7971 東リ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	185	186	183	184	71,000	184
2012-12-27	182	184	181	184	79,000	184
2012-12-26	179	181	177	177	66,000	177
2012-12-25	180	180	175	178	54,000	178
2012-12-21	176	178	176	177	33,000	177
2012-12-20	179	180	176	176	46,000	176
2012-12-19	180	180	177	179	32,000	179
2012-12-18	178	180	177	177	49,000	177
2012-12-17	180	180	176	178	45,000	178
2012-12-14	177	178	176	177	87,000	177
2012-12-13	179	180	178	178	61,000	178
2012-12-12	176	178	175	178	20,000	178
2012-12-11	175	178	175	176	44,000	176
2012-12-10	179	179	177	179	50,000	179
2012-12-07	178	178	175	175	22,000	175
2012-12-06	176	178	175	177	57,000	177
2012-12-05	174	174	172	174	19,000	174
2012-12-04	172	174	172	174	26,000	174
2012-12-03	175	175	174	174	20,000	174
2012-11-30	169	175	169	172	65,000	172
2012-11-29	174	176	171	171	53,000	171
2012-11-28	178	178	174	174	33,000	174
2012-11-27	176	178	175	178	48,000	178
2012-11-26	173	177	173	174	70,000	174
2012-11-22	171	175	171	174	45,000	174
2012-11-21	170	171	169	169	43,000	169
2012-11-20	165	169	165	169	82,000	169
2012-11-19	163	167	162	167	59,000	167
2012-11-16	163	164	160	161	73,000	161
2012-11-15	160	163	160	163	145,000	163
2012-11-14	158	162	158	161	113,000	161
2012-11-13	161	161	158	158	57,000	158
2012-11-12	160	160	158	158	25,000	158
2012-11-09	158	159	158	158	18,000	158
2012-11-08	163	163	158	159	47,000	159
2012-11-07	167	167	160	162	28,000	162
2012-11-06	169	169	163	164	48,000	164
2012-11-05	168	168	163	168	57,000	168
2012-11-02	165	169	165	167	70,000	167
2012-11-01	165	165	162	165	34,000	165
2012-10-31	159	168	159	164	182,000	164
2012-10-30	170	172	150	154	184,000	154
2012-10-29	175	175	165	174	77,000	174
2012-10-26	174	176	170	172	66,000	172
2012-10-25	177	177	177	177	7,000	177
2012-10-24	175	177	175	177	22,000	177
2012-10-23	179	179	176	178	37,000	178
2012-10-22	175	178	175	177	32,000	177
2012-10-19	177	178	174	178	51,000	178
2012-10-18	175	178	174	177	51,000	177
2012-10-17	174	174	173	174	15,000	174
2012-10-16	172	175	172	172	69,000	172
2012-10-15	173	173	171	173	43,000	173
2012-10-12	172	173	171	172	80,000	172
2012-10-11	168	170	168	169	47,000	169
2012-10-10	169	169	165	168	108,000	168
2012-10-09	169	175	167	170	142,000	170
2012-10-05	177	177	172	173	156,000	173
2012-10-04	185	188	176	177	292,000	177
2012-10-03	178	184	176	184	291,000	184
2012-10-02	178	178	175	178	75,000	178
2012-10-01	176	176	173	174	43,000	174
2012-09-28	175	178	172	174	77,000	174
2012-09-27	175	179	174	174	112,000	174
2012-09-26	173	176	172	176	120,000	176
2012-09-25	175	175	171	173	131,000	173
2012-09-24	172	174	172	173	74,000	173
2012-09-21	174	180	170	170	328,000	170
2012-09-20	172	175	169	175	340,000	175
2012-09-19	154	182	147	172	1,294,000	172
2012-09-18	156	156	151	154	55,000	154
2012-09-14	154	154	153	154	56,000	154
2012-09-13	148	151	147	151	11,000	151
2012-09-12	151	152	145	145	35,000	145
2012-09-11	150	151	150	151	9,000	151
2012-09-10	150	150	150	150	13,000	150
2012-09-07	146	152	146	150	32,000	150
2012-09-06	147	147	143	147	15,000	147
2012-09-05	145	147	145	147	25,000	147
2012-09-04	146	146	144	144	50,000	144
2012-09-03	148	149	146	146	48,000	146
2012-08-31	150	150	149	149	4,000	149
