7971 東リ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 232 | 232 | 228 | 228 | 73,800 | 228 |
| 2022-12-29 | 228 | 231 | 227 | 231 | 70,600 | 231 |
| 2022-12-28 | 232 | 233 | 229 | 230 | 117,300 | 230 |
| 2022-12-27 | 227 | 233 | 226 | 233 | 247,900 | 233 |
| 2022-12-26 | 227 | 227 | 224 | 226 | 109,500 | 226 |
| 2022-12-23 | 225 | 226 | 222 | 224 | 132,400 | 224 |
| 2022-12-22 | 224 | 226 | 222 | 224 | 111,100 | 224 |
| 2022-12-21 | 223 | 228 | 220 | 224 | 206,700 | 224 |
| 2022-12-20 | 224 | 227 | 220 | 221 | 234,800 | 221 |
| 2022-12-19 | 228 | 229 | 223 | 224 | 181,900 | 224 |
| 2022-12-16 | 230 | 235 | 227 | 228 | 405,900 | 228 |
| 2022-12-15 | 222 | 238 | 220 | 231 | 981,800 | 231 |
| 2022-12-14 | 224 | 224 | 216 | 219 | 306,000 | 219 |
| 2022-12-13 | 225 | 226 | 222 | 222 | 285,000 | 222 |
| 2022-12-12 | 220 | 225 | 219 | 223 | 267,000 | 223 |
| 2022-12-09 | 220 | 220 | 217 | 219 | 244,000 | 219 |
| 2022-12-08 | 221 | 222 | 215 | 217 | 561,500 | 217 |
| 2022-12-07 | 210 | 224 | 207 | 223 | 1,758,600 | 223 |
| 2022-12-06 | 203 | 205 | 203 | 204 | 83,200 | 204 |
| 2022-12-05 | 204 | 206 | 204 | 204 | 95,800 | 204 |
| 2022-12-02 | 207 | 207 | 204 | 205 | 152,500 | 205 |
| 2022-12-01 | 212 | 212 | 207 | 207 | 132,500 | 207 |
| 2022-11-30 | 210 | 213 | 210 | 211 | 72,900 | 211 |
| 2022-11-29 | 210 | 213 | 209 | 210 | 123,900 | 210 |
| 2022-11-28 | 213 | 214 | 210 | 213 | 172,000 | 213 |
| 2022-11-25 | 209 | 213 | 207 | 212 | 143,600 | 212 |
| 2022-11-24 | 207 | 208 | 205 | 208 | 132,600 | 208 |
| 2022-11-22 | 204 | 206 | 203 | 206 | 187,500 | 206 |
| 2022-11-21 | 202 | 204 | 201 | 202 | 63,500 | 202 |
| 2022-11-18 | 201 | 202 | 199 | 200 | 71,600 | 200 |
| 2022-11-17 | 201 | 202 | 199 | 200 | 61,700 | 200 |
| 2022-11-16 | 202 | 203 | 200 | 200 | 99,600 | 200 |
| 2022-11-15 | 202 | 204 | 202 | 202 | 80,900 | 202 |
| 2022-11-14 | 204 | 204 | 202 | 202 | 88,300 | 202 |
| 2022-11-11 | 203 | 204 | 201 | 204 | 149,100 | 204 |
| 2022-11-10 | 200 | 202 | 200 | 200 | 79,000 | 200 |
| 2022-11-09 | 199 | 202 | 198 | 202 | 151,900 | 202 |
| 2022-11-08 | 197 | 199 | 197 | 199 | 64,400 | 199 |
| 2022-11-07 | 196 | 198 | 193 | 198 | 209,600 | 198 |
| 2022-11-04 | 200 | 201 | 196 | 198 | 282,100 | 198 |
| 2022-11-02 | 203 | 204 | 201 | 201 | 206,000 | 201 |
| 2022-11-01 | 201 | 204 | 199 | 202 | 248,200 | 202 |
| 2022-10-31 | 199 | 201 | 197 | 200 | 163,600 | 200 |
| 2022-10-28 | 201 | 202 | 198 | 199 | 680,500 | 199 |
| 2022-10-27 | 203 | 204 | 201 | 203 | 211,400 | 203 |
| 2022-10-26 | 207 | 207 | 203 | 206 | 500,700 | 206 |
| 2022-10-25 | 204 | 207 | 197 | 205 | 1,321,800 | 205 |
| 2022-10-24 | 193 | 193 | 190 | 190 | 109,500 | 190 |
