7971 東リ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 341 | 344 | 339 | 343 | 24,000 | 343 |
| 2015-12-29 | 332 | 338 | 332 | 336 | 41,000 | 336 |
| 2015-12-28 | 332 | 337 | 332 | 336 | 24,000 | 336 |
| 2015-12-25 | 333 | 333 | 325 | 328 | 52,000 | 328 |
| 2015-12-24 | 333 | 335 | 328 | 333 | 62,000 | 333 |
| 2015-12-22 | 333 | 337 | 333 | 335 | 34,000 | 335 |
| 2015-12-21 | 336 | 340 | 330 | 335 | 69,000 | 335 |
| 2015-12-18 | 338 | 344 | 335 | 341 | 64,000 | 341 |
| 2015-12-17 | 340 | 347 | 338 | 341 | 53,000 | 341 |
| 2015-12-16 | 337 | 339 | 336 | 339 | 42,000 | 339 |
| 2015-12-15 | 337 | 339 | 336 | 337 | 45,000 | 337 |
| 2015-12-14 | 332 | 339 | 330 | 336 | 58,000 | 336 |
| 2015-12-11 | 330 | 340 | 330 | 337 | 116,000 | 337 |
| 2015-12-10 | 339 | 339 | 335 | 336 | 115,000 | 336 |
| 2015-12-09 | 349 | 349 | 337 | 338 | 102,000 | 338 |
| 2015-12-08 | 349 | 351 | 349 | 349 | 34,000 | 349 |
| 2015-12-07 | 347 | 352 | 347 | 349 | 42,000 | 349 |
| 2015-12-04 | 355 | 355 | 347 | 347 | 45,000 | 347 |
| 2015-12-03 | 351 | 356 | 351 | 356 | 39,000 | 356 |
| 2015-12-02 | 354 | 358 | 351 | 357 | 42,000 | 357 |
| 2015-12-01 | 350 | 355 | 348 | 355 | 52,000 | 355 |
| 2015-11-30 | 352 | 353 | 345 | 353 | 76,000 | 353 |
| 2015-11-27 | 349 | 352 | 347 | 351 | 153,000 | 351 |
| 2015-11-26 | 364 | 364 | 343 | 352 | 141,000 | 352 |
| 2015-11-25 | 363 | 364 | 360 | 364 | 42,000 | 364 |
| 2015-11-24 | 365 | 365 | 363 | 364 | 46,000 | 364 |
| 2015-11-20 | 362 | 365 | 361 | 364 | 45,000 | 364 |
| 2015-11-19 | 362 | 365 | 362 | 362 | 29,000 | 362 |
| 2015-11-18 | 363 | 365 | 361 | 362 | 27,000 | 362 |
| 2015-11-17 | 358 | 362 | 357 | 361 | 69,000 | 361 |
| 2015-11-16 | 356 | 362 | 356 | 360 | 65,000 | 360 |
| 2015-11-13 | 355 | 363 | 355 | 363 | 47,000 | 363 |
| 2015-11-12 | 357 | 365 | 357 | 361 | 85,000 | 361 |
| 2015-11-11 | 359 | 361 | 355 | 358 | 110,000 | 358 |
| 2015-11-10 | 352 | 359 | 352 | 358 | 97,000 | 358 |
| 2015-11-09 | 346 | 355 | 346 | 354 | 141,000 | 354 |
| 2015-11-06 | 346 | 347 | 342 | 346 | 109,000 | 346 |
| 2015-11-05 | 337 | 347 | 335 | 346 | 143,000 | 346 |
| 2015-11-04 | 341 | 344 | 338 | 340 | 66,000 | 340 |
| 2015-11-02 | 329 | 344 | 328 | 336 | 177,000 | 336 |
| 2015-10-30 | 343 | 347 | 339 | 345 | 51,000 | 345 |
| 2015-10-29 | 344 | 346 | 338 | 343 | 123,000 | 343 |
| 2015-10-28 | 341 | 347 | 339 | 346 | 110,000 | 346 |
| 2015-10-27 | 347 | 349 | 343 | 345 | 109,000 | 345 |
| 2015-10-26 | 346 | 349 | 345 | 347 | 54,000 | 347 |
| 2015-10-23 | 342 | 345 | 342 | 345 | 60,000 | 345 |
| 2015-10-22 | 345 | 345 | 333 | 338 | 91,000 | 338 |
| 2015-10-21 | 345 | 347 | 340 | 345 | 86,000 | 345 |
