | 438 | 440 | 130,000 | 440 |
| 2006-01-31 | 436 | 445 | 436 | 444 | 162,000 | 444 |
| 2006-01-30 | 435 | 444 | 435 | 439 | 211,000 | 439 |
| 2006-01-27 | 424 | 429 | 420 | 429 | 139,000 | 429 |
| 2006-01-26 | 416 | 420 | 415 | 416 | 124,000 | 416 |
| 2006-01-25 | 416 | 420 | 415 | 415 | 72,000 | 415 |
| 2006-01-24 | 410 | 416 | 410 | 416 | 57,000 | 416 |
| 2006-01-23 | 410 | 417 | 408 | 410 | 113,000 | 410 |
| 2006-01-20 | 420 | 423 | 415 | 419 | 188,000 | 419 |
| 2006-01-19 | 402 | 424 | 402 | 424 | 306,000 | 424 |
| 2006-01-18 | 422 | 422 | 396 | 403 | 308,000 | 403 |
| 2006-01-17 | 447 | 450 | 428 | 429 | 302,000 | 429 |
| 2006-01-16 | 443 | 452 | 439 | 449 | 337,000 | 449 |
| 2006-01-13 | 445 | 445 | 439 | 439 | 240,000 | 439 |
| 2006-01-12 | 437 | 443 | 432 | 443 | 264,000 | 443 |
| 2006-01-11 | 438 | 438 | 429 | 432 | 157,000 | 432 |
| 2006-01-10 | 434 | 439 | 430 | 437 | 303,000 | 437 |
| 2006-01-06 | 429 | 431 | 425 | 427 | 389,000 | 427 |
| 2006-01-05 | 430 | 430 | 427 | 429 | 117,000 | 429 |
| 2006-01-04 | 425 | 427 | 423 | 425 | 46,000 | 425 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