| 2022-10-21 | 189 | 192 | 188 | 191 | 274,500 | 191 |
| 2022-10-20 | 190 | 192 | 190 | 190 | 114,000 | 190 |
| 2022-10-19 | 190 | 191 | 189 | 191 | 141,600 | 191 |
| 2022-10-18 | 192 | 192 | 189 | 190 | 119,000 | 190 |
| 2022-10-17 | 192 | 193 | 190 | 190 | 153,800 | 190 |
| 2022-10-14 | 194 | 194 | 191 | 191 | 161,100 | 191 |
| 2022-10-13 | 193 | 194 | 191 | 192 | 178,200 | 192 |
| 2022-10-12 | 197 | 197 | 193 | 193 | 214,300 | 193 |
| 2022-10-11 | 198 | 199 | 197 | 197 | 112,300 | 197 |
| 2022-10-07 | 200 | 202 | 199 | 202 | 84,300 | 202 |
| 2022-10-06 | 200 | 201 | 199 | 200 | 116,200 | 200 |
| 2022-10-05 | 201 | 201 | 199 | 201 | 123,700 | 201 |
| 2022-10-04 | 200 | 201 | 199 | 201 | 141,300 | 201 |
| 2022-10-03 | 200 | 200 | 197 | 198 | 98,900 | 198 |
| 2022-09-30 | 200 | 201 | 197 | 200 | 144,100 | 200 |
| 2022-09-29 | 199 | 202 | 198 | 201 | 115,900 | 201 |
| 2022-09-28 | 197 | 198 | 196 | 197 | 187,200 | 197 |
| 2022-09-27 | 197 | 199 | 196 | 197 | 232,900 | 197 |
| 2022-09-26 | 200 | 200 | 197 | 197 | 324,200 | 197 |
| 2022-09-22 | 200 | 202 | 200 | 200 | 104,700 | 200 |
| 2022-09-21 | 200 | 202 | 200 | 201 | 138,700 | 201 |
| 2022-09-20 | 201 | 202 | 201 | 201 | 79,700 | 201 |
| 2022-09-16 | 201 | 202 | 201 | 201 | 66,900 | 201 |
| 2022-09-15 | 203 | 203 | 201 | 201 | 84,800 | 201 |
| 2022-09-14 | 202 | 204 | 201 | 202 | 138,500 | 202 |
| 2022-09-13 | 203 | 204 | 202 | 203 | 90,800 | 203 |
| 2022-09-12 | 204 | 204 | 202 | 204 | 124,200 | 204 |
| 2022-09-09 | 203 | 204 | 203 | 204 | 85,600 | 204 |
| 2022-09-08 | 203 | 204 | 203 | 203 | 73,500 | 203 |
| 2022-09-07 | 203 | 203 | 202 | 202 | 98,900 | 202 |
| 2022-09-06 | 203 | 204 | 202 | 203 | 178,700 | 203 |
| 2022-09-05 | 204 | 204 | 203 | 203 | 54,600 | 203 |
| 2022-09-02 | 204 | 205 | 203 | 204 | 136,600 | 204 |
| 2022-09-01 | 206 | 207 | 204 | 204 | 125,900 | 204 |
| 2022-08-31 | 206 | 209 | 206 | 207 | 100,200 | 207 |
| 2022-08-30 | 205 | 210 | 205 | 208 | 187,100 | 208 |
| 2022-08-29 | 204 | 206 | 204 | 205 | 126,800 | 205 |
| 2022-08-26 | 205 | 206 | 204 | 205 | 73,500 | 205 |
| 2022-08-25 | 205 | 205 | 203 | 204 | 87,600 | 204 |
| 2022-08-24 | 203 | 206 | 203 | 203 | 100,500 | 203 |
| 2022-08-23 | 204 | 205 | 203 | 203 | 105,500 | 203 |
| 2022-08-22 | 203 | 206 | 203 | 205 | 158,300 | 205 |
| 2022-08-19 | 204 | 204 | 203 | 204 | 98,100 | 204 |
| 2022-08-18 | 204 | 204 | 203 | 203 | 83,800 | 203 |
| 2022-08-17 | 204 | 205 | 203 | 203 | 93,500 | 203 |
| 2022-08-16 | 204 | 204 | 203 | 203 | 58,600 | 203 |
| 2022-08-15 | 207 | 207 | 203 | 204 | 95,200 | 204 |
| 2022-08-12 | 204 | 206 | 203 | 206 | 217,900 | 206 |
| 2022-08-10 | 202 | 203 | 202 | 203 | 61,300 | 203 |
