7971 東リ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 177 | 178 | 177 | 178 | 15,000 | 178 |
| 2008-12-29 | 180 | 180 | 175 | 177 | 27,000 | 177 |
| 2008-12-26 | 176 | 176 | 175 | 176 | 14,000 | 176 |
| 2008-12-25 | 175 | 177 | 175 | 177 | 8,000 | 177 |
| 2008-12-24 | 179 | 180 | 177 | 180 | 45,000 | 180 |
| 2008-12-22 | 180 | 183 | 177 | 180 | 56,000 | 180 |
| 2008-12-19 | 181 | 187 | 180 | 182 | 25,000 | 182 |
| 2008-12-18 | 185 | 187 | 185 | 186 | 71,000 | 186 |
| 2008-12-17 | 183 | 187 | 178 | 180 | 26,000 | 180 |
| 2008-12-16 | 188 | 188 | 178 | 178 | 31,000 | 178 |
| 2008-12-15 | 186 | 195 | 185 | 193 | 58,000 | 193 |
| 2008-12-12 | 180 | 192 | 180 | 184 | 104,000 | 184 |
| 2008-12-11 | 184 | 185 | 181 | 185 | 47,000 | 185 |
| 2008-12-10 | 187 | 187 | 182 | 183 | 54,000 | 183 |
| 2008-12-09 | 184 | 184 | 180 | 182 | 23,000 | 182 |
| 2008-12-08 | 186 | 195 | 181 | 183 | 76,000 | 183 |
| 2008-12-05 | 195 | 198 | 184 | 186 | 102,000 | 186 |
| 2008-12-04 | 202 | 202 | 195 | 199 | 126,000 | 199 |
| 2008-12-03 | 198 | 202 | 198 | 202 | 101,000 | 202 |
| 2008-12-02 | 200 | 202 | 195 | 198 | 93,000 | 198 |
| 2008-12-01 | 202 | 204 | 200 | 204 | 67,000 | 204 |
| 2008-11-28 | 199 | 202 | 198 | 202 | 113,000 | 202 |
| 2008-11-27 | 198 | 199 | 193 | 199 | 86,000 | 199 |
| 2008-11-26 | 197 | 198 | 195 | 198 | 112,000 | 198 |
| 2008-11-25 | 197 | 197 | 190 | 197 | 134,000 | 197 |
| 2008-11-21 | 173 | 192 | 173 | 192 | 103,000 | 192 |
| 2008-11-20 | 191 | 191 | 186 | 188 | 76,000 | 188 |
| 2008-11-19 | 192 | 196 | 191 | 196 | 81,000 | 196 |
| 2008-11-18 | 189 | 195 | 187 | 192 | 105,000 | 192 |
| 2008-11-17 | 187 | 189 | 185 | 188 | 81,000 | 188 |
| 2008-11-14 | 185 | 188 | 185 | 187 | 52,000 | 187 |
| 2008-11-13 | 180 | 185 | 175 | 184 | 98,000 | 184 |
| 2008-11-12 | 183 | 183 | 180 | 182 | 78,000 | 182 |
| 2008-11-11 | 187 | 187 | 180 | 184 | 50,000 | 184 |
| 2008-11-10 | 186 | 189 | 186 | 187 | 68,000 | 187 |
| 2008-11-07 | 182 | 187 | 176 | 185 | 107,000 | 185 |
| 2008-11-06 | 178 | 189 | 178 | 186 | 136,000 | 186 |
| 2008-11-05 | 177 | 180 | 174 | 180 | 85,000 | 180 |
| 2008-11-04 | 164 | 173 | 164 | 173 | 59,000 | 173 |
| 2008-10-31 | 171 | 171 | 164 | 166 | 60,000 | 166 |
| 2008-10-30 | 158 | 170 | 158 | 166 | 68,000 | 166 |
| 2008-10-29 | 160 | 160 | 154 | 158 | 46,000 | 158 |
| 2008-10-28 | 131 | 158 | 128 | 154 | 87,000 | 154 |
| 2008-10-27 | 132 | 136 | 129 | 131 | 58,000 | 131 |
| 2008-10-24 | 146 | 146 | 132 | 137 | 76,000 | 137 |
| 2008-10-23 | 136 | 141 | 135 | 141 | 51,000 | 141 |
| 2008-10-22 | 141 | 145 | 138 | 138 | 52,000 | 138 |
| 2008-10-21 | 146 | 147 | 140 | 144 | 64,000 | 144 |
