7971 東リ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 167 | 167 | 163 | 164 | 26,000 | 164 |
| 2009-12-29 | 166 | 166 | 162 | 164 | 13,000 | 164 |
| 2009-12-28 | 161 | 165 | 161 | 162 | 24,000 | 162 |
| 2009-12-25 | 167 | 167 | 162 | 163 | 34,000 | 163 |
| 2009-12-24 | 166 | 166 | 165 | 166 | 22,000 | 166 |
| 2009-12-22 | 166 | 169 | 166 | 167 | 46,000 | 167 |
| 2009-12-21 | 170 | 170 | 164 | 164 | 26,000 | 164 |
| 2009-12-18 | 171 | 171 | 169 | 171 | 17,000 | 171 |
| 2009-12-17 | 171 | 172 | 170 | 172 | 19,000 | 172 |
| 2009-12-16 | 171 | 172 | 171 | 172 | 23,000 | 172 |
| 2009-12-15 | 172 | 172 | 170 | 171 | 25,000 | 171 |
| 2009-12-14 | 173 | 174 | 170 | 172 | 34,000 | 172 |
| 2009-12-11 | 173 | 173 | 171 | 173 | 61,000 | 173 |
| 2009-12-10 | 176 | 176 | 174 | 175 | 46,000 | 175 |
| 2009-12-09 | 170 | 173 | 170 | 171 | 12,000 | 171 |
| 2009-12-08 | 172 | 173 | 172 | 172 | 18,000 | 172 |
| 2009-12-07 | 177 | 177 | 172 | 173 | 38,000 | 173 |
| 2009-12-04 | 171 | 174 | 171 | 172 | 44,000 | 172 |
| 2009-12-03 | 160 | 170 | 160 | 169 | 57,000 | 169 |
| 2009-12-02 | 154 | 158 | 154 | 158 | 64,000 | 158 |
| 2009-12-01 | 149 | 151 | 149 | 150 | 38,000 | 150 |
| 2009-11-30 | 148 | 150 | 147 | 150 | 28,000 | 150 |
| 2009-11-27 | 150 | 150 | 148 | 148 | 19,000 | 148 |
| 2009-11-26 | 148 | 149 | 147 | 149 | 12,000 | 149 |
| 2009-11-25 | 150 | 151 | 147 | 149 | 21,000 | 149 |
| 2009-11-24 | 158 | 158 | 150 | 150 | 31,000 | 150 |
| 2009-11-20 | 158 | 158 | 155 | 157 | 21,000 | 157 |
| 2009-11-19 | 155 | 156 | 155 | 156 | 18,000 | 156 |
| 2009-11-18 | 160 | 160 | 155 | 155 | 27,000 | 155 |
| 2009-11-17 | 162 | 162 | 159 | 159 | 16,000 | 159 |
| 2009-11-16 | 160 | 162 | 160 | 161 | 30,000 | 161 |
| 2009-11-13 | 162 | 163 | 162 | 163 | 21,000 | 163 |
| 2009-11-12 | 170 | 171 | 162 | 163 | 31,000 | 163 |
| 2009-11-11 | 164 | 169 | 164 | 167 | 25,000 | 167 |
| 2009-11-10 | 164 | 166 | 162 | 165 | 31,000 | 165 |
| 2009-11-09 | 166 | 166 | 164 | 164 | 22,000 | 164 |
| 2009-11-06 | 165 | 167 | 165 | 166 | 34,000 | 166 |
| 2009-11-05 | 166 | 167 | 165 | 166 | 21,000 | 166 |
| 2009-11-04 | 164 | 168 | 163 | 165 | 53,000 | 165 |
| 2009-11-02 | 169 | 169 | 165 | 167 | 32,000 | 167 |
| 2009-10-30 | 173 | 173 | 166 | 166 | 35,000 | 166 |
| 2009-10-29 | 169 | 169 | 166 | 168 | 42,000 | 168 |
| 2009-10-28 | 171 | 171 | 170 | 171 | 33,000 | 171 |
| 2009-10-27 | 177 | 177 | 172 | 173 | 57,000 | 173 |
| 2009-10-26 | 178 | 182 | 178 | 182 | 52,000 | 182 |
| 2009-10-23 | 173 | 175 | 173 | 174 | 30,000 | 174 |
| 2009-10-22 | 179 | 179 | 173 | 174 | 17,000 | 174 |
| 2009-10-21 | 174 | 178 | 174 | 177 | 14,000 | 177 |
