7971 東リ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	140	141	140	140	36,000	140
2011-12-29	142	142	141	142	15,000	142
2011-12-28	143	144	142	142	15,000	142
2011-12-27	142	143	141	143	17,000	143
2011-12-26	145	147	141	144	69,000	144
2011-12-22	141	142	140	140	23,000	140
2011-12-21	142	142	140	140	11,000	140
2011-12-20	138	139	135	139	31,000	139
2011-12-19	140	140	137	137	59,000	137
2011-12-16	145	145	141	141	48,000	141
2011-12-15	146	147	145	145	38,000	145
2011-12-14	148	150	147	149	36,000	149
2011-12-13	148	149	146	149	29,000	149
2011-12-12	150	150	147	149	83,000	149
2011-12-09	142	145	141	145	85,000	145
2011-12-08	146	146	143	143	81,000	143
2011-12-07	140	146	140	145	183,000	145
2011-12-06	143	143	141	141	41,000	141
2011-12-05	141	142	141	141	37,000	141
2011-12-02	142	142	140	141	9,000	141
2011-12-01	143	143	141	142	37,000	142
2011-11-30	137	141	137	140	32,000	140
2011-11-29	135	136	134	136	20,000	136
2011-11-28	135	136	134	134	25,000	134
2011-11-25	135	136	134	135	18,000	135
2011-11-24	138	138	136	137	34,000	137
2011-11-22	135	137	134	136	19,000	136
2011-11-21	135	138	135	138	19,000	138
2011-11-18	135	136	135	136	16,000	136
2011-11-17	136	137	136	137	11,000	137
2011-11-16	137	137	135	136	15,000	136
2011-11-15	137	138	137	137	18,000	137
2011-11-14	140	141	137	139	27,000	139
2011-11-11	135	139	135	139	29,000	139
2011-11-10	137	137	136	137	25,000	137
2011-11-09	140	141	139	140	33,000	140
2011-11-08	141	142	138	138	16,000	138
2011-11-07	141	142	140	142	9,000	142
2011-11-04	140	141	140	141	20,000	141
2011-11-02	139	140	139	139	44,000	139
2011-11-01	141	142	140	140	24,000	140
2011-10-31	145	145	142	142	23,000	142
2011-10-28	144	144	143	143	30,000	143
2011-10-27	141	144	140	144	18,000	144
2011-10-26	140	143	140	141	16,000	141
2011-10-25	141	144	141	144	9,000	144
2011-10-24	144	144	140	143	36,000	143
2011-10-21	140	141	139	139	8,000	139
2011-10-20	139	140	139	140	19,000	140
2011-10-19	141	144	139	139	47,000	139
2011-10-18	142	143	141	141	11,000	141
2011-10-17	145	145	142	142	22,000	142
2011-10-14	144	145	142	144	21,000	144
2011-10-13	148	148	144	146	37,000	146
2011-10-12	146	147	145	146	23,000	146
2011-10-11	146	149	146	149	21,000	149
2011-10-07	144	146	144	146	16,000	146
2011-10-06	141	143	140	141	16,000	141
2011-10-05	141	142	139	141	27,000	141
2011-10-04	144	144	141	141	18,000	141
2011-10-03	146	146	144	144	16,000	144
2011-09-30	153	153	149	149	25,000	149
2011-09-29	149	151	147	151	29,000	151
2011-09-28	145	151	145	151	50,000	151
2011-09-27	140	145	138	145	52,000	145
2011-09-26	142	142	138	139	32,000	139
2011-09-22	141	142	139	140	82,000	140
2011-09-21	149	149	146	146	37,000	146
2011-09-20	150	151	150	150	12,000	150
2011-09-16	153	155	151	154	55,000	154
2011-09-15	152	153	149	151	41,000	151
2011-09-14	152	153	152	153	13,000	153
2011-09-13	152	153	151	152	31,000	152
2011-09-12	151	153	151	152	36,000	152
2011-09-09	157	158	154	158	61,000	158
2011-09-08	158	158	155	157	11,000	157
2011-09-07	158	159	157	158	9,000	158
2011-09-06	158	158	155	157	27,000	157
2011-09-05	158	158	158	158	2,000	158
2011-09-02	158	158	156	157	13,000	157
2011-09-01	156	158	156	158	12,000	158