| 2008-10-20 | 139 | 146 | 133 | 140 | 62,000 | 140 |
| 2008-10-17 | 132 | 140 | 132 | 134 | 76,000 | 134 |
| 2008-10-16 | 140 | 140 | 130 | 130 | 68,000 | 130 |
| 2008-10-15 | 151 | 151 | 147 | 149 | 43,000 | 149 |
| 2008-10-14 | 140 | 154 | 140 | 145 | 77,000 | 145 |
| 2008-10-10 | 138 | 138 | 126 | 127 | 59,000 | 127 |
| 2008-10-09 | 141 | 144 | 140 | 142 | 73,000 | 142 |
| 2008-10-08 | 158 | 158 | 145 | 147 | 68,000 | 147 |
| 2008-10-07 | 141 | 167 | 141 | 166 | 57,000 | 166 |
| 2008-10-06 | 166 | 170 | 165 | 166 | 38,000 | 166 |
| 2008-10-03 | 173 | 174 | 171 | 174 | 14,000 | 174 |
| 2008-10-02 | 175 | 175 | 170 | 174 | 52,000 | 174 |
| 2008-10-01 | 174 | 178 | 170 | 174 | 17,000 | 174 |
| 2008-09-30 | 171 | 172 | 170 | 171 | 34,000 | 171 |
| 2008-09-29 | 174 | 175 | 174 | 175 | 28,000 | 175 |
| 2008-09-26 | 176 | 176 | 171 | 171 | 87,000 | 171 |
| 2008-09-25 | 180 | 180 | 175 | 177 | 42,000 | 177 |
| 2008-09-24 | 185 | 185 | 177 | 181 | 49,000 | 181 |
| 2008-09-22 | 184 | 185 | 180 | 180 | 38,000 | 180 |
| 2008-09-19 | 188 | 194 | 177 | 178 | 106,000 | 178 |
| 2008-09-18 | 174 | 185 | 172 | 183 | 72,000 | 183 |
| 2008-09-17 | 173 | 175 | 172 | 174 | 15,000 | 174 |
| 2008-09-16 | 178 | 178 | 171 | 173 | 75,000 | 173 |
| 2008-09-12 | 182 | 183 | 181 | 181 | 71,000 | 181 |
| 2008-09-11 | 186 | 186 | 183 | 183 | 20,000 | 183 |
| 2008-09-10 | 182 | 187 | 182 | 186 | 31,000 | 186 |
| 2008-09-09 | 186 | 186 | 183 | 186 | 14,000 | 186 |
| 2008-09-08 | 182 | 188 | 182 | 185 | 52,000 | 185 |
| 2008-09-05 | 180 | 188 | 178 | 187 | 56,000 | 187 |
| 2008-09-04 | 186 | 187 | 184 | 184 | 13,000 | 184 |
| 2008-09-03 | 185 | 187 | 183 | 186 | 23,000 | 186 |
| 2008-09-02 | 185 | 186 | 182 | 182 | 24,000 | 182 |
| 2008-09-01 | 187 | 187 | 183 | 185 | 23,000 | 185 |
| 2008-08-29 | 186 | 190 | 185 | 187 | 50,000 | 187 |
| 2008-08-28 | 183 | 183 | 181 | 182 | 10,000 | 182 |
| 2008-08-27 | 187 | 187 | 183 | 184 | 10,000 | 184 |
| 2008-08-26 | 189 | 189 | 182 | 187 | 17,000 | 187 |
| 2008-08-25 | 188 | 190 | 188 | 190 | 34,000 | 190 |
| 2008-08-22 | 184 | 185 | 182 | 184 | 20,000 | 184 |
| 2008-08-21 | 181 | 183 | 179 | 182 | 10,000 | 182 |
| 2008-08-20 | 181 | 181 | 178 | 181 | 18,000 | 181 |
| 2008-08-19 | 187 | 187 | 180 | 181 | 21,000 | 181 |
| 2008-08-18 | 185 | 190 | 182 | 187 | 23,000 | 187 |
| 2008-08-15 | 184 | 186 | 183 | 183 | 32,000 | 183 |
| 2008-08-14 | 186 | 189 | 186 | 188 | 26,000 | 188 |
| 2008-08-13 | 188 | 190 | 186 | 186 | 29,000 | 186 |
| 2008-08-12 | 194 | 196 | 192 | 192 | 28,000 | 192 |
| 2008-08-11 | 193 | 195 | 193 | 194 | 14,000 | 194 |
| 2008-08-08 | 191 | 193 | 191 | 193 | 17,000 | 193 |
| 2008-08-07 | 198 | 198 | 189 | 193 | 56,000 | 193 |
