7971 東リ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	145	145	141	141	31,000	141
2010-12-29	143	145	143	145	42,000	145
2010-12-28	143	146	142	142	28,000	142
2010-12-27	144	144	142	143	45,000	143
2010-12-24	144	145	143	143	56,000	143
2010-12-22	145	146	145	146	61,000	146
2010-12-21	145	146	144	145	75,000	145
2010-12-20	147	148	145	146	65,000	146
2010-12-17	148	149	148	149	47,000	149
2010-12-16	149	150	148	148	133,000	148
2010-12-15	149	150	148	149	145,000	149
2010-12-14	143	148	143	147	144,000	147
2010-12-13	143	145	142	144	96,000	144
2010-12-10	146	147	144	146	200,000	146
2010-12-09	143	145	143	145	76,000	145
2010-12-08	144	145	140	143	193,000	143
2010-12-07	140	144	139	144	118,000	144
2010-12-06	138	140	138	140	132,000	140
2010-12-03	137	138	136	137	54,000	137
2010-12-02	140	140	137	137	298,000	137
2010-12-01	129	136	129	135	448,000	135
2010-11-30	130	133	130	131	231,000	131
2010-11-29	130	131	129	130	48,000	130
2010-11-26	129	130	129	129	25,000	129
2010-11-25	129	130	128	129	60,000	129
2010-11-24	131	131	126	128	110,000	128
2010-11-22	131	131	130	131	46,000	131
2010-11-19	133	133	129	130	101,000	130
2010-11-18	129	132	129	132	43,000	132
2010-11-17	128	129	128	129	55,000	129
2010-11-16	131	133	130	131	56,000	131
2010-11-15	133	133	130	130	96,000	130
2010-11-12	133	133	130	130	26,000	130
2010-11-11	132	134	130	133	103,000	133
2010-11-10	129	130	129	130	37,000	130
2010-11-09	129	132	127	129	139,000	129
2010-11-08	126	130	126	128	115,000	128
2010-11-05	125	127	125	127	61,000	127
2010-11-04	125	126	124	126	53,000	126
2010-11-02	124	124	122	124	56,000	124
2010-11-01	125	126	123	123	39,000	123
2010-10-29	128	128	126	126	32,000	126
2010-10-28	123	131	121	131	107,000	131
2010-10-27	122	123	121	122	96,000	122
2010-10-26	122	123	121	121	37,000	121
2010-10-25	124	124	121	122	140,000	122
2010-10-22	121	122	121	121	79,000	121
2010-10-21	123	124	121	123	113,000	123
2010-10-20	126	127	124	125	95,000	125
2010-10-19	128	129	127	127	91,000	127
2010-10-18	131	131	125	130	72,000	130
2010-10-15	133	134	130	131	72,000	131
2010-10-14	130	135	129	133	81,000	133
2010-10-13	131	131	129	129	26,000	129
2010-10-12	133	133	130	130	36,000	130
2010-10-08	134	134	132	132	33,000	132
2010-10-07	130	134	130	133	31,000	133
2010-10-06	130	131	130	131	26,000	131
2010-10-05	130	130	128	130	53,000	130
2010-10-04	132	132	129	130	47,000	130
2010-10-01	134	134	132	134	75,000	134
2010-09-30	136	137	134	134	16,000	134
2010-09-29	135	136	135	136	30,000	136
2010-09-28	135	135	133	135	48,000	135
2010-09-27	135	136	133	136	37,000	136
2010-09-24	135	135	133	133	58,000	133
2010-09-22	134	135	134	134	45,000	134
2010-09-21	136	136	134	134	75,000	134
2010-09-17	135	137	134	135	64,000	135
2010-09-16	136	136	133	134	110,000	134
2010-09-15	136	137	134	137	107,000	137
2010-09-14	136	136	135	136	37,000	136
2010-09-13	137	137	136	137	37,000	137
2010-09-10	135	137	135	135	238,000	135
2010-09-09	137	139	137	139	40,000	139
2010-09-08	138	138	136	137	40,000	137
2010-09-07	140	140	139	139	31,000	139
2010-09-06	140	140	139	140	29,000	140
2010-09-03	140	140	139	140	22,000	140
2010-09-02	146	146	137	140	66,000	140
2010-09-01	143	143	140	141	24,000	141