| 2015-10-20 | 343 | 347 | 341 | 345 | 89,000 | 345 |
| 2015-10-19 | 336 | 343 | 336 | 341 | 60,000 | 341 |
| 2015-10-16 | 333 | 338 | 330 | 337 | 100,000 | 337 |
| 2015-10-15 | 319 | 335 | 319 | 330 | 116,000 | 330 |
| 2015-10-14 | 316 | 325 | 311 | 319 | 133,000 | 319 |
| 2015-10-13 | 313 | 320 | 313 | 316 | 38,000 | 316 |
| 2015-10-09 | 311 | 319 | 311 | 318 | 59,000 | 318 |
| 2015-10-08 | 309 | 317 | 309 | 314 | 70,000 | 314 |
| 2015-10-07 | 302 | 312 | 300 | 312 | 77,000 | 312 |
| 2015-10-06 | 303 | 303 | 300 | 300 | 67,000 | 300 |
| 2015-10-05 | 301 | 305 | 300 | 300 | 40,000 | 300 |
| 2015-10-02 | 299 | 303 | 299 | 300 | 30,000 | 300 |
| 2015-10-01 | 299 | 300 | 293 | 300 | 70,000 | 300 |
| 2015-09-30 | 302 | 305 | 296 | 297 | 90,000 | 297 |
| 2015-09-29 | 308 | 308 | 295 | 296 | 51,000 | 296 |
| 2015-09-28 | 314 | 314 | 307 | 308 | 35,000 | 308 |
| 2015-09-25 | 305 | 312 | 303 | 312 | 57,000 | 312 |
| 2015-09-24 | 312 | 315 | 306 | 307 | 59,000 | 307 |
| 2015-09-18 | 319 | 320 | 315 | 317 | 65,000 | 317 |
| 2015-09-17 | 317 | 319 | 312 | 319 | 43,000 | 319 |
| 2015-09-16 | 320 | 320 | 315 | 316 | 25,000 | 316 |
| 2015-09-15 | 316 | 316 | 311 | 314 | 34,000 | 314 |
| 2015-09-14 | 315 | 317 | 313 | 313 | 36,000 | 313 |
| 2015-09-11 | 307 | 315 | 307 | 314 | 100,000 | 314 |
| 2015-09-10 | 308 | 313 | 306 | 312 | 44,000 | 312 |
| 2015-09-09 | 305 | 315 | 305 | 315 | 65,000 | 315 |
| 2015-09-08 | 309 | 310 | 299 | 300 | 30,000 | 300 |
| 2015-09-07 | 308 | 312 | 306 | 309 | 16,000 | 309 |
| 2015-09-04 | 316 | 319 | 308 | 311 | 82,000 | 311 |
| 2015-09-03 | 320 | 321 | 314 | 314 | 70,000 | 314 |
| 2015-09-02 | 320 | 322 | 308 | 315 | 83,000 | 315 |
| 2015-09-01 | 328 | 328 | 322 | 322 | 55,000 | 322 |
| 2015-08-31 | 326 | 328 | 322 | 328 | 58,000 | 328 |
| 2015-08-28 | 322 | 323 | 319 | 322 | 40,000 | 322 |
| 2015-08-27 | 316 | 317 | 314 | 317 | 45,000 | 317 |
| 2015-08-26 | 300 | 311 | 295 | 308 | 109,000 | 308 |
| 2015-08-25 | 300 | 308 | 297 | 298 | 107,000 | 298 |
| 2015-08-24 | 330 | 334 | 314 | 314 | 115,000 | 314 |
| 2015-08-21 | 331 | 344 | 331 | 336 | 131,000 | 336 |
| 2015-08-20 | 342 | 348 | 340 | 341 | 122,000 | 341 |
| 2015-08-19 | 341 | 344 | 335 | 342 | 94,000 | 342 |
| 2015-08-18 | 337 | 342 | 321 | 341 | 187,000 | 341 |
| 2015-08-17 | 336 | 336 | 334 | 336 | 43,000 | 336 |
| 2015-08-14 | 334 | 335 | 332 | 335 | 56,000 | 335 |
| 2015-08-13 | 324 | 335 | 319 | 332 | 72,000 | 332 |
| 2015-08-12 | 329 | 331 | 318 | 322 | 108,000 | 322 |
| 2015-08-11 | 330 | 336 | 330 | 333 | 75,000 | 333 |
| 2015-08-10 | 329 | 332 | 325 | 332 | 44,000 | 332 |
| 2015-08-07 | 331 | 332 | 327 | 329 | 80,000 | 329 |