2011-08-31	154	156	153	154	17,000	154
2011-08-30	158	159	155	156	29,000	156
2011-08-29	156	156	156	156	12,000	156
2011-08-26	154	156	153	156	21,000	156
2011-08-25	156	156	152	152	22,000	152
2011-08-24	156	156	151	153	30,000	153
2011-08-23	154	154	151	152	21,000	152
2011-08-22	150	154	149	151	30,000	151
2011-08-19	151	152	143	150	40,000	150
2011-08-18	153	154	150	153	30,000	153
2011-08-17	155	158	147	152	43,000	152
2011-08-16	155	156	154	155	15,000	155
2011-08-15	158	158	156	156	17,000	156
2011-08-12	157	157	153	154	18,000	154
2011-08-11	154	154	151	154	30,000	154
2011-08-10	151	153	151	153	19,000	153
2011-08-09	147	148	140	148	76,000	148
2011-08-08	150	155	150	152	30,000	152
2011-08-05	150	153	150	152	55,000	152
2011-08-04	160	160	160	160	11,000	160
2011-08-03	163	163	158	160	44,000	160
2011-08-02	166	168	164	164	13,000	164
2011-08-01	166	167	164	164	37,000	164
2011-07-29	169	169	166	166	24,000	166
2011-07-28	171	171	166	170	100,000	170
2011-07-27	176	176	173	173	31,000	173
2011-07-26	178	179	176	176	58,000	176
2011-07-25	185	185	177	177	162,000	177
2011-07-22	183	184	182	183	69,000	183
2011-07-21	177	184	177	184	258,000	184
2011-07-20	177	177	175	177	10,000	177
2011-07-19	175	176	173	176	31,000	176
2011-07-15	177	177	175	175	70,000	175
2011-07-14	176	177	173	177	64,000	177
2011-07-13	175	176	174	175	37,000	175
2011-07-12	172	175	172	175	17,000	175
2011-07-11	172	174	172	174	31,000	174
2011-07-08	172	175	172	172	51,000	172
2011-07-07	171	172	170	172	42,000	172
2011-07-06	174	175	172	173	16,000	173
2011-07-05	173	174	172	172	11,000	172
2011-07-04	173	175	172	175	33,000	175
2011-07-01	175	175	172	172	20,000	172
2011-06-30	175	175	171	175	11,000	175
2011-06-29	174	174	171	173	19,000	173
2011-06-28	170	173	170	171	16,000	171
2011-06-27	175	175	171	172	16,000	172
2011-06-24	174	175	172	174	30,000	174
2011-06-23	170	174	170	172	15,000	172
2011-06-22	173	175	172	173	25,000	173
2011-06-21	170	173	169	173	39,000	173
2011-06-20	165	170	165	170	19,000	170
2011-06-17	165	167	165	165	33,000	165
2011-06-16	171	171	166	168	15,000	168
2011-06-15	174	174	168	170	53,000	170
2011-06-14	171	173	167	173	48,000	173
2011-06-13	159	171	159	171	31,000	171
2011-06-10	164	164	162	163	104,000	163
2011-06-09	160	161	160	161	16,000	161
2011-06-08	164	164	161	162	16,000	162
2011-06-07	162	164	162	163	36,000	163
2011-06-06	165	166	165	166	28,000	166
2011-06-03	170	170	167	167	40,000	167
2011-06-02	162	171	162	170	48,000	170
2011-06-01	164	165	163	165	14,000	165
2011-05-31	162	163	160	163	17,000	163
2011-05-30	164	164	161	161	23,000	161
2011-05-27	163	164	163	163	13,000	163
2011-05-26	165	165	160	162	29,000	162
2011-05-25	163	163	162	162	34,000	162
2011-05-24	160	166	157	166	51,000	166
2011-05-23	170	171	161	162	61,000	162
2011-05-20	172	172	171	171	10,000	171
2011-05-19	172	175	170	171	37,000	171
2011-05-18	175	176	172	174	53,000	174
2011-05-17	176	177	175	175	31,000	175
2011-05-16	180	182	176	176	99,000	176
2011-05-13	190	193	180	181	362,000	181
2011-05-12	184	192	184	188	181,000	188
2011-05-11	185	185	183	184	65,000	184
2011-05-10	190	191	186	186	98,000	186
2011-05-09	192	192	189	189	27,000	189
2011-05-06	189	192	188	192	84,000	192
