1. HOME >
  2. 株価時系列 >
  3. 7971 >
  4. 2013年

7971 東リ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021521821521871,000218
2013-12-2721121420921469,000214
2013-12-2620721320721263,000212
2013-12-2520420720120788,000207
2013-12-24206207203207121,000207
2013-12-20207207204206110,000206
2013-12-1920820820520772,000207
2013-12-1820620920620846,000208
2013-12-1720620820520832,000208
2013-12-16210210207207114,000207
2013-12-13205208205208143,000208
2013-12-1220620820620625,000206
2013-12-1121221220720860,000208
2013-12-1021321321021054,000210
2013-12-0921021120820923,000209
2013-12-0620921020820942,000209
2013-12-0520921220820944,000209
2013-12-0421221220921046,000210
2013-12-0321421421221228,000212
2013-12-0221521621321447,000214
2013-11-2920921520921270,000212
2013-11-2821121320921159,000211
2013-11-2721021521021365,000213
2013-11-2620921220921167,000211
2013-11-2521021020721041,000210
2013-11-2221021220820990,000209
2013-11-2121021020721042,000210
2013-11-20205212205211115,000211
2013-11-1920320620220693,000206
2013-11-1821021020520675,000206
2013-11-1520720820620880,000208
2013-11-1420420620320662,000206
2013-11-1320520520220339,000203
2013-11-1220420520220550,000205
2013-11-1120420420020343,000203
2013-11-0820420520120159,000201
2013-11-0720520820320765,000207
2013-11-0620420820020772,000207
2013-11-0520620619920436,000204
2013-11-0120420620020045,000200
2013-10-3120620820620628,000206
2013-10-3020620820620852,000208
2013-10-29206211205206120,000206
2013-10-2820520820420814,000208
2013-10-2520920920420556,000205
2013-10-2420720720620729,000207
2013-10-2321021020620749,000207
2013-10-2220521020420974,000209
2013-10-2120720720320613,000206
2013-10-1820320420320317,000203
2013-10-1720620620220342,000203
2013-10-1620220420220422,000204
2013-10-1520220420220453,000204
2013-10-1120120320020237,000202
2013-10-1020120119920112,000201
2013-10-0919820019820032,000200
2013-10-0819219519119446,000194
2013-10-0719719819419563,000195
2013-10-0420020019719736,000197
2013-10-0320220219919949,000199
2013-10-0220820920220356,000203
2013-10-0120921120520650,000206
2013-09-3020721020720935,000209
2013-09-2721321321021351,000213
2013-09-2621021220621122,000211
2013-09-2521221220921232,000212
2013-09-2421321320821140,000211
2013-09-20210214209213112,000213
2013-09-1920120819820869,000208
2013-09-1820320319719843,000198
2013-09-1720420419820048,000200
2013-09-1320220320120285,000202
2013-09-1220120220020231,000202
2013-09-1120120119920055,000200
2013-09-1019619819619850,000198
2013-09-0919419519119359,000193
2013-09-0618919018919013,000190
2013-09-0519219218618917,000189
2013-09-0418719218619224,000192
2013-09-0319219218919234,000192
2013-09-0218919118819153,000191
2013-08-3018618818418554,000185
2013-08-2918618718618713,000187
2013-08-2818518618418626,000186
2013-08-2719019018718917,000189
2013-08-2619419418919226,000192
2013-08-2318919018919042,000190
2013-08-2218518918518914,000189
2013-08-2118918918618639,000186
2013-08-2019119118518726,000187
2013-08-1919019018818921,000189
2013-08-1619019119019018,000190
2013-08-1519119219019024,000190
2013-08-1419019218919231,000192
2013-08-1318819118819119,000191
2013-08-1218819118718919,000189
2013-08-0918919118818851,000188
2013-08-0818819318818938,000189
2013-08-0719019018818831,000188
2013-08-0619119219019133,000191
2013-08-0519119219119117,000191
2013-08-0219119219019245,000192
2013-08-0119119118718931,000189
2013-07-3119219418718785,000187
2013-07-3019019619019245,000192
2013-07-2919519519219333,000193
2013-07-2619819819519540,000195
2013-07-2520120119919940,000199
2013-07-2420220420220246,000202
2013-07-2320020419920454,000204
2013-07-2220320320120233,000202
2013-07-1920420420020199,000201
2013-07-1820420620320649,000206
2013-07-1720420620420628,000206
2013-07-16204206204205107,000205
2013-07-12201210201210105,000210
2013-07-1120120320020334,000203
2013-07-1020420520020381,000203
2013-07-0920220319820349,000203
2013-07-0820520519719740,000197
2013-07-0520120319920350,000203
2013-07-0420120319720139,000201