| 2015-08-06 | 329 | 331 | 323 | 331 | 129,000 | 331 |
| 2015-08-05 | 322 | 329 | 322 | 327 | 51,000 | 327 |
| 2015-08-04 | 321 | 324 | 320 | 322 | 51,000 | 322 |
| 2015-08-03 | 321 | 323 | 318 | 319 | 47,000 | 319 |
| 2015-07-31 | 306 | 326 | 302 | 326 | 140,000 | 326 |
| 2015-07-30 | 312 | 312 | 306 | 306 | 52,000 | 306 |
| 2015-07-29 | 314 | 315 | 311 | 312 | 33,000 | 312 |
| 2015-07-28 | 311 | 314 | 310 | 312 | 26,000 | 312 |
| 2015-07-27 | 319 | 319 | 312 | 312 | 48,000 | 312 |
| 2015-07-24 | 322 | 322 | 316 | 318 | 70,000 | 318 |
| 2015-07-23 | 318 | 319 | 313 | 318 | 65,000 | 318 |
| 2015-07-22 | 313 | 318 | 312 | 314 | 53,000 | 314 |
| 2015-07-21 | 312 | 313 | 312 | 313 | 32,000 | 313 |
| 2015-07-17 | 313 | 314 | 311 | 312 | 13,000 | 312 |
| 2015-07-16 | 311 | 314 | 306 | 312 | 53,000 | 312 |
| 2015-07-15 | 318 | 318 | 310 | 312 | 130,000 | 312 |
| 2015-07-14 | 307 | 318 | 306 | 314 | 76,000 | 314 |
| 2015-07-13 | 300 | 306 | 297 | 305 | 48,000 | 305 |
| 2015-07-10 | 303 | 306 | 291 | 294 | 76,000 | 294 |
| 2015-07-09 | 300 | 306 | 293 | 303 | 86,000 | 303 |
| 2015-07-08 | 314 | 317 | 310 | 311 | 82,000 | 311 |
| 2015-07-07 | 319 | 320 | 315 | 316 | 50,000 | 316 |
| 2015-07-06 | 318 | 321 | 315 | 319 | 95,000 | 319 |
| 2015-07-03 | 327 | 327 | 323 | 323 | 19,000 | 323 |
| 2015-07-02 | 327 | 329 | 323 | 327 | 41,000 | 327 |
| 2015-07-01 | 324 | 325 | 320 | 321 | 71,000 | 321 |
| 2015-06-30 | 322 | 328 | 322 | 328 | 50,000 | 328 |
| 2015-06-29 | 326 | 326 | 320 | 322 | 106,000 | 322 |
| 2015-06-26 | 328 | 330 | 326 | 328 | 49,000 | 328 |
| 2015-06-25 | 330 | 335 | 322 | 329 | 129,000 | 329 |
| 2015-06-24 | 330 | 335 | 329 | 333 | 94,000 | 333 |
| 2015-06-23 | 335 | 336 | 330 | 330 | 66,000 | 330 |
| 2015-06-22 | 331 | 333 | 330 | 332 | 52,000 | 332 |
| 2015-06-19 | 333 | 333 | 327 | 330 | 102,000 | 330 |
| 2015-06-18 | 330 | 333 | 329 | 330 | 65,000 | 330 |
| 2015-06-17 | 334 | 338 | 332 | 333 | 51,000 | 333 |
| 2015-06-16 | 339 | 339 | 332 | 336 | 73,000 | 336 |
| 2015-06-15 | 340 | 340 | 337 | 339 | 79,000 | 339 |
| 2015-06-12 | 339 | 339 | 335 | 337 | 138,000 | 337 |
| 2015-06-11 | 337 | 337 | 331 | 335 | 85,000 | 335 |
| 2015-06-10 | 337 | 341 | 336 | 337 | 126,000 | 337 |
| 2015-06-09 | 341 | 341 | 335 | 337 | 90,000 | 337 |
| 2015-06-08 | 342 | 343 | 338 | 340 | 70,000 | 340 |
| 2015-06-05 | 338 | 345 | 338 | 342 | 68,000 | 342 |
| 2015-06-04 | 337 | 348 | 337 | 343 | 120,000 | 343 |
| 2015-06-03 | 337 | 339 | 336 | 337 | 57,000 | 337 |
| 2015-06-02 | 346 | 346 | 338 | 340 | 75,000 | 340 |
| 2015-06-01 | 340 | 346 | 340 | 344 | 49,000 | 344 |
| 2015-05-29 | 342 | 348 | 342 | 343 | 117,000 | 343 |
| 2015-05-28 | 338 | 348 | 338 | 346 | 198,000 | 346 |