| 2009-10-20 | 172 | 179 | 172 | 179 | 18,000 | 179 |
| 2009-10-19 | 176 | 179 | 175 | 176 | 17,000 | 176 |
| 2009-10-16 | 175 | 175 | 173 | 174 | 21,000 | 174 |
| 2009-10-15 | 180 | 180 | 175 | 176 | 34,000 | 176 |
| 2009-10-14 | 181 | 181 | 175 | 178 | 42,000 | 178 |
| 2009-10-13 | 183 | 183 | 182 | 183 | 15,000 | 183 |
| 2009-10-09 | 181 | 181 | 177 | 179 | 45,000 | 179 |
| 2009-10-08 | 182 | 182 | 181 | 181 | 11,000 | 181 |
| 2009-10-07 | 185 | 185 | 181 | 184 | 37,000 | 184 |
| 2009-10-06 | 191 | 191 | 185 | 186 | 18,000 | 186 |
| 2009-10-05 | 190 | 191 | 183 | 191 | 41,000 | 191 |
| 2009-10-02 | 189 | 191 | 186 | 190 | 22,000 | 190 |
| 2009-10-01 | 198 | 198 | 193 | 194 | 14,000 | 194 |
| 2009-09-30 | 198 | 199 | 196 | 199 | 17,000 | 199 |
| 2009-09-29 | 195 | 197 | 195 | 197 | 15,000 | 197 |
| 2009-09-28 | 190 | 195 | 190 | 193 | 19,000 | 193 |
| 2009-09-25 | 196 | 197 | 190 | 195 | 27,000 | 195 |
| 2009-09-24 | 193 | 196 | 191 | 196 | 51,000 | 196 |
| 2009-09-18 | 185 | 188 | 185 | 188 | 29,000 | 188 |
| 2009-09-17 | 187 | 188 | 186 | 188 | 19,000 | 188 |
| 2009-09-16 | 189 | 192 | 187 | 187 | 38,000 | 187 |
| 2009-09-15 | 189 | 189 | 187 | 188 | 34,000 | 188 |
| 2009-09-14 | 195 | 195 | 191 | 192 | 27,000 | 192 |
| 2009-09-11 | 199 | 200 | 195 | 195 | 65,000 | 195 |
| 2009-09-10 | 197 | 200 | 195 | 198 | 10,000 | 198 |
| 2009-09-09 | 200 | 200 | 196 | 196 | 8,000 | 196 |
| 2009-09-08 | 201 | 201 | 198 | 199 | 26,000 | 199 |
| 2009-09-07 | 195 | 200 | 195 | 196 | 14,000 | 196 |
| 2009-09-04 | 196 | 197 | 195 | 195 | 18,000 | 195 |
| 2009-09-03 | 197 | 197 | 196 | 196 | 15,000 | 196 |
| 2009-09-02 | 200 | 200 | 191 | 196 | 46,000 | 196 |
| 2009-09-01 | 203 | 204 | 199 | 201 | 63,000 | 201 |
| 2009-08-31 | 208 | 211 | 205 | 206 | 17,000 | 206 |
| 2009-08-28 | 207 | 208 | 207 | 207 | 8,000 | 207 |
| 2009-08-27 | 209 | 210 | 205 | 207 | 24,000 | 207 |
| 2009-08-26 | 210 | 213 | 210 | 212 | 29,000 | 212 |
| 2009-08-25 | 210 | 210 | 206 | 209 | 10,000 | 209 |
| 2009-08-24 | 214 | 215 | 211 | 212 | 33,000 | 212 |
| 2009-08-21 | 208 | 208 | 203 | 206 | 27,000 | 206 |
| 2009-08-20 | 207 | 210 | 207 | 209 | 16,000 | 209 |
| 2009-08-19 | 201 | 203 | 201 | 203 | 18,000 | 203 |
| 2009-08-18 | 202 | 206 | 201 | 205 | 11,000 | 205 |
| 2009-08-17 | 209 | 209 | 205 | 207 | 57,000 | 207 |
| 2009-08-14 | 212 | 215 | 211 | 214 | 28,000 | 214 |
| 2009-08-13 | 217 | 217 | 212 | 214 | 16,000 | 214 |
| 2009-08-12 | 211 | 213 | 211 | 212 | 10,000 | 212 |
| 2009-08-11 | 216 | 216 | 214 | 215 | 7,000 | 215 |
| 2009-08-10 | 216 | 216 | 207 | 214 | 9,000 | 214 |
| 2009-08-07 | 215 | 215 | 210 | 213 | 16,000 | 213 |