2012-08-30	155	155	151	151	6,000	151
2012-08-29	151	155	151	153	5,000	153
2012-08-28	154	155	152	155	40,000	155
2012-08-27	153	154	153	154	11,000	154
2012-08-24	156	156	146	150	42,000	150
2012-08-23	154	155	151	154	13,000	154
2012-08-22	153	154	152	153	23,000	153
2012-08-21	154	156	154	154	17,000	154
2012-08-20	153	155	152	154	19,000	154
2012-08-17	151	152	151	152	19,000	152
2012-08-16	149	152	149	152	33,000	152
2012-08-15	148	150	147	147	21,000	147
2012-08-14	148	149	148	148	19,000	148
2012-08-13	150	151	147	147	13,000	147
2012-08-10	152	152	149	149	22,000	149
2012-08-09	150	152	148	152	14,000	152
2012-08-08	150	153	145	150	29,000	150
2012-08-07	150	150	147	147	3,000	147
2012-08-06	147	149	146	149	12,000	149
2012-08-03	148	150	147	147	9,000	147
2012-08-02	152	152	148	148	22,000	148
2012-08-01	155	155	153	153	5,000	153
2012-07-31	153	155	153	155	18,000	155
2012-07-30	153	155	148	155	13,000	155
2012-07-27	155	155	148	151	16,000	151
2012-07-26	150	150	150	150	10,000	150
2012-07-25	151	151	147	148	17,000	148
2012-07-24	155	156	151	156	73,000	156
2012-07-23	153	155	151	152	41,000	152
2012-07-20	160	160	152	152	26,000	152
2012-07-19	158	160	158	160	12,000	160
2012-07-18	160	160	155	159	23,000	159
2012-07-17	163	163	159	160	97,000	160
2012-07-13	151	156	151	155	47,000	155
2012-07-12	150	152	150	151	11,000	151
2012-07-11	149	152	149	150	30,000	150
2012-07-10	151	153	149	149	28,000	149
2012-07-09	150	153	150	152	7,000	152
2012-07-06	154	154	150	150	17,000	150
2012-07-05	151	154	151	154	13,000	154
2012-07-04	153	154	152	153	5,000	153
2012-07-03	155	155	151	152	10,000	152
2012-07-02	155	155	153	153	9,000	153
2012-06-29	150	151	146	151	26,000	151
2012-06-28	148	151	146	150	27,000	150
2012-06-27	148	149	148	148	10,000	148
2012-06-26	146	147	145	147	26,000	147
2012-06-25	152	152	146	147	32,000	147
2012-06-22	144	149	144	149	54,000	149
2012-06-21	144	144	143	144	13,000	144
2012-06-20	142	142	140	142	8,000	142
2012-06-19	141	141	140	140	16,000	140
2012-06-18	141	142	140	141	55,000	141
2012-06-15	154	154	139	139	125,000	139
2012-06-14	148	148	145	148	18,000	148
2012-06-13	145	148	145	148	9,000	148
2012-06-12	146	147	142	147	26,000	147
2012-06-11	145	146	143	143	52,000	143
2012-06-08	142	145	142	145	68,000	145
2012-06-07	140	144	140	144	15,000	144
2012-06-06	141	143	137	143	21,000	143
2012-06-05	137	138	137	138	16,000	138
2012-06-04	136	138	136	137	22,000	137
2012-06-01	140	140	138	138	15,000	138
2012-05-31	140	141	139	140	39,000	140
2012-05-30	143	143	141	141	17,000	141
2012-05-29	142	143	142	143	6,000	143
2012-05-28	143	145	142	143	7,000	143
2012-05-25	140	141	140	141	6,000	141
2012-05-24	143	143	140	140	38,000	140
2012-05-23	143	145	142	145	29,000	145
2012-05-22	143	144	142	144	13,000	144
2012-05-21	142	143	141	142	36,000	142
2012-05-18	144	147	140	146	52,000	146
2012-05-17	141	147	141	143	15,000	143
2012-05-16	144	144	141	141	15,000	141
2012-05-15	143	146	141	146	44,000	146
2012-05-14	147	149	147	147	19,000	147
2012-05-11	152	152	148	148	20,000	148
2012-05-10	152	153	150	152	29,000	152
2012-05-09	156	156	153	153	15,000	153
2012-05-08	157	160	156	159	11,000	159
2012-05-07	158	160	157	157	18,000	157