| 2008-08-06 | 194 | 198 | 191 | 198 | 23,000 | 198 |
| 2008-08-05 | 191 | 194 | 190 | 193 | 17,000 | 193 |
| 2008-08-04 | 192 | 195 | 189 | 191 | 23,000 | 191 |
| 2008-08-01 | 198 | 198 | 192 | 193 | 28,000 | 193 |
| 2008-07-31 | 196 | 199 | 196 | 199 | 43,000 | 199 |
| 2008-07-30 | 194 | 196 | 193 | 196 | 31,000 | 196 |
| 2008-07-29 | 192 | 192 | 190 | 191 | 25,000 | 191 |
| 2008-07-28 | 195 | 195 | 194 | 194 | 21,000 | 194 |
| 2008-07-25 | 196 | 199 | 195 | 195 | 17,000 | 195 |
| 2008-07-24 | 202 | 202 | 199 | 201 | 88,000 | 201 |
| 2008-07-23 | 190 | 195 | 190 | 193 | 21,000 | 193 |
| 2008-07-22 | 185 | 189 | 185 | 189 | 25,000 | 189 |
| 2008-07-18 | 192 | 192 | 185 | 187 | 30,000 | 187 |
| 2008-07-17 | 188 | 192 | 188 | 192 | 24,000 | 192 |
| 2008-07-16 | 191 | 191 | 190 | 191 | 15,000 | 191 |
| 2008-07-15 | 196 | 196 | 193 | 194 | 95,000 | 194 |
| 2008-07-14 | 195 | 195 | 190 | 191 | 78,000 | 191 |
| 2008-07-11 | 191 | 191 | 188 | 189 | 28,000 | 189 |
| 2008-07-10 | 192 | 193 | 189 | 189 | 37,000 | 189 |
| 2008-07-09 | 194 | 195 | 193 | 193 | 10,000 | 193 |
| 2008-07-08 | 196 | 196 | 194 | 194 | 21,000 | 194 |
| 2008-07-07 | 197 | 198 | 196 | 198 | 15,000 | 198 |
| 2008-07-04 | 196 | 200 | 195 | 196 | 29,000 | 196 |
| 2008-07-03 | 197 | 198 | 197 | 198 | 15,000 | 198 |
| 2008-07-02 | 199 | 199 | 197 | 197 | 18,000 | 197 |
| 2008-07-01 | 195 | 202 | 195 | 199 | 36,000 | 199 |
| 2008-06-30 | 197 | 199 | 195 | 198 | 40,000 | 198 |
| 2008-06-27 | 197 | 199 | 196 | 197 | 28,000 | 197 |
| 2008-06-26 | 201 | 202 | 199 | 199 | 23,000 | 199 |
| 2008-06-25 | 197 | 201 | 196 | 201 | 76,000 | 201 |
| 2008-06-24 | 201 | 201 | 197 | 198 | 19,000 | 198 |
| 2008-06-23 | 195 | 197 | 195 | 196 | 51,000 | 196 |
| 2008-06-20 | 196 | 199 | 196 | 197 | 39,000 | 197 |
| 2008-06-19 | 199 | 200 | 197 | 197 | 67,000 | 197 |
| 2008-06-18 | 202 | 202 | 200 | 200 | 44,000 | 200 |
| 2008-06-17 | 204 | 204 | 201 | 201 | 27,000 | 201 |
| 2008-06-16 | 205 | 205 | 199 | 203 | 121,000 | 203 |
| 2008-06-13 | 201 | 204 | 199 | 199 | 145,000 | 199 |
| 2008-06-12 | 204 | 206 | 198 | 206 | 156,000 | 206 |
| 2008-06-11 | 198 | 200 | 198 | 199 | 32,000 | 199 |
| 2008-06-10 | 202 | 204 | 197 | 198 | 29,000 | 198 |
| 2008-06-09 | 198 | 202 | 196 | 197 | 50,000 | 197 |
| 2008-06-06 | 204 | 204 | 201 | 201 | 59,000 | 201 |
| 2008-06-05 | 196 | 199 | 194 | 199 | 46,000 | 199 |
| 2008-06-04 | 192 | 198 | 192 | 198 | 43,000 | 198 |
| 2008-06-03 | 199 | 199 | 193 | 194 | 46,000 | 194 |
| 2008-06-02 | 196 | 200 | 196 | 199 | 25,000 | 199 |
| 2008-05-30 | 198 | 198 | 196 | 197 | 31,000 | 197 |
| 2008-05-29 | 193 | 198 | 193 | 198 | 40,000 | 198 |