| 2022-08-09 | 203 | 204 | 202 | 203 | 154,700 | 203 |
| 2022-08-08 | 203 | 205 | 203 | 203 | 67,200 | 203 |
| 2022-08-05 | 202 | 204 | 202 | 204 | 118,000 | 204 |
| 2022-08-04 | 205 | 205 | 203 | 204 | 62,700 | 204 |
| 2022-08-03 | 205 | 205 | 203 | 203 | 71,700 | 203 |
| 2022-08-02 | 206 | 206 | 205 | 205 | 33,800 | 205 |
| 2022-08-01 | 205 | 207 | 205 | 207 | 68,100 | 207 |
| 2022-07-29 | 208 | 209 | 204 | 205 | 157,900 | 205 |
| 2022-07-28 | 210 | 210 | 207 | 207 | 89,000 | 207 |
| 2022-07-27 | 209 | 210 | 208 | 209 | 54,000 | 209 |
| 2022-07-26 | 209 | 211 | 207 | 210 | 137,600 | 210 |
| 2022-07-25 | 209 | 210 | 208 | 210 | 179,300 | 210 |
| 2022-07-22 | 208 | 208 | 207 | 208 | 71,700 | 208 |
| 2022-07-21 | 205 | 208 | 205 | 208 | 120,800 | 208 |
| 2022-07-20 | 205 | 206 | 204 | 206 | 135,500 | 206 |
| 2022-07-19 | 203 | 205 | 203 | 205 | 99,300 | 205 |
| 2022-07-15 | 207 | 207 | 203 | 203 | 170,000 | 203 |
| 2022-07-14 | 204 | 205 | 203 | 205 | 80,600 | 205 |
| 2022-07-13 | 204 | 205 | 203 | 204 | 82,200 | 204 |
| 2022-07-12 | 205 | 205 | 203 | 203 | 77,600 | 203 |
| 2022-07-11 | 204 | 206 | 203 | 206 | 118,400 | 206 |
| 2022-07-08 | 203 | 205 | 203 | 203 | 126,100 | 203 |
| 2022-07-07 | 203 | 204 | 202 | 203 | 60,000 | 203 |
| 2022-07-06 | 203 | 204 | 202 | 202 | 99,200 | 202 |
| 2022-07-05 | 205 | 205 | 204 | 204 | 73,600 | 204 |
| 2022-07-04 | 204 | 206 | 203 | 204 | 70,800 | 204 |
| 2022-07-01 | 204 | 206 | 202 | 203 | 128,500 | 203 |
| 2022-06-30 | 207 | 207 | 204 | 204 | 119,700 | 204 |
| 2022-06-29 | 207 | 208 | 206 | 206 | 85,800 | 206 |
| 2022-06-28 | 206 | 208 | 206 | 208 | 51,700 | 208 |
| 2022-06-27 | 207 | 209 | 206 | 206 | 70,400 | 206 |
| 2022-06-24 | 208 | 208 | 205 | 207 | 85,600 | 207 |
| 2022-06-23 | 205 | 207 | 205 | 206 | 45,400 | 206 |
| 2022-06-22 | 208 | 208 | 205 | 206 | 102,300 | 206 |
| 2022-06-21 | 205 | 209 | 204 | 207 | 106,600 | 207 |
| 2022-06-20 | 206 | 207 | 202 | 204 | 168,000 | 204 |
| 2022-06-17 | 205 | 210 | 204 | 205 | 172,800 | 205 |
| 2022-06-16 | 206 | 208 | 206 | 207 | 62,600 | 207 |
| 2022-06-15 | 210 | 210 | 206 | 206 | 135,300 | 206 |
| 2022-06-14 | 208 | 210 | 207 | 210 | 149,400 | 210 |
| 2022-06-13 | 213 | 214 | 209 | 210 | 206,200 | 210 |
| 2022-06-10 | 215 | 220 | 213 | 216 | 325,500 | 216 |
| 2022-06-09 | 214 | 216 | 212 | 215 | 162,800 | 215 |
| 2022-06-08 | 210 | 214 | 210 | 214 | 145,500 | 214 |
| 2022-06-07 | 209 | 211 | 208 | 209 | 85,100 | 209 |
| 2022-06-06 | 207 | 210 | 207 | 208 | 92,500 | 208 |
| 2022-06-03 | 209 | 210 | 207 | 207 | 77,400 | 207 |
| 2022-06-02 | 208 | 209 | 207 | 208 | 84,300 | 208 |
| 2022-06-01 | 206 | 209 | 206 | 209 | 156,100 | 209 |