2013-07-0320520520220231,000202
2013-07-0220020519720564,000205
2013-07-0119920219620042,000200
2013-06-2819820019520058,000200
2013-06-2719919919519825,000198
2013-06-2620220219519534,000195
2013-06-2520020119519828,000198
2013-06-2420120320120211,000202
2013-06-2119820119320174,000201
2013-06-2019720019719922,000199
2013-06-1919919919619835,000198
2013-06-1819719719419436,000194
2013-06-1719119519019250,000192
2013-06-14193196190195155,000195
2013-06-1319719719319348,000193
2013-06-1219420119220145,000201
2013-06-1119319819319651,000196
2013-06-1018919818919468,000194
2013-06-07191191184186101,000186
2013-06-0620020019419543,000195
2013-06-0520820920020077,000200
2013-06-04206208196203181,000203
2013-06-0321221220320363,000203
2013-05-3121021320921266,000212
2013-05-30211222204206363,000206
2013-05-2920720720320438,000204
2013-05-2820220520220383,000203
2013-05-2720720920420585,000205
2013-05-24215220213214163,000214
2013-05-23231233214214284,000214
2013-05-22228235226233288,000233
2013-05-2122722822422490,000224
2013-05-2022822822422497,000224
2013-05-1722022922022878,000228
2013-05-16227227220222106,000222
2013-05-15227230227230171,000230
2013-05-14220230219227149,000227
2013-05-13223223218219119,000219
2013-05-10223226219219147,000219
2013-05-09235238221223273,000223
2013-05-08225231222231160,000231
2013-05-07223225220224193,000224
2013-05-0222122121221973,000219
2013-05-0121922321921936,000219
2013-04-3021922321921957,000219
2013-04-2622322521922094,000220
2013-04-2522522522222565,000225
2013-04-24224224220223121,000223
2013-04-2321821921521844,000218
2013-04-2221621921621833,000218
2013-04-1921521821421534,000215
2013-04-1821421821421522,000215
2013-04-1721722021621754,000217
2013-04-1621421521021243,000212
2013-04-1521821821321564,000215
2013-04-1222422422022159,000221
2013-04-1122622622122478,000224
2013-04-1022322321722065,000220
2013-04-0922622621822269,000222
2013-04-08217221217220117,000220
2013-04-05218219208217113,000217
2013-04-0420821320321343,000213
2013-04-0320520820520836,000208
2013-04-0220820820020285,000202
2013-04-0121721720720865,000208
2013-03-2922122121321657,000216
2013-03-2821921921721930,000219
2013-03-2721222021221952,000219
2013-03-26224225222223113,000223
2013-03-25224227223225125,000225
2013-03-2222322522022065,000220
2013-03-2122222322022152,000221
2013-03-1922022121921947,000219
2013-03-1821921921621645,000216
2013-03-15220220217217100,000217
2013-03-1421821921821826,000218
2013-03-1321922021621630,000216
2013-03-1222522521921962,000219
2013-03-11221224221222142,000222
2013-03-08218219216217251,000217
2013-03-0721721721421441,000214
2013-03-06216216198214117,000214
2013-03-0521521821421632,000216
2013-03-0422022021421439,000214
2013-03-0121621821521638,000216
2013-02-2821421821421849,000218
2013-02-2721721720821244,000212
2013-02-26220220206215102,000215
2013-02-2521521921521777,000217
2013-02-2221521521221357,000213
2013-02-2122022021721928,000219
2013-02-20210220210217150,000217
2013-02-1920620920620860,000208
2013-02-1820621020620957,000209
2013-02-1521121220420581,000205
2013-02-1421421721321643,000216
2013-02-1321621821221379,000213
2013-02-12217220217219115,000219
2013-02-08225226212217219,000217
2013-02-07227232222225440,000225
2013-02-0622822822422473,000224
2013-02-0522722822622674,000226
2013-02-0422622822322784,000227
2013-02-01225225223223105,000223
2013-01-3122322422022182,000221
2013-01-30221223217223141,000223
2013-01-29219222216220161,000220
2013-01-28222223219220279,000220
2013-01-25216230213219725,000219
2013-01-2419520019320074,000200
2013-01-2320220219920157,000201
2013-01-2220620620120256,000202
2013-01-2120820820220468,000204
2013-01-1820620720220570,000205
2013-01-17206206198200125,000200
2013-01-16200207197205413,000205
2013-01-1519419819419689,000196
2013-01-1119819819419558,000195
2013-01-1019319619119594,000195
2013-01-0918919418919261,000192
2013-01-0819319319219333,000193
2013-01-0719819819219581,000195
2013-01-0419319419019276,000192

分割・併合履歴 ： [1989-03-28]1株→1.08株