| 2015-05-27 | 330 | 338 | 330 | 337 | 152,000 | 337 |
| 2015-05-26 | 328 | 335 | 324 | 330 | 175,000 | 330 |
| 2015-05-25 | 326 | 328 | 320 | 325 | 130,000 | 325 |
| 2015-05-22 | 326 | 328 | 316 | 323 | 131,000 | 323 |
| 2015-05-21 | 332 | 333 | 328 | 329 | 95,000 | 329 |
| 2015-05-20 | 331 | 331 | 327 | 331 | 130,000 | 331 |
| 2015-05-19 | 332 | 334 | 325 | 332 | 195,000 | 332 |
| 2015-05-18 | 327 | 331 | 327 | 330 | 197,000 | 330 |
| 2015-05-15 | 317 | 325 | 316 | 324 | 195,000 | 324 |
| 2015-05-14 | 315 | 319 | 312 | 315 | 113,000 | 315 |
| 2015-05-13 | 309 | 314 | 307 | 313 | 163,000 | 313 |
| 2015-05-12 | 300 | 308 | 296 | 308 | 238,000 | 308 |
| 2015-05-11 | 295 | 315 | 293 | 307 | 316,000 | 307 |
| 2015-05-08 | 289 | 292 | 289 | 292 | 66,000 | 292 |
| 2015-05-07 | 290 | 290 | 280 | 288 | 124,000 | 288 |
| 2015-05-01 | 289 | 290 | 288 | 290 | 86,000 | 290 |
| 2015-04-30 | 290 | 291 | 288 | 290 | 149,000 | 290 |
| 2015-04-28 | 294 | 294 | 290 | 292 | 113,000 | 292 |
| 2015-04-27 | 298 | 298 | 292 | 293 | 200,000 | 293 |
| 2015-04-24 | 291 | 296 | 290 | 294 | 424,000 | 294 |
| 2015-04-23 | 272 | 304 | 270 | 290 | 885,000 | 290 |
| 2015-04-22 | 271 | 271 | 269 | 270 | 55,000 | 270 |
| 2015-04-21 | 276 | 276 | 270 | 271 | 78,000 | 271 |
| 2015-04-20 | 270 | 271 | 268 | 270 | 55,000 | 270 |
| 2015-04-17 | 271 | 273 | 270 | 271 | 63,000 | 271 |
| 2015-04-16 | 275 | 276 | 272 | 273 | 35,000 | 273 |
| 2015-04-15 | 278 | 278 | 273 | 275 | 45,000 | 275 |
| 2015-04-14 | 276 | 277 | 275 | 276 | 31,000 | 276 |
| 2015-04-13 | 280 | 280 | 275 | 276 | 70,000 | 276 |
| 2015-04-10 | 278 | 280 | 276 | 279 | 76,000 | 279 |
| 2015-04-09 | 277 | 279 | 272 | 275 | 63,000 | 275 |
| 2015-04-08 | 275 | 278 | 272 | 275 | 41,000 | 275 |
| 2015-04-07 | 270 | 274 | 269 | 273 | 66,000 | 273 |
| 2015-04-06 | 268 | 272 | 268 | 269 | 53,000 | 269 |
| 2015-04-03 | 275 | 275 | 271 | 273 | 43,000 | 273 |
| 2015-04-02 | 277 | 280 | 274 | 276 | 72,000 | 276 |
| 2015-04-01 | 276 | 280 | 268 | 274 | 57,000 | 274 |
| 2015-03-31 | 277 | 283 | 271 | 276 | 110,000 | 276 |
| 2015-03-30 | 269 | 273 | 252 | 272 | 92,000 | 272 |
| 2015-03-27 | 274 | 278 | 268 | 269 | 94,000 | 269 |
| 2015-03-26 | 282 | 283 | 276 | 280 | 88,000 | 280 |
| 2015-03-25 | 281 | 283 | 280 | 282 | 65,000 | 282 |
| 2015-03-24 | 281 | 282 | 277 | 281 | 75,000 | 281 |
| 2015-03-23 | 276 | 280 | 274 | 280 | 55,000 | 280 |
| 2015-03-20 | 275 | 278 | 271 | 276 | 94,000 | 276 |
| 2015-03-19 | 273 | 276 | 273 | 273 | 66,000 | 273 |
| 2015-03-18 | 275 | 278 | 272 | 274 | 137,000 | 274 |
| 2015-03-17 | 273 | 276 | 273 | 275 | 121,000 | 275 |
| 2015-03-16 | 273 | 274 | 270 | 273 | 77,000 | 273 |