| 2009-08-06 | 217 | 217 | 215 | 215 | 5,000 | 215 |
| 2009-08-05 | 213 | 220 | 213 | 217 | 45,000 | 217 |
| 2009-08-04 | 214 | 214 | 211 | 213 | 7,000 | 213 |
| 2009-08-03 | 210 | 214 | 208 | 214 | 30,000 | 214 |
| 2009-07-31 | 212 | 212 | 210 | 210 | 10,000 | 210 |
| 2009-07-30 | 210 | 211 | 209 | 211 | 10,000 | 211 |
| 2009-07-29 | 217 | 217 | 213 | 215 | 11,000 | 215 |
| 2009-07-28 | 218 | 218 | 216 | 217 | 6,000 | 217 |
| 2009-07-27 | 218 | 219 | 218 | 219 | 11,000 | 219 |
| 2009-07-24 | 221 | 221 | 216 | 217 | 62,000 | 217 |
| 2009-07-23 | 213 | 213 | 210 | 211 | 23,000 | 211 |
| 2009-07-22 | 209 | 212 | 208 | 212 | 17,000 | 212 |
| 2009-07-21 | 208 | 210 | 207 | 208 | 18,000 | 208 |
| 2009-07-17 | 211 | 211 | 200 | 205 | 44,000 | 205 |
| 2009-07-16 | 210 | 215 | 210 | 211 | 19,000 | 211 |
| 2009-07-15 | 215 | 218 | 208 | 208 | 131,000 | 208 |
| 2009-07-14 | 210 | 212 | 204 | 206 | 39,000 | 206 |
| 2009-07-13 | 205 | 211 | 205 | 205 | 20,000 | 205 |
| 2009-07-10 | 210 | 212 | 207 | 208 | 18,000 | 208 |
| 2009-07-09 | 205 | 211 | 205 | 209 | 43,000 | 209 |
| 2009-07-08 | 210 | 210 | 206 | 209 | 20,000 | 209 |
| 2009-07-07 | 209 | 213 | 208 | 210 | 46,000 | 210 |
| 2009-07-06 | 212 | 212 | 206 | 208 | 14,000 | 208 |
| 2009-07-03 | 204 | 210 | 204 | 208 | 31,000 | 208 |
| 2009-07-02 | 213 | 213 | 205 | 209 | 45,000 | 209 |
| 2009-07-01 | 209 | 213 | 209 | 211 | 30,000 | 211 |
| 2009-06-30 | 209 | 210 | 207 | 208 | 13,000 | 208 |
| 2009-06-29 | 203 | 206 | 203 | 204 | 35,000 | 204 |
| 2009-06-26 | 210 | 210 | 204 | 208 | 14,000 | 208 |
| 2009-06-25 | 205 | 210 | 201 | 207 | 40,000 | 207 |
| 2009-06-24 | 198 | 203 | 198 | 200 | 67,000 | 200 |
| 2009-06-23 | 197 | 197 | 194 | 196 | 36,000 | 196 |
| 2009-06-22 | 193 | 202 | 193 | 199 | 26,000 | 199 |
| 2009-06-19 | 198 | 198 | 193 | 193 | 30,000 | 193 |
| 2009-06-18 | 200 | 201 | 198 | 199 | 14,000 | 199 |
| 2009-06-17 | 204 | 204 | 201 | 202 | 21,000 | 202 |
| 2009-06-16 | 203 | 210 | 201 | 201 | 64,000 | 201 |
| 2009-06-15 | 217 | 217 | 210 | 213 | 94,000 | 213 |
| 2009-06-12 | 204 | 208 | 200 | 202 | 119,000 | 202 |
| 2009-06-11 | 196 | 200 | 194 | 194 | 23,000 | 194 |
| 2009-06-10 | 190 | 194 | 190 | 193 | 9,000 | 193 |
| 2009-06-09 | 193 | 194 | 190 | 191 | 28,000 | 191 |
| 2009-06-08 | 190 | 190 | 187 | 189 | 8,000 | 189 |
| 2009-06-05 | 191 | 191 | 186 | 186 | 12,000 | 186 |
| 2009-06-04 | 186 | 189 | 186 | 187 | 11,000 | 187 |
| 2009-06-03 | 190 | 190 | 188 | 188 | 13,000 | 188 |
| 2009-06-02 | 187 | 190 | 187 | 188 | 17,000 | 188 |
| 2009-06-01 | 184 | 186 | 181 | 186 | 21,000 | 186 |
| 2009-05-29 | 190 | 191 | 183 | 183 | 23,000 | 183 |