| 2022-05-31 | 207 | 208 | 206 | 207 | 102,500 | 207 |
| 2022-05-30 | 209 | 209 | 206 | 206 | 117,100 | 206 |
| 2022-05-27 | 209 | 209 | 206 | 207 | 124,000 | 207 |
| 2022-05-26 | 206 | 208 | 206 | 206 | 42,000 | 206 |
| 2022-05-25 | 206 | 208 | 206 | 206 | 59,200 | 206 |
| 2022-05-24 | 209 | 209 | 205 | 206 | 85,000 | 206 |
| 2022-05-23 | 208 | 209 | 205 | 209 | 67,400 | 209 |
| 2022-05-20 | 206 | 207 | 203 | 207 | 194,700 | 207 |
| 2022-05-19 | 205 | 209 | 205 | 206 | 76,400 | 206 |
| 2022-05-18 | 209 | 209 | 206 | 209 | 79,200 | 209 |
| 2022-05-17 | 207 | 208 | 206 | 206 | 79,400 | 206 |
| 2022-05-16 | 213 | 213 | 207 | 207 | 134,100 | 207 |
| 2022-05-13 | 208 | 212 | 207 | 212 | 57,800 | 212 |
| 2022-05-12 | 208 | 210 | 207 | 207 | 75,900 | 207 |
| 2022-05-11 | 211 | 212 | 207 | 210 | 128,400 | 210 |
| 2022-05-10 | 220 | 220 | 211 | 211 | 93,600 | 211 |
| 2022-05-09 | 217 | 219 | 214 | 214 | 49,400 | 214 |
| 2022-05-06 | 216 | 220 | 216 | 220 | 66,300 | 220 |
| 2022-05-02 | 218 | 218 | 216 | 217 | 31,500 | 217 |
| 2022-04-28 | 212 | 217 | 210 | 217 | 84,400 | 217 |
| 2022-04-27 | 215 | 216 | 210 | 210 | 106,200 | 210 |
| 2022-04-26 | 217 | 217 | 215 | 217 | 37,500 | 217 |
| 2022-04-25 | 222 | 223 | 217 | 217 | 42,900 | 217 |
| 2022-04-22 | 222 | 222 | 218 | 221 | 46,000 | 221 |
| 2022-04-21 | 224 | 226 | 222 | 224 | 66,500 | 224 |
| 2022-04-20 | 222 | 224 | 222 | 224 | 27,400 | 224 |
| 2022-04-19 | 220 | 221 | 219 | 220 | 14,200 | 220 |
| 2022-04-18 | 220 | 221 | 218 | 219 | 31,600 | 219 |
| 2022-04-15 | 225 | 225 | 222 | 222 | 25,700 | 222 |
| 2022-04-14 | 224 | 228 | 223 | 228 | 26,600 | 228 |
| 2022-04-13 | 221 | 224 | 221 | 224 | 40,900 | 224 |
| 2022-04-12 | 221 | 222 | 218 | 221 | 75,000 | 221 |
| 2022-04-11 | 224 | 224 | 221 | 221 | 40,800 | 221 |
| 2022-04-08 | 224 | 224 | 222 | 224 | 60,200 | 224 |
| 2022-04-07 | 223 | 225 | 221 | 223 | 61,400 | 223 |
| 2022-04-06 | 229 | 229 | 223 | 224 | 62,300 | 224 |
| 2022-04-05 | 231 | 231 | 229 | 229 | 64,200 | 229 |
| 2022-04-04 | 228 | 232 | 228 | 230 | 43,700 | 230 |
| 2022-04-01 | 222 | 227 | 221 | 226 | 76,400 | 226 |
| 2022-03-31 | 223 | 226 | 221 | 221 | 73,400 | 221 |
| 2022-03-30 | 225 | 228 | 224 | 227 | 100,400 | 227 |
| 2022-03-29 | 231 | 234 | 229 | 234 | 90,500 | 234 |
| 2022-03-28 | 237 | 238 | 228 | 233 | 139,900 | 233 |
| 2022-03-25 | 243 | 243 | 237 | 237 | 42,900 | 237 |
| 2022-03-24 | 242 | 242 | 238 | 242 | 137,500 | 242 |
| 2022-03-23 | 239 | 243 | 238 | 243 | 169,000 | 243 |
| 2022-03-22 | 239 | 239 | 236 | 239 | 86,500 | 239 |
| 2022-03-18 | 238 | 239 | 235 | 239 | 65,400 | 239 |
| 2022-03-17 | 238 | 239 | 235 | 239 | 87,700 | 239 |
| 2022-03-16 | 238 | 238 | 234 | 237 | 105,100 | 237 |
