7971 東リ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 207 | 207 | 203 | 205 | 57,000 | 205 |
| 2007-12-27 | 207 | 208 | 205 | 207 | 77,000 | 207 |
| 2007-12-26 | 204 | 207 | 203 | 207 | 55,000 | 207 |
| 2007-12-25 | 205 | 206 | 201 | 203 | 73,000 | 203 |
| 2007-12-21 | 200 | 202 | 198 | 200 | 154,000 | 200 |
| 2007-12-20 | 206 | 206 | 200 | 200 | 132,000 | 200 |
| 2007-12-19 | 207 | 208 | 207 | 208 | 79,000 | 208 |
| 2007-12-18 | 207 | 208 | 206 | 207 | 118,000 | 207 |
| 2007-12-17 | 210 | 210 | 207 | 209 | 141,000 | 209 |
| 2007-12-14 | 211 | 212 | 208 | 208 | 177,000 | 208 |
| 2007-12-13 | 217 | 217 | 213 | 213 | 132,000 | 213 |
| 2007-12-12 | 215 | 219 | 215 | 217 | 143,000 | 217 |
| 2007-12-11 | 218 | 219 | 215 | 216 | 190,000 | 216 |
| 2007-12-10 | 224 | 224 | 216 | 217 | 228,000 | 217 |
| 2007-12-07 | 224 | 229 | 220 | 221 | 206,000 | 221 |
| 2007-12-06 | 227 | 230 | 225 | 228 | 111,000 | 228 |
| 2007-12-05 | 223 | 228 | 220 | 228 | 46,000 | 228 |
| 2007-12-04 | 234 | 234 | 227 | 228 | 42,000 | 228 |
| 2007-12-03 | 231 | 234 | 231 | 234 | 64,000 | 234 |
| 2007-11-30 | 228 | 237 | 228 | 234 | 66,000 | 234 |
| 2007-11-29 | 228 | 236 | 226 | 228 | 97,000 | 228 |
| 2007-11-28 | 222 | 226 | 220 | 226 | 33,000 | 226 |
| 2007-11-27 | 213 | 219 | 209 | 217 | 49,000 | 217 |
| 2007-11-26 | 217 | 218 | 211 | 215 | 131,000 | 215 |
| 2007-11-22 | 204 | 212 | 204 | 212 | 51,000 | 212 |
| 2007-11-21 | 214 | 218 | 207 | 207 | 54,000 | 207 |
| 2007-11-20 | 215 | 215 | 207 | 212 | 126,000 | 212 |
| 2007-11-19 | 219 | 221 | 218 | 219 | 60,000 | 219 |
| 2007-11-16 | 224 | 228 | 221 | 222 | 119,000 | 222 |
| 2007-11-15 | 232 | 232 | 221 | 224 | 113,000 | 224 |
| 2007-11-14 | 226 | 229 | 226 | 228 | 52,000 | 228 |
| 2007-11-13 | 221 | 225 | 221 | 223 | 46,000 | 223 |
| 2007-11-12 | 233 | 233 | 225 | 227 | 76,000 | 227 |
| 2007-11-09 | 236 | 242 | 236 | 238 | 60,000 | 238 |
| 2007-11-08 | 238 | 238 | 236 | 237 | 40,000 | 237 |
| 2007-11-07 | 250 | 250 | 244 | 244 | 92,000 | 244 |
| 2007-11-06 | 252 | 253 | 250 | 251 | 86,000 | 251 |
| 2007-11-05 | 263 | 263 | 247 | 251 | 205,000 | 251 |
| 2007-11-02 | 275 | 275 | 272 | 273 | 25,000 | 273 |
| 2007-11-01 | 275 | 277 | 275 | 276 | 44,000 | 276 |
| 2007-10-31 | 276 | 276 | 273 | 276 | 18,000 | 276 |
| 2007-10-30 | 278 | 278 | 271 | 274 | 108,000 | 274 |
| 2007-10-29 | 280 | 281 | 276 | 278 | 65,000 | 278 |
| 2007-10-26 | 271 | 275 | 271 | 274 | 23,000 | 274 |
| 2007-10-25 | 270 | 275 | 269 | 271 | 24,000 | 271 |
| 2007-10-24 | 278 | 278 | 272 | 273 | 36,000 | 273 |
| 2007-10-23 | 270 | 274 | 270 | 273 | 18,000 | 273 |
| 2007-10-22 | 270 | 270 | 267 | 269 | 35,000 | 269 |