| 2015-03-13 | 270 | 275 | 267 | 271 | 206,000 | 271 |
| 2015-03-12 | 267 | 269 | 265 | 267 | 100,000 | 267 |
| 2015-03-11 | 261 | 266 | 261 | 264 | 101,000 | 264 |
| 2015-03-10 | 260 | 264 | 260 | 261 | 65,000 | 261 |
| 2015-03-09 | 260 | 260 | 258 | 259 | 40,000 | 259 |
| 2015-03-06 | 260 | 262 | 259 | 260 | 53,000 | 260 |
| 2015-03-05 | 260 | 260 | 256 | 259 | 48,000 | 259 |
| 2015-03-04 | 262 | 262 | 256 | 260 | 97,000 | 260 |
| 2015-03-03 | 266 | 266 | 260 | 261 | 66,000 | 261 |
| 2015-03-02 | 265 | 265 | 262 | 265 | 59,000 | 265 |
| 2015-02-27 | 265 | 266 | 263 | 263 | 64,000 | 263 |
| 2015-02-26 | 265 | 268 | 263 | 265 | 98,000 | 265 |
| 2015-02-25 | 259 | 268 | 259 | 265 | 188,000 | 265 |
| 2015-02-24 | 259 | 262 | 259 | 260 | 74,000 | 260 |
| 2015-02-23 | 260 | 262 | 259 | 259 | 71,000 | 259 |
| 2015-02-20 | 258 | 259 | 256 | 258 | 110,000 | 258 |
| 2015-02-19 | 257 | 258 | 255 | 258 | 79,000 | 258 |
| 2015-02-18 | 254 | 255 | 254 | 255 | 68,000 | 255 |
| 2015-02-17 | 254 | 255 | 253 | 255 | 34,000 | 255 |
| 2015-02-16 | 254 | 255 | 253 | 255 | 62,000 | 255 |
| 2015-02-13 | 252 | 253 | 251 | 252 | 51,000 | 252 |
| 2015-02-12 | 253 | 253 | 250 | 251 | 65,000 | 251 |
| 2015-02-10 | 249 | 250 | 248 | 249 | 38,000 | 249 |
| 2015-02-09 | 254 | 255 | 247 | 249 | 116,000 | 249 |
| 2015-02-06 | 249 | 255 | 249 | 253 | 110,000 | 253 |
| 2015-02-05 | 250 | 250 | 248 | 249 | 23,000 | 249 |
| 2015-02-04 | 247 | 248 | 244 | 248 | 34,000 | 248 |
| 2015-02-03 | 248 | 249 | 243 | 244 | 46,000 | 244 |
| 2015-02-02 | 246 | 250 | 245 | 248 | 22,000 | 248 |
| 2015-01-30 | 248 | 248 | 246 | 246 | 27,000 | 246 |
| 2015-01-29 | 248 | 251 | 247 | 247 | 51,000 | 247 |
| 2015-01-28 | 248 | 250 | 247 | 249 | 51,000 | 249 |
| 2015-01-27 | 247 | 248 | 247 | 248 | 24,000 | 248 |
| 2015-01-26 | 247 | 247 | 243 | 247 | 55,000 | 247 |
| 2015-01-23 | 244 | 247 | 244 | 245 | 50,000 | 245 |
| 2015-01-22 | 243 | 244 | 242 | 244 | 35,000 | 244 |
| 2015-01-21 | 245 | 250 | 242 | 242 | 63,000 | 242 |
| 2015-01-20 | 240 | 248 | 240 | 244 | 49,000 | 244 |
| 2015-01-19 | 241 | 242 | 240 | 240 | 25,000 | 240 |
| 2015-01-16 | 241 | 242 | 238 | 241 | 57,000 | 241 |
| 2015-01-15 | 243 | 244 | 240 | 244 | 85,000 | 244 |
| 2015-01-14 | 244 | 244 | 242 | 243 | 32,000 | 243 |
| 2015-01-13 | 246 | 246 | 243 | 244 | 49,000 | 244 |
| 2015-01-09 | 246 | 248 | 245 | 246 | 57,000 | 246 |
| 2015-01-08 | 248 | 248 | 245 | 247 | 50,000 | 247 |
| 2015-01-07 | 240 | 250 | 240 | 245 | 55,000 | 245 |
| 2015-01-06 | 247 | 247 | 242 | 242 | 70,000 | 242 |
| 2015-01-05 | 253 | 253 | 246 | 248 | 55,000 | 248 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