2011-05-02	190	190	188	189	56,000	189
2011-04-28	190	190	187	187	80,000	187
2011-04-27	186	195	186	189	285,000	189
2011-04-26	188	188	186	186	33,000	186
2011-04-25	190	190	188	188	48,000	188
2011-04-22	190	190	187	189	69,000	189
2011-04-21	191	192	189	191	74,000	191
2011-04-20	191	191	189	189	27,000	189
2011-04-19	188	189	187	188	54,000	188
2011-04-18	190	191	188	189	66,000	189
2011-04-15	184	189	184	186	61,000	186
2011-04-14	182	183	180	183	85,000	183
2011-04-13	178	179	177	178	29,000	178
2011-04-12	180	182	179	180	40,000	180
2011-04-11	183	192	181	182	59,000	182
2011-04-08	178	183	178	182	87,000	182
2011-04-07	181	181	179	180	47,000	180
2011-04-06	186	186	180	183	90,000	183
2011-04-05	197	197	186	189	106,000	189
2011-04-04	200	201	197	198	85,000	198
2011-04-01	202	203	196	197	98,000	197
2011-03-31	197	199	190	199	125,000	199
2011-03-30	199	200	194	198	107,000	198
2011-03-29	196	198	191	198	98,000	198
2011-03-28	196	199	196	197	151,000	197
2011-03-25	206	206	196	196	370,000	196
2011-03-24	192	202	192	199	477,000	199
2011-03-23	175	200	174	185	924,000	185
2011-03-22	179	179	174	174	184,000	174
2011-03-18	170	179	165	179	113,000	179
2011-03-17	155	157	153	157	86,000	157
2011-03-16	148	154	148	154	127,000	154
2011-03-15	162	162	131	147	154,000	147
2011-03-14	154	170	154	162	234,000	162
2011-03-11	177	180	176	178	333,000	178
2011-03-10	175	180	173	178	211,000	178
2011-03-09	175	176	174	175	52,000	175
2011-03-08	173	177	172	175	160,000	175
2011-03-07	173	173	171	173	56,000	173
2011-03-04	173	174	171	173	92,000	173
2011-03-03	168	171	168	171	60,000	171
2011-03-02	171	171	167	167	137,000	167
2011-03-01	167	171	167	171	143,000	171
2011-02-28	163	167	163	166	45,000	166
2011-02-25	161	163	161	162	43,000	162
2011-02-24	164	165	161	161	102,000	161
2011-02-23	162	164	162	162	56,000	162
2011-02-22	164	165	163	164	104,000	164
2011-02-21	164	165	163	164	38,000	164
2011-02-18	164	165	164	164	149,000	164
2011-02-17	163	163	162	163	83,000	163
2011-02-16	161	163	161	162	38,000	162
2011-02-15	162	162	161	161	48,000	161
2011-02-14	161	161	161	161	83,000	161
2011-02-10	159	161	158	161	75,000	161
2011-02-09	161	162	158	159	145,000	159
2011-02-08	162	163	161	161	102,000	161
2011-02-07	159	162	158	161	187,000	161
2011-02-04	154	161	152	158	319,000	158
2011-02-03	150	155	149	154	60,000	154
2011-02-02	150	150	148	149	61,000	149
2011-02-01	148	149	148	148	40,000	148
2011-01-31	149	149	146	148	66,000	148
2011-01-28	152	152	151	151	40,000	151
2011-01-27	152	154	152	154	45,000	154
2011-01-26	152	153	152	152	18,000	152
2011-01-25	152	153	151	152	51,000	152
2011-01-24	151	151	150	151	36,000	151
2011-01-21	156	158	150	150	118,000	150
2011-01-20	157	157	155	156	56,000	156
2011-01-19	153	157	153	157	78,000	157
2011-01-18	152	154	152	153	44,000	153
2011-01-17	153	155	151	152	174,000	152
2011-01-14	153	153	151	151	95,000	151
2011-01-13	154	158	152	153	448,000	153
2011-01-12	151	153	149	152	307,000	152
2011-01-11	150	152	148	149	204,000	149
2011-01-07	148	149	147	148	60,000	148
2011-01-06	148	149	148	148	59,000	148
2011-01-05	146	146	145	146	55,000	146
2011-01-04	144	145	143	144	55,000	144

分割・併合履歴： [1989-03-28]1株→1.08株