| 2022-03-15 | 234 | 238 | 232 | 238 | 143,300 | 238 |
| 2022-03-14 | 233 | 233 | 230 | 232 | 59,300 | 232 |
| 2022-03-11 | 226 | 232 | 226 | 231 | 119,700 | 231 |
| 2022-03-10 | 225 | 229 | 222 | 229 | 66,400 | 229 |
| 2022-03-09 | 222 | 224 | 220 | 220 | 58,500 | 220 |
| 2022-03-08 | 225 | 227 | 220 | 222 | 79,600 | 222 |
| 2022-03-07 | 227 | 227 | 223 | 225 | 87,900 | 225 |
| 2022-03-04 | 225 | 229 | 225 | 228 | 151,800 | 228 |
| 2022-03-03 | 228 | 229 | 217 | 223 | 284,600 | 223 |
| 2022-03-02 | 229 | 230 | 224 | 224 | 72,900 | 224 |
| 2022-03-01 | 229 | 233 | 228 | 230 | 120,500 | 230 |
| 2022-02-28 | 226 | 230 | 226 | 229 | 54,500 | 229 |
| 2022-02-25 | 225 | 226 | 224 | 224 | 58,700 | 224 |
| 2022-02-24 | 227 | 227 | 222 | 227 | 85,700 | 227 |
| 2022-02-22 | 226 | 226 | 224 | 225 | 46,400 | 225 |
| 2022-02-21 | 227 | 229 | 224 | 227 | 68,000 | 227 |
| 2022-02-18 | 224 | 229 | 224 | 227 | 63,500 | 227 |
| 2022-02-17 | 227 | 228 | 225 | 225 | 47,600 | 225 |
| 2022-02-16 | 229 | 230 | 227 | 227 | 56,100 | 227 |
| 2022-02-15 | 229 | 230 | 227 | 228 | 102,200 | 228 |
| 2022-02-14 | 223 | 228 | 223 | 226 | 73,000 | 226 |
| 2022-02-10 | 227 | 229 | 224 | 225 | 67,200 | 225 |
| 2022-02-09 | 228 | 228 | 226 | 226 | 45,600 | 226 |
| 2022-02-08 | 225 | 228 | 225 | 228 | 70,800 | 228 |
| 2022-02-07 | 222 | 224 | 222 | 224 | 48,300 | 224 |
| 2022-02-04 | 223 | 225 | 221 | 222 | 88,600 | 222 |
| 2022-02-03 | 222 | 226 | 221 | 224 | 165,200 | 224 |
| 2022-02-02 | 216 | 220 | 216 | 219 | 83,600 | 219 |
| 2022-02-01 | 216 | 217 | 214 | 214 | 55,000 | 214 |
| 2022-01-31 | 214 | 215 | 214 | 215 | 26,500 | 215 |
| 2022-01-28 | 214 | 215 | 213 | 215 | 32,600 | 215 |
| 2022-01-27 | 215 | 217 | 212 | 212 | 99,300 | 212 |
| 2022-01-26 | 215 | 217 | 215 | 216 | 34,100 | 216 |
| 2022-01-25 | 215 | 216 | 215 | 215 | 25,600 | 215 |
| 2022-01-24 | 216 | 217 | 215 | 216 | 51,600 | 216 |
| 2022-01-21 | 211 | 215 | 211 | 215 | 41,600 | 215 |
| 2022-01-20 | 211 | 215 | 211 | 211 | 65,600 | 211 |
| 2022-01-19 | 214 | 216 | 211 | 211 | 125,000 | 211 |
| 2022-01-18 | 216 | 216 | 214 | 214 | 34,200 | 214 |
| 2022-01-17 | 216 | 217 | 214 | 215 | 40,000 | 215 |
| 2022-01-14 | 215 | 218 | 215 | 215 | 70,900 | 215 |
| 2022-01-13 | 216 | 217 | 215 | 215 | 39,800 | 215 |
| 2022-01-12 | 216 | 217 | 214 | 216 | 74,600 | 216 |
| 2022-01-11 | 214 | 215 | 213 | 215 | 47,300 | 215 |
| 2022-01-07 | 215 | 215 | 213 | 214 | 79,500 | 214 |
| 2022-01-06 | 214 | 216 | 213 | 215 | 111,700 | 215 |
| 2022-01-05 | 215 | 217 | 215 | 215 | 66,400 | 215 |
| 2022-01-04 | 215 | 218 | 213 | 216 | 143,900 | 216 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