| 2008-05-28 | 199 | 201 | 191 | 192 | 69,000 | 192 |
| 2008-05-27 | 194 | 199 | 194 | 198 | 16,000 | 198 |
| 2008-05-26 | 200 | 200 | 191 | 192 | 54,000 | 192 |
| 2008-05-23 | 197 | 203 | 196 | 196 | 51,000 | 196 |
| 2008-05-22 | 200 | 203 | 196 | 200 | 47,000 | 200 |
| 2008-05-21 | 200 | 202 | 200 | 201 | 25,000 | 201 |
| 2008-05-20 | 204 | 205 | 202 | 203 | 29,000 | 203 |
| 2008-05-19 | 204 | 204 | 202 | 203 | 44,000 | 203 |
| 2008-05-16 | 204 | 204 | 200 | 202 | 48,000 | 202 |
| 2008-05-15 | 201 | 203 | 200 | 202 | 75,000 | 202 |
| 2008-05-14 | 201 | 204 | 201 | 202 | 119,000 | 202 |
| 2008-05-13 | 199 | 201 | 198 | 200 | 41,000 | 200 |
| 2008-05-12 | 199 | 200 | 198 | 198 | 54,000 | 198 |
| 2008-05-09 | 199 | 202 | 193 | 202 | 125,000 | 202 |
| 2008-05-08 | 197 | 201 | 197 | 200 | 92,000 | 200 |
| 2008-05-07 | 197 | 199 | 197 | 198 | 90,000 | 198 |
| 2008-05-02 | 200 | 200 | 196 | 198 | 48,000 | 198 |
| 2008-05-01 | 201 | 201 | 190 | 199 | 64,000 | 199 |
| 2008-04-30 | 201 | 205 | 199 | 199 | 58,000 | 199 |
| 2008-04-28 | 194 | 197 | 194 | 197 | 40,000 | 197 |
| 2008-04-25 | 190 | 194 | 190 | 193 | 51,000 | 193 |
| 2008-04-24 | 188 | 191 | 188 | 190 | 55,000 | 190 |
| 2008-04-23 | 189 | 190 | 189 | 190 | 25,000 | 190 |
| 2008-04-22 | 189 | 190 | 188 | 188 | 36,000 | 188 |
| 2008-04-21 | 189 | 190 | 188 | 190 | 37,000 | 190 |
| 2008-04-18 | 183 | 187 | 183 | 187 | 41,000 | 187 |
| 2008-04-17 | 183 | 187 | 183 | 186 | 40,000 | 186 |
| 2008-04-16 | 184 | 185 | 183 | 185 | 25,000 | 185 |
| 2008-04-15 | 183 | 184 | 181 | 184 | 52,000 | 184 |
| 2008-04-14 | 182 | 185 | 181 | 183 | 89,000 | 183 |
| 2008-04-11 | 182 | 183 | 182 | 183 | 48,000 | 183 |
| 2008-04-10 | 186 | 190 | 181 | 182 | 111,000 | 182 |
| 2008-04-09 | 189 | 189 | 185 | 189 | 41,000 | 189 |
| 2008-04-08 | 185 | 190 | 185 | 186 | 94,000 | 186 |
| 2008-04-07 | 189 | 189 | 185 | 186 | 61,000 | 186 |
| 2008-04-04 | 188 | 190 | 187 | 190 | 31,000 | 190 |
| 2008-04-03 | 188 | 189 | 185 | 189 | 49,000 | 189 |
| 2008-04-02 | 184 | 189 | 180 | 187 | 66,000 | 187 |
| 2008-04-01 | 181 | 185 | 181 | 184 | 50,000 | 184 |
| 2008-03-31 | 188 | 188 | 182 | 186 | 42,000 | 186 |
| 2008-03-28 | 185 | 188 | 184 | 188 | 44,000 | 188 |
| 2008-03-27 | 186 | 186 | 183 | 183 | 44,000 | 183 |
| 2008-03-26 | 186 | 188 | 184 | 185 | 49,000 | 185 |
| 2008-03-25 | 192 | 192 | 187 | 190 | 59,000 | 190 |
| 2008-03-24 | 185 | 188 | 185 | 187 | 72,000 | 187 |
| 2008-03-21 | 180 | 185 | 179 | 184 | 91,000 | 184 |
| 2008-03-19 | 182 | 185 | 177 | 180 | 109,000 | 180 |
| 2008-03-18 | 176 | 181 | 174 | 179 | 152,000 | 179 |
| 2008-03-17 | 184 | 184 | 177 | 180 | 102,000 | 180 |
| 2008-03-14 | 184 | 185 | 181 | 183 | 233,000 | 183 |