| 2007-10-19 | 278 | 278 | 272 | 274 | 39,000 | 274 |
| 2007-10-18 | 275 | 278 | 275 | 277 | 23,000 | 277 |
| 2007-10-17 | 275 | 277 | 273 | 274 | 25,000 | 274 |
| 2007-10-16 | 282 | 283 | 277 | 277 | 22,000 | 277 |
| 2007-10-15 | 287 | 287 | 280 | 282 | 46,000 | 282 |
| 2007-10-12 | 282 | 284 | 280 | 282 | 127,000 | 282 |
| 2007-10-11 | 285 | 285 | 275 | 278 | 241,000 | 278 |
| 2007-10-10 | 292 | 295 | 288 | 289 | 33,000 | 289 |
| 2007-10-09 | 291 | 294 | 291 | 292 | 12,000 | 292 |
| 2007-10-05 | 289 | 291 | 288 | 289 | 29,000 | 289 |
| 2007-10-04 | 286 | 289 | 286 | 288 | 15,000 | 288 |
| 2007-10-03 | 286 | 287 | 282 | 286 | 19,000 | 286 |
| 2007-10-02 | 287 | 288 | 285 | 287 | 35,000 | 287 |
| 2007-10-01 | 283 | 287 | 280 | 280 | 52,000 | 280 |
| 2007-09-28 | 287 | 289 | 283 | 283 | 40,000 | 283 |
| 2007-09-27 | 279 | 282 | 276 | 282 | 35,000 | 282 |
| 2007-09-26 | 270 | 274 | 270 | 272 | 21,000 | 272 |
| 2007-09-25 | 274 | 274 | 268 | 268 | 38,000 | 268 |
| 2007-09-21 | 272 | 272 | 269 | 270 | 20,000 | 270 |
| 2007-09-20 | 273 | 273 | 270 | 270 | 23,000 | 270 |
| 2007-09-19 | 267 | 269 | 265 | 268 | 43,000 | 268 |
| 2007-09-18 | 267 | 267 | 264 | 264 | 67,000 | 264 |
| 2007-09-14 | 266 | 269 | 265 | 266 | 100,000 | 266 |
| 2007-09-13 | 264 | 266 | 264 | 264 | 44,000 | 264 |
| 2007-09-12 | 270 | 272 | 267 | 267 | 26,000 | 267 |
| 2007-09-11 | 268 | 272 | 268 | 270 | 33,000 | 270 |
| 2007-09-10 | 271 | 273 | 269 | 270 | 30,000 | 270 |
| 2007-09-07 | 269 | 272 | 268 | 270 | 21,000 | 270 |
| 2007-09-06 | 271 | 275 | 268 | 269 | 45,000 | 269 |
| 2007-09-05 | 276 | 281 | 272 | 272 | 42,000 | 272 |
| 2007-09-04 | 278 | 279 | 274 | 278 | 35,000 | 278 |
| 2007-09-03 | 276 | 278 | 276 | 277 | 23,000 | 277 |
| 2007-08-31 | 269 | 271 | 266 | 271 | 54,000 | 271 |
| 2007-08-30 | 272 | 272 | 266 | 267 | 30,000 | 267 |
| 2007-08-29 | 267 | 268 | 265 | 267 | 59,000 | 267 |
| 2007-08-28 | 267 | 270 | 267 | 268 | 29,000 | 268 |
| 2007-08-27 | 271 | 274 | 266 | 267 | 48,000 | 267 |
| 2007-08-24 | 268 | 268 | 266 | 266 | 51,000 | 266 |
| 2007-08-23 | 264 | 268 | 264 | 267 | 132,000 | 267 |
| 2007-08-22 | 270 | 272 | 267 | 267 | 53,000 | 267 |
| 2007-08-21 | 268 | 271 | 266 | 270 | 96,000 | 270 |
| 2007-08-20 | 273 | 279 | 268 | 269 | 83,000 | 269 |
| 2007-08-17 | 280 | 285 | 271 | 271 | 82,000 | 271 |
| 2007-08-16 | 283 | 283 | 277 | 280 | 83,000 | 280 |
| 2007-08-15 | 288 | 288 | 286 | 286 | 44,000 | 286 |
| 2007-08-14 | 287 | 289 | 287 | 289 | 26,000 | 289 |
| 2007-08-13 | 284 | 293 | 284 | 289 | 60,000 | 289 |
| 2007-08-10 | 278 | 286 | 278 | 285 | 134,000 | 285 |
| 2007-08-09 | 304 | 304 | 274 | 278 | 346,000 | 278 |
| 2007-08-08 | 310 | 310 | 303 | 303 | 50,000 | 303 |