| 2009-05-28 | 191 | 191 | 186 | 186 | 47,000 | 186 |
| 2009-05-27 | 192 | 192 | 187 | 188 | 23,000 | 188 |
| 2009-05-26 | 192 | 194 | 190 | 191 | 28,000 | 191 |
| 2009-05-25 | 194 | 194 | 187 | 190 | 35,000 | 190 |
| 2009-05-22 | 189 | 190 | 187 | 187 | 16,000 | 187 |
| 2009-05-21 | 186 | 194 | 186 | 194 | 25,000 | 194 |
| 2009-05-20 | 181 | 190 | 181 | 190 | 20,000 | 190 |
| 2009-05-19 | 186 | 186 | 181 | 185 | 16,000 | 185 |
| 2009-05-18 | 187 | 187 | 182 | 182 | 21,000 | 182 |
| 2009-05-15 | 186 | 188 | 186 | 187 | 26,000 | 187 |
| 2009-05-14 | 194 | 194 | 188 | 188 | 28,000 | 188 |
| 2009-05-13 | 191 | 194 | 191 | 194 | 24,000 | 194 |
| 2009-05-12 | 195 | 196 | 192 | 194 | 34,000 | 194 |
| 2009-05-11 | 194 | 198 | 193 | 197 | 29,000 | 197 |
| 2009-05-08 | 194 | 194 | 192 | 193 | 17,000 | 193 |
| 2009-05-07 | 188 | 198 | 185 | 194 | 118,000 | 194 |
| 2009-05-01 | 169 | 187 | 167 | 184 | 172,000 | 184 |
| 2009-04-30 | 165 | 169 | 165 | 166 | 16,000 | 166 |
| 2009-04-28 | 170 | 171 | 165 | 165 | 32,000 | 165 |
| 2009-04-27 | 168 | 172 | 167 | 168 | 23,000 | 168 |
| 2009-04-24 | 169 | 173 | 165 | 165 | 32,000 | 165 |
| 2009-04-23 | 166 | 169 | 165 | 167 | 39,000 | 167 |
| 2009-04-22 | 169 | 169 | 165 | 166 | 20,000 | 166 |
| 2009-04-21 | 171 | 171 | 168 | 169 | 30,000 | 169 |
| 2009-04-20 | 177 | 178 | 173 | 175 | 15,000 | 175 |
| 2009-04-17 | 180 | 180 | 177 | 177 | 7,000 | 177 |
| 2009-04-16 | 178 | 180 | 175 | 179 | 23,000 | 179 |
| 2009-04-15 | 177 | 177 | 175 | 177 | 18,000 | 177 |
| 2009-04-14 | 174 | 177 | 174 | 175 | 35,000 | 175 |
| 2009-04-13 | 172 | 175 | 172 | 175 | 16,000 | 175 |
| 2009-04-10 | 174 | 174 | 171 | 172 | 9,000 | 172 |
| 2009-04-09 | 169 | 173 | 169 | 173 | 26,000 | 173 |
| 2009-04-08 | 171 | 173 | 167 | 170 | 27,000 | 170 |
| 2009-04-07 | 176 | 176 | 171 | 171 | 26,000 | 171 |
| 2009-04-06 | 180 | 180 | 175 | 176 | 19,000 | 176 |
| 2009-04-03 | 173 | 178 | 173 | 177 | 32,000 | 177 |
| 2009-04-02 | 172 | 178 | 172 | 178 | 22,000 | 178 |
| 2009-04-01 | 175 | 175 | 171 | 172 | 21,000 | 172 |
| 2009-03-31 | 173 | 176 | 171 | 172 | 35,000 | 172 |
| 2009-03-30 | 181 | 182 | 175 | 175 | 39,000 | 175 |
| 2009-03-27 | 181 | 182 | 176 | 178 | 25,000 | 178 |
| 2009-03-26 | 172 | 178 | 172 | 177 | 50,000 | 177 |
| 2009-03-25 | 183 | 184 | 181 | 184 | 56,000 | 184 |
| 2009-03-24 | 181 | 181 | 179 | 180 | 63,000 | 180 |
| 2009-03-23 | 171 | 173 | 170 | 173 | 49,000 | 173 |
| 2009-03-19 | 169 | 169 | 166 | 168 | 25,000 | 168 |
| 2009-03-18 | 169 | 169 | 167 | 167 | 27,000 | 167 |
| 2009-03-17 | 172 | 172 | 166 | 166 | 30,000 | 166 |
| 2009-03-16 | 171 | 171 | 167 | 168 | 50,000 | 168 |