| 2008-03-13 | 195 | 196 | 189 | 189 | 95,000 | 189 |
| 2008-03-12 | 201 | 201 | 196 | 197 | 46,000 | 197 |
| 2008-03-11 | 192 | 196 | 191 | 195 | 65,000 | 195 |
| 2008-03-10 | 197 | 198 | 194 | 194 | 120,000 | 194 |
| 2008-03-07 | 197 | 199 | 197 | 197 | 75,000 | 197 |
| 2008-03-06 | 200 | 202 | 200 | 200 | 87,000 | 200 |
| 2008-03-05 | 197 | 199 | 197 | 198 | 60,000 | 198 |
| 2008-03-04 | 197 | 202 | 196 | 197 | 120,000 | 197 |
| 2008-03-03 | 196 | 199 | 196 | 197 | 76,000 | 197 |
| 2008-02-29 | 200 | 201 | 198 | 200 | 114,000 | 200 |
| 2008-02-28 | 203 | 203 | 201 | 201 | 79,000 | 201 |
| 2008-02-27 | 207 | 207 | 199 | 203 | 131,000 | 203 |
| 2008-02-26 | 214 | 215 | 206 | 206 | 94,000 | 206 |
| 2008-02-25 | 213 | 214 | 207 | 209 | 165,000 | 209 |
| 2008-02-22 | 212 | 212 | 204 | 207 | 111,000 | 207 |
| 2008-02-21 | 206 | 214 | 206 | 214 | 64,000 | 214 |
| 2008-02-20 | 213 | 214 | 203 | 204 | 94,000 | 204 |
| 2008-02-19 | 211 | 212 | 210 | 212 | 56,000 | 212 |
| 2008-02-18 | 210 | 213 | 210 | 211 | 83,000 | 211 |
| 2008-02-15 | 200 | 208 | 200 | 206 | 74,000 | 206 |
| 2008-02-14 | 195 | 202 | 195 | 202 | 118,000 | 202 |
| 2008-02-13 | 189 | 193 | 189 | 191 | 114,000 | 191 |
| 2008-02-12 | 188 | 192 | 181 | 188 | 355,000 | 188 |
| 2008-02-08 | 212 | 214 | 203 | 203 | 137,000 | 203 |
| 2008-02-07 | 213 | 214 | 212 | 213 | 114,000 | 213 |
| 2008-02-06 | 218 | 219 | 213 | 214 | 115,000 | 214 |
| 2008-02-05 | 228 | 229 | 221 | 223 | 102,000 | 223 |
| 2008-02-04 | 226 | 229 | 225 | 228 | 79,000 | 228 |
| 2008-02-01 | 220 | 227 | 217 | 226 | 91,000 | 226 |
| 2008-01-31 | 217 | 228 | 216 | 224 | 151,000 | 224 |
| 2008-01-30 | 218 | 219 | 213 | 216 | 161,000 | 216 |
| 2008-01-29 | 216 | 216 | 208 | 212 | 83,000 | 212 |
| 2008-01-28 | 209 | 216 | 209 | 216 | 87,000 | 216 |
| 2008-01-25 | 208 | 212 | 207 | 209 | 68,000 | 209 |
| 2008-01-24 | 198 | 206 | 195 | 205 | 101,000 | 205 |
| 2008-01-23 | 187 | 194 | 187 | 193 | 91,000 | 193 |
| 2008-01-22 | 189 | 193 | 185 | 186 | 198,000 | 186 |
| 2008-01-21 | 192 | 195 | 189 | 189 | 77,000 | 189 |
| 2008-01-18 | 185 | 193 | 182 | 192 | 100,000 | 192 |
| 2008-01-17 | 183 | 188 | 183 | 188 | 144,000 | 188 |
| 2008-01-16 | 186 | 190 | 180 | 182 | 261,000 | 182 |
| 2008-01-15 | 191 | 199 | 188 | 188 | 268,000 | 188 |
| 2008-01-11 | 196 | 196 | 192 | 194 | 203,000 | 194 |
| 2008-01-10 | 195 | 195 | 192 | 193 | 78,000 | 193 |
| 2008-01-09 | 191 | 192 | 188 | 191 | 302,000 | 191 |
| 2008-01-08 | 192 | 194 | 190 | 191 | 185,000 | 191 |
| 2008-01-07 | 195 | 196 | 192 | 192 | 205,000 | 192 |
| 2008-01-04 | 203 | 203 | 195 | 195 | 124,000 | 195 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