| 2007-08-07 | 318 | 318 | 310 | 310 | 43,000 | 310 |
| 2007-08-06 | 310 | 316 | 307 | 313 | 67,000 | 313 |
| 2007-08-03 | 314 | 317 | 310 | 316 | 58,000 | 316 |
| 2007-08-02 | 314 | 314 | 312 | 313 | 25,000 | 313 |
| 2007-08-01 | 313 | 314 | 312 | 312 | 16,000 | 312 |
| 2007-07-31 | 318 | 318 | 312 | 314 | 53,000 | 314 |
| 2007-07-30 | 313 | 313 | 311 | 313 | 17,000 | 313 |
| 2007-07-27 | 315 | 315 | 312 | 313 | 45,000 | 313 |
| 2007-07-26 | 320 | 321 | 319 | 319 | 16,000 | 319 |
| 2007-07-25 | 320 | 323 | 320 | 323 | 25,000 | 323 |
| 2007-07-24 | 330 | 330 | 324 | 324 | 44,000 | 324 |
| 2007-07-23 | 322 | 322 | 320 | 320 | 18,000 | 320 |
| 2007-07-20 | 327 | 328 | 320 | 322 | 37,000 | 322 |
| 2007-07-19 | 327 | 329 | 320 | 325 | 62,000 | 325 |
| 2007-07-18 | 330 | 331 | 322 | 325 | 71,000 | 325 |
| 2007-07-17 | 339 | 339 | 330 | 332 | 106,000 | 332 |
| 2007-07-13 | 333 | 334 | 329 | 329 | 84,000 | 329 |
| 2007-07-12 | 331 | 332 | 330 | 332 | 24,000 | 332 |
| 2007-07-11 | 333 | 333 | 329 | 332 | 34,000 | 332 |
| 2007-07-10 | 340 | 340 | 335 | 338 | 33,000 | 338 |
| 2007-07-09 | 334 | 343 | 334 | 337 | 42,000 | 337 |
| 2007-07-06 | 332 | 333 | 328 | 330 | 70,000 | 330 |
| 2007-07-05 | 328 | 335 | 328 | 331 | 79,000 | 331 |
| 2007-07-04 | 328 | 329 | 326 | 327 | 37,000 | 327 |
| 2007-07-03 | 324 | 330 | 324 | 327 | 30,000 | 327 |
| 2007-07-02 | 325 | 331 | 320 | 326 | 143,000 | 326 |
| 2007-06-29 | 318 | 321 | 316 | 320 | 67,000 | 320 |
| 2007-06-28 | 315 | 319 | 315 | 317 | 56,000 | 317 |
| 2007-06-27 | 321 | 321 | 315 | 315 | 34,000 | 315 |
| 2007-06-26 | 321 | 322 | 319 | 320 | 32,000 | 320 |
| 2007-06-25 | 320 | 322 | 320 | 320 | 32,000 | 320 |
| 2007-06-22 | 324 | 324 | 321 | 322 | 33,000 | 322 |
| 2007-06-21 | 322 | 327 | 322 | 323 | 26,000 | 323 |
| 2007-06-20 | 324 | 325 | 321 | 323 | 38,000 | 323 |
| 2007-06-19 | 325 | 327 | 320 | 320 | 35,000 | 320 |
| 2007-06-18 | 324 | 324 | 322 | 323 | 22,000 | 323 |
| 2007-06-15 | 324 | 324 | 320 | 321 | 41,000 | 321 |
| 2007-06-14 | 315 | 317 | 315 | 317 | 25,000 | 317 |
| 2007-06-13 | 315 | 315 | 312 | 315 | 22,000 | 315 |
| 2007-06-12 | 319 | 324 | 315 | 315 | 37,000 | 315 |
| 2007-06-11 | 319 | 321 | 319 | 319 | 34,000 | 319 |
| 2007-06-08 | 324 | 324 | 318 | 319 | 107,000 | 319 |
| 2007-06-07 | 321 | 324 | 320 | 324 | 30,000 | 324 |
| 2007-06-06 | 322 | 324 | 321 | 324 | 39,000 | 324 |
| 2007-06-05 | 323 | 325 | 319 | 321 | 70,000 | 321 |
| 2007-06-04 | 324 | 325 | 319 | 320 | 52,000 | 320 |
| 2007-06-01 | 323 | 323 | 319 | 319 | 51,000 | 319 |
| 2007-05-31 | 316 | 319 | 315 | 318 | 30,000 | 318 |
| 2007-05-30 | 314 | 315 | 313 | 313 | 19,000 | 313 |