2012-05-02	163	164	161	162	13,000	162
2012-05-01	167	167	163	164	7,000	164
2012-04-27	170	170	166	166	25,000	166
2012-04-26	171	171	169	170	17,000	170
2012-04-25	172	172	169	169	7,000	169
2012-04-24	172	172	161	168	81,000	168
2012-04-23	169	172	167	172	23,000	172
2012-04-20	171	171	168	169	13,000	169
2012-04-19	167	171	167	168	9,000	168
2012-04-18	167	171	167	167	19,000	167
2012-04-17	169	170	167	167	11,000	167
2012-04-16	167	169	167	167	22,000	167
2012-04-13	167	168	165	167	29,000	167
2012-04-12	163	165	162	162	11,000	162
2012-04-11	164	164	161	162	44,000	162
2012-04-10	167	167	165	166	40,000	166
2012-04-09	167	169	167	167	24,000	167
2012-04-06	167	172	167	172	28,000	172
2012-04-05	168	168	166	168	25,000	168
2012-04-04	175	175	172	172	35,000	172
2012-04-03	176	178	175	175	29,000	175
2012-04-02	179	179	178	178	39,000	178
2012-03-30	180	180	178	178	7,000	178
2012-03-29	178	180	175	178	37,000	178
2012-03-28	175	178	175	178	43,000	178
2012-03-27	179	180	179	180	33,000	180
2012-03-26	178	179	178	178	42,000	178
2012-03-23	178	178	176	178	27,000	178
2012-03-22	177	178	175	178	50,000	178
2012-03-21	177	177	176	177	43,000	177
2012-03-19	177	178	176	177	14,000	177
2012-03-16	176	178	176	176	22,000	176
2012-03-15	176	178	176	176	17,000	176
2012-03-14	178	178	176	176	33,000	176
2012-03-13	177	177	176	176	35,000	176
2012-03-12	176	178	176	178	13,000	178
2012-03-09	177	177	175	176	76,000	176
2012-03-08	174	175	174	175	15,000	175
2012-03-07	176	176	174	174	27,000	174
2012-03-06	175	176	174	176	34,000	176
2012-03-05	176	176	175	175	19,000	175
2012-03-02	175	175	174	175	27,000	175
2012-03-01	173	175	172	174	37,000	174
2012-02-29	173	174	172	172	36,000	172
2012-02-28	174	175	172	175	47,000	175
2012-02-27	175	175	173	175	78,000	175
2012-02-24	172	176	172	176	105,000	176
2012-02-23	170	170	169	169	30,000	169
2012-02-22	169	170	168	170	43,000	170
2012-02-21	169	169	166	167	21,000	167
2012-02-20	166	169	166	169	7,000	169
2012-02-17	167	169	166	166	33,000	166
2012-02-16	170	170	167	167	7,000	167
2012-02-15	169	170	167	170	51,000	170
2012-02-14	167	169	167	169	19,000	169
2012-02-13	164	168	164	167	8,000	167
2012-02-10	168	168	164	164	15,000	164
2012-02-09	169	170	167	170	14,000	170
2012-02-08	165	167	164	167	17,000	167
2012-02-07	162	166	162	166	16,000	166
2012-02-06	169	169	164	164	17,000	164
2012-02-03	166	168	165	165	22,000	165
2012-02-02	166	172	166	168	110,000	168
2012-02-01	164	168	163	167	71,000	167
2012-01-31	163	165	162	165	31,000	165
2012-01-30	158	162	158	162	19,000	162
2012-01-27	159	161	158	159	32,000	159
2012-01-26	163	164	162	162	19,000	162
2012-01-25	162	164	160	163	32,000	163
2012-01-24	164	164	161	163	27,000	163
2012-01-23	160	161	158	161	32,000	161
2012-01-20	158	161	158	160	60,000	160
2012-01-19	157	159	151	156	99,000	156
2012-01-18	153	158	151	157	73,000	157
2012-01-17	152	153	151	153	27,000	153
2012-01-16	154	154	150	152	47,000	152
2012-01-13	148	149	148	149	21,000	149
2012-01-12	148	149	146	149	18,000	149
2012-01-11	148	149	148	148	8,000	148
2012-01-10	145	149	145	149	31,000	149
2012-01-06	147	147	143	143	22,000	143
2012-01-05	146	147	146	147	29,000	147
2012-01-04	143	146	141	146	37,000	146

分割・併合履歴： [1989-03-28]1株→1.08株