2010-08-31	146	146	141	141	25,000	141
2010-08-30	145	147	145	147	22,000	147
2010-08-27	140	145	140	145	33,000	145
2010-08-26	141	142	140	142	30,000	142
2010-08-25	142	143	141	141	13,000	141
2010-08-24	144	144	141	143	43,000	143
2010-08-23	143	144	142	144	38,000	144
2010-08-20	145	145	143	143	25,000	143
2010-08-19	142	145	142	144	64,000	144
2010-08-18	149	149	142	144	193,000	144
2010-08-17	147	149	147	149	15,000	149
2010-08-16	149	149	147	147	40,000	147
2010-08-13	148	149	147	149	28,000	149
2010-08-12	147	149	147	148	22,000	148
2010-08-11	149	149	148	149	36,000	149
2010-08-10	151	151	150	150	17,000	150
2010-08-09	150	152	150	152	9,000	152
2010-08-06	150	153	150	153	22,000	153
2010-08-05	151	151	149	150	18,000	150
2010-08-04	151	151	150	150	21,000	150
2010-08-03	151	152	151	151	7,000	151
2010-08-02	150	151	150	150	31,000	150
2010-07-30	153	153	151	151	24,000	151
2010-07-29	154	154	153	153	20,000	153
2010-07-28	153	156	152	156	36,000	156
2010-07-27	155	155	152	153	47,000	153
2010-07-26	160	162	155	156	125,000	156
2010-07-23	153	158	153	157	106,000	157
2010-07-22	151	153	151	153	20,000	153
2010-07-21	153	153	151	151	21,000	151
2010-07-20	150	153	150	153	9,000	153
2010-07-16	152	152	152	152	20,000	152
2010-07-15	157	158	153	153	108,000	153
2010-07-14	154	155	153	154	70,000	154
2010-07-13	153	154	152	152	39,000	152
2010-07-12	153	153	151	151	15,000	151
2010-07-09	154	154	152	153	16,000	153
2010-07-08	154	154	154	154	13,000	154
2010-07-07	154	154	152	153	63,000	153
2010-07-06	153	155	152	155	35,000	155
2010-07-05	153	154	152	152	24,000	152
2010-07-02	152	154	152	153	16,000	153
2010-07-01	152	152	151	151	10,000	151
2010-06-30	151	153	151	153	41,000	153
2010-06-29	158	158	154	154	17,000	154
2010-06-28	153	156	153	155	18,000	155
2010-06-25	155	155	153	154	16,000	154
2010-06-24	156	159	156	157	32,000	157
2010-06-23	157	157	156	156	38,000	156
2010-06-22	161	161	160	161	19,000	161
2010-06-21	161	161	160	161	17,000	161
2010-06-18	159	161	159	160	32,000	160
2010-06-17	161	162	159	159	58,000	159
2010-06-16	159	160	158	160	31,000	160
2010-06-15	159	159	158	158	69,000	158
2010-06-14	156	158	156	157	35,000	157
2010-06-11	157	158	156	156	82,000	156
2010-06-10	155	158	154	156	42,000	156
2010-06-09	155	156	155	155	8,000	155
2010-06-08	154	156	154	155	17,000	155
2010-06-07	154	158	154	156	39,000	156
2010-06-04	161	161	157	159	37,000	159
2010-06-03	158	163	158	161	37,000	161
2010-06-02	157	158	156	157	25,000	157
2010-06-01	157	159	157	158	27,000	158
2010-05-31	156	157	156	157	23,000	157
2010-05-28	157	157	154	156	51,000	156
2010-05-27	152	152	152	152	33,000	152
2010-05-26	155	157	151	152	95,000	152
2010-05-25	156	163	152	158	175,000	158
2010-05-24	162	163	158	161	66,000	161
2010-05-21	160	163	157	160	133,000	160
2010-05-20	165	167	165	165	25,000	165
2010-05-19	165	166	164	165	61,000	165
2010-05-18	166	170	166	170	75,000	170
2010-05-17	174	174	166	166	99,000	166
2010-05-14	173	175	173	175	45,000	175
2010-05-13	174	174	172	173	39,000	173
2010-05-12	172	175	170	171	79,000	171
2010-05-11	174	176	171	171	80,000	171
2010-05-10	170	172	168	172	83,000	172
2010-05-07	167	171	166	170	211,000	170
2010-05-06	180	183	176	177	405,000	177