| 2007-05-29 | 314 | 317 | 314 | 315 | 14,000 | 315 |
| 2007-05-28 | 311 | 315 | 311 | 313 | 15,000 | 313 |
| 2007-05-25 | 312 | 312 | 310 | 312 | 32,000 | 312 |
| 2007-05-24 | 316 | 318 | 314 | 317 | 37,000 | 317 |
| 2007-05-23 | 317 | 324 | 316 | 316 | 109,000 | 316 |
| 2007-05-22 | 311 | 315 | 311 | 315 | 35,000 | 315 |
| 2007-05-21 | 312 | 312 | 310 | 310 | 22,000 | 310 |
| 2007-05-18 | 314 | 314 | 310 | 311 | 75,000 | 311 |
| 2007-05-17 | 314 | 315 | 311 | 314 | 45,000 | 314 |
| 2007-05-16 | 317 | 317 | 310 | 312 | 48,000 | 312 |
| 2007-05-15 | 323 | 323 | 316 | 318 | 73,000 | 318 |
| 2007-05-14 | 322 | 325 | 321 | 323 | 52,000 | 323 |
| 2007-05-11 | 323 | 329 | 318 | 319 | 116,000 | 319 |
| 2007-05-10 | 329 | 331 | 327 | 327 | 43,000 | 327 |
| 2007-05-09 | 337 | 338 | 328 | 330 | 114,000 | 330 |
| 2007-05-08 | 336 | 337 | 330 | 335 | 306,000 | 335 |
| 2007-05-07 | 309 | 321 | 309 | 317 | 73,000 | 317 |
| 2007-05-02 | 310 | 313 | 306 | 309 | 73,000 | 309 |
| 2007-05-01 | 310 | 314 | 310 | 310 | 15,000 | 310 |
| 2007-04-27 | 313 | 316 | 307 | 310 | 37,000 | 310 |
| 2007-04-26 | 307 | 314 | 307 | 313 | 67,000 | 313 |
| 2007-04-25 | 311 | 312 | 308 | 308 | 19,000 | 308 |
| 2007-04-24 | 310 | 312 | 306 | 312 | 84,000 | 312 |
| 2007-04-23 | 312 | 314 | 305 | 306 | 68,000 | 306 |
| 2007-04-20 | 315 | 315 | 311 | 311 | 32,000 | 311 |
| 2007-04-19 | 319 | 319 | 311 | 311 | 68,000 | 311 |
| 2007-04-18 | 317 | 321 | 316 | 318 | 27,000 | 318 |
| 2007-04-17 | 319 | 319 | 315 | 315 | 27,000 | 315 |
| 2007-04-16 | 318 | 322 | 317 | 320 | 47,000 | 320 |
| 2007-04-13 | 319 | 321 | 315 | 316 | 48,000 | 316 |
| 2007-04-12 | 319 | 322 | 317 | 318 | 57,000 | 318 |
| 2007-04-11 | 324 | 325 | 319 | 319 | 52,000 | 319 |
| 2007-04-10 | 325 | 326 | 321 | 322 | 99,000 | 322 |
| 2007-04-09 | 320 | 326 | 318 | 326 | 61,000 | 326 |
| 2007-04-06 | 328 | 329 | 322 | 323 | 45,000 | 323 |
| 2007-04-05 | 330 | 333 | 329 | 329 | 82,000 | 329 |
| 2007-04-04 | 334 | 335 | 330 | 332 | 50,000 | 332 |
| 2007-04-03 | 331 | 333 | 329 | 329 | 50,000 | 329 |
| 2007-04-02 | 334 | 339 | 331 | 331 | 125,000 | 331 |
| 2007-03-30 | 341 | 344 | 337 | 341 | 74,000 | 341 |
| 2007-03-29 | 341 | 342 | 337 | 340 | 46,000 | 340 |
| 2007-03-28 | 342 | 346 | 341 | 344 | 101,000 | 344 |
| 2007-03-27 | 342 | 352 | 342 | 347 | 51,000 | 347 |
| 2007-03-26 | 356 | 356 | 355 | 356 | 26,000 | 356 |
| 2007-03-23 | 353 | 356 | 351 | 356 | 57,000 | 356 |
| 2007-03-22 | 350 | 355 | 349 | 352 | 56,000 | 352 |
| 2007-03-20 | 346 | 348 | 343 | 344 | 83,000 | 344 |
| 2007-03-19 | 342 | 344 | 342 | 344 | 34,000 | 344 |
| 2007-03-16 | 344 | 344 | 341 | 341 | 39,000 | 341 |
| 2007-03-15 | 342 | 344 | 341 | 342 | 62,000 | 342 |