| 2009-03-13 | 170 | 170 | 164 | 167 | 97,000 | 167 |
| 2009-03-12 | 168 | 168 | 165 | 165 | 24,000 | 165 |
| 2009-03-11 | 166 | 166 | 162 | 164 | 25,000 | 164 |
| 2009-03-10 | 164 | 164 | 161 | 162 | 40,000 | 162 |
| 2009-03-09 | 164 | 165 | 163 | 165 | 32,000 | 165 |
| 2009-03-06 | 169 | 169 | 164 | 164 | 37,000 | 164 |
| 2009-03-05 | 169 | 169 | 164 | 169 | 43,000 | 169 |
| 2009-03-04 | 163 | 166 | 162 | 164 | 38,000 | 164 |
| 2009-03-03 | 165 | 167 | 165 | 166 | 16,000 | 166 |
| 2009-03-02 | 163 | 172 | 163 | 170 | 23,000 | 170 |
| 2009-02-27 | 162 | 168 | 161 | 168 | 19,000 | 168 |
| 2009-02-26 | 163 | 168 | 162 | 162 | 21,000 | 162 |
| 2009-02-25 | 164 | 168 | 161 | 168 | 19,000 | 168 |
| 2009-02-24 | 167 | 169 | 163 | 163 | 38,000 | 163 |
| 2009-02-23 | 162 | 167 | 160 | 165 | 29,000 | 165 |
| 2009-02-20 | 169 | 169 | 165 | 167 | 24,000 | 167 |
| 2009-02-19 | 167 | 169 | 165 | 169 | 18,000 | 169 |
| 2009-02-18 | 161 | 164 | 158 | 164 | 13,000 | 164 |
| 2009-02-17 | 162 | 162 | 158 | 160 | 13,000 | 160 |
| 2009-02-16 | 159 | 171 | 156 | 171 | 45,000 | 171 |
| 2009-02-13 | 158 | 159 | 156 | 159 | 28,000 | 159 |
| 2009-02-12 | 157 | 157 | 155 | 156 | 8,000 | 156 |
| 2009-02-10 | 155 | 160 | 155 | 156 | 13,000 | 156 |
| 2009-02-09 | 156 | 165 | 156 | 156 | 25,000 | 156 |
| 2009-02-06 | 159 | 159 | 155 | 156 | 18,000 | 156 |
| 2009-02-05 | 154 | 158 | 152 | 157 | 49,000 | 157 |
| 2009-02-04 | 155 | 155 | 151 | 152 | 26,000 | 152 |
| 2009-02-03 | 150 | 153 | 150 | 153 | 18,000 | 153 |
| 2009-02-02 | 152 | 152 | 151 | 152 | 16,000 | 152 |
| 2009-01-30 | 148 | 153 | 148 | 150 | 50,000 | 150 |
| 2009-01-29 | 150 | 153 | 149 | 153 | 38,000 | 153 |
| 2009-01-28 | 152 | 152 | 149 | 150 | 25,000 | 150 |
| 2009-01-27 | 152 | 152 | 148 | 150 | 36,000 | 150 |
| 2009-01-26 | 153 | 153 | 149 | 150 | 37,000 | 150 |
| 2009-01-23 | 153 | 153 | 148 | 149 | 28,000 | 149 |
| 2009-01-22 | 156 | 160 | 156 | 156 | 16,000 | 156 |
| 2009-01-21 | 160 | 160 | 155 | 155 | 32,000 | 155 |
| 2009-01-20 | 163 | 164 | 162 | 162 | 16,000 | 162 |
| 2009-01-19 | 167 | 168 | 161 | 163 | 17,000 | 163 |
| 2009-01-16 | 166 | 166 | 165 | 166 | 32,000 | 166 |
| 2009-01-15 | 166 | 167 | 164 | 165 | 72,000 | 165 |
| 2009-01-14 | 168 | 169 | 166 | 167 | 38,000 | 167 |
| 2009-01-13 | 170 | 170 | 167 | 167 | 32,000 | 167 |
| 2009-01-09 | 176 | 176 | 171 | 173 | 34,000 | 173 |
| 2009-01-08 | 171 | 174 | 170 | 172 | 26,000 | 172 |
| 2009-01-07 | 176 | 176 | 173 | 174 | 30,000 | 174 |
| 2009-01-06 | 177 | 178 | 175 | 175 | 37,000 | 175 |
| 2009-01-05 | 178 | 178 | 178 | 178 | 7,000 | 178 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