2010-04-30	195	196	185	190	226,000	190
2010-04-28	191	194	190	193	114,000	193
2010-04-27	195	196	193	195	110,000	195
2010-04-26	199	199	192	195	293,000	195
2010-04-23	194	199	193	198	689,000	198
2010-04-22	178	202	172	195	2,469,000	195
2010-04-21	175	177	173	176	58,000	176
2010-04-20	175	177	174	175	40,000	175
2010-04-19	175	175	173	175	108,000	175
2010-04-16	186	186	176	180	215,000	180
2010-04-15	189	189	185	187	87,000	187
2010-04-14	181	188	180	188	182,000	188
2010-04-13	182	183	179	180	81,000	180
2010-04-12	183	189	180	182	245,000	182
2010-04-09	176	181	175	179	183,000	179
2010-04-08	176	178	175	175	77,000	175
2010-04-07	174	178	174	177	138,000	177
2010-04-06	175	176	174	175	55,000	175
2010-04-05	176	177	174	175	98,000	175
2010-04-02	178	178	174	174	107,000	174
2010-04-01	176	176	175	176	35,000	176
2010-03-31	178	178	175	178	136,000	178
2010-03-30	178	179	175	178	97,000	178
2010-03-29	173	177	172	177	60,000	177
2010-03-26	176	179	176	179	97,000	179
2010-03-25	175	177	174	176	74,000	176
2010-03-24	177	179	172	175	219,000	175
2010-03-23	175	177	174	177	160,000	177
2010-03-19	179	179	175	175	164,000	175
2010-03-18	182	182	175	178	393,000	178
2010-03-17	168	182	168	180	995,000	180
2010-03-16	166	169	165	167	341,000	167
2010-03-15	162	166	161	166	296,000	166
2010-03-12	161	162	161	162	120,000	162
2010-03-11	163	164	160	163	69,000	163
2010-03-10	163	163	160	160	36,000	160
2010-03-09	162	162	160	162	37,000	162
2010-03-08	159	162	158	160	27,000	160
2010-03-05	157	161	157	157	51,000	157
2010-03-04	156	158	155	156	47,000	156
2010-03-03	162	163	152	155	92,000	155
2010-03-02	162	163	158	162	48,000	162
2010-03-01	162	165	159	163	43,000	163
2010-02-26	166	167	162	162	30,000	162
2010-02-25	165	167	165	166	17,000	166
2010-02-24	164	169	161	166	41,000	166
2010-02-23	163	165	163	165	23,000	165
2010-02-22	163	169	163	166	36,000	166
2010-02-19	167	167	165	165	13,000	165
2010-02-18	165	167	163	165	30,000	165
2010-02-17	159	162	159	162	22,000	162
2010-02-16	159	160	159	159	8,000	159
2010-02-15	162	163	160	160	33,000	160
2010-02-12	159	162	158	161	35,000	161
2010-02-10	159	160	158	159	14,000	159
2010-02-09	158	159	158	159	15,000	159
2010-02-08	158	159	156	157	16,000	157
2010-02-05	155	170	155	159	32,000	159
2010-02-04	157	158	157	158	28,000	158
2010-02-03	159	162	158	158	13,000	158
2010-02-02	158	159	157	159	25,000	159
2010-02-01	161	161	159	159	37,000	159
2010-01-29	164	164	161	161	31,000	161
2010-01-28	164	165	163	165	26,000	165
2010-01-27	167	169	165	165	23,000	165
2010-01-26	172	172	168	168	22,000	168
2010-01-25	172	175	172	173	34,000	173
2010-01-22	174	174	172	172	23,000	172
2010-01-21	174	175	173	173	35,000	173
2010-01-20	174	174	173	174	8,000	174
2010-01-19	174	178	173	173	26,000	173
2010-01-18	174	176	173	175	16,000	175
2010-01-15	177	177	174	174	32,000	174
2010-01-14	177	177	176	177	22,000	177
2010-01-13	173	174	172	172	28,000	172
2010-01-12	168	173	168	173	42,000	173
2010-01-08	169	170	165	165	58,000	165
2010-01-07	169	169	168	168	33,000	168
2010-01-06	169	169	166	167	18,000	167
2010-01-05	166	166	166	166	15,000	166
2010-01-04	163	167	162	164	19,000	164

分割・併合履歴： [1989-03-28]1株→1.08株