| 2007-03-14 | 347 | 347 | 340 | 341 | 71,000 | 341 |
| 2007-03-13 | 354 | 356 | 352 | 352 | 36,000 | 352 |
| 2007-03-12 | 357 | 360 | 354 | 355 | 74,000 | 355 |
| 2007-03-09 | 355 | 364 | 354 | 356 | 136,000 | 356 |
| 2007-03-08 | 345 | 350 | 341 | 349 | 59,000 | 349 |
| 2007-03-07 | 351 | 351 | 344 | 344 | 88,000 | 344 |
| 2007-03-06 | 336 | 345 | 336 | 344 | 105,000 | 344 |
| 2007-03-05 | 350 | 350 | 341 | 342 | 91,000 | 342 |
| 2007-03-02 | 352 | 352 | 350 | 351 | 60,000 | 351 |
| 2007-03-01 | 358 | 358 | 355 | 357 | 84,000 | 357 |
| 2007-02-28 | 350 | 362 | 340 | 359 | 110,000 | 359 |
| 2007-02-27 | 371 | 376 | 370 | 370 | 126,000 | 370 |
| 2007-02-26 | 371 | 371 | 367 | 370 | 91,000 | 370 |
| 2007-02-23 | 365 | 370 | 365 | 370 | 99,000 | 370 |
| 2007-02-22 | 366 | 366 | 360 | 364 | 104,000 | 364 |
| 2007-02-21 | 356 | 364 | 355 | 361 | 210,000 | 361 |
| 2007-02-20 | 344 | 358 | 344 | 354 | 192,000 | 354 |
| 2007-02-19 | 339 | 347 | 339 | 343 | 98,000 | 343 |
| 2007-02-16 | 338 | 339 | 338 | 338 | 66,000 | 338 |
| 2007-02-15 | 338 | 339 | 337 | 339 | 71,000 | 339 |
| 2007-02-14 | 338 | 339 | 335 | 336 | 99,000 | 336 |
| 2007-02-13 | 334 | 336 | 333 | 336 | 98,000 | 336 |
| 2007-02-09 | 334 | 336 | 333 | 334 | 95,000 | 334 |
| 2007-02-08 | 335 | 336 | 333 | 334 | 60,000 | 334 |
| 2007-02-07 | 334 | 336 | 333 | 335 | 111,000 | 335 |
| 2007-02-06 | 332 | 335 | 331 | 332 | 90,000 | 332 |
| 2007-02-05 | 336 | 336 | 331 | 334 | 104,000 | 334 |
| 2007-02-02 | 332 | 336 | 329 | 335 | 87,000 | 335 |
| 2007-02-01 | 329 | 333 | 329 | 333 | 53,000 | 333 |
| 2007-01-31 | 330 | 332 | 329 | 330 | 70,000 | 330 |
| 2007-01-30 | 331 | 333 | 330 | 330 | 60,000 | 330 |
| 2007-01-29 | 333 | 334 | 330 | 333 | 79,000 | 333 |
| 2007-01-26 | 330 | 332 | 326 | 331 | 187,000 | 331 |
| 2007-01-25 | 328 | 332 | 327 | 327 | 128,000 | 327 |
| 2007-01-24 | 326 | 331 | 325 | 328 | 140,000 | 328 |
| 2007-01-23 | 326 | 326 | 323 | 325 | 137,000 | 325 |
| 2007-01-22 | 329 | 330 | 328 | 330 | 53,000 | 330 |
| 2007-01-19 | 326 | 328 | 323 | 326 | 107,000 | 326 |
| 2007-01-18 | 319 | 323 | 319 | 323 | 169,000 | 323 |
| 2007-01-17 | 320 | 323 | 316 | 322 | 93,000 | 322 |
| 2007-01-16 | 320 | 321 | 319 | 320 | 61,000 | 320 |
| 2007-01-15 | 320 | 323 | 318 | 320 | 57,000 | 320 |
| 2007-01-12 | 311 | 317 | 311 | 316 | 73,000 | 316 |
| 2007-01-11 | 310 | 314 | 308 | 308 | 64,000 | 308 |
| 2007-01-10 | 317 | 317 | 311 | 311 | 67,000 | 311 |
| 2007-01-09 | 313 | 318 | 313 | 317 | 37,000 | 317 |
| 2007-01-05 | 318 | 319 | 310 | 312 | 75,000 | 312 |
| 2007-01-04 | 315 | 317 | 315 | 317 | 43,000 | 317 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
