7971 東リ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	317	321	315	319	163,200	319
2023-12-28	316	319	314	317	212,900	317
2023-12-27	314	316	312	316	253,600	316
2023-12-26	319	319	313	314	448,800	314
2023-12-25	328	328	321	322	201,100	322
2023-12-22	321	325	321	324	151,600	324
2023-12-21	323	324	320	321	150,100	321
2023-12-20	327	330	325	325	140,400	325
2023-12-19	323	326	321	326	132,000	326
2023-12-18	323	324	319	322	186,100	322
2023-12-15	324	325	318	325	203,300	325
2023-12-14	326	330	320	321	246,000	321
2023-12-13	327	329	323	325	164,800	325
2023-12-12	332	332	326	327	169,500	327
2023-12-11	329	332	326	331	186,200	331
2023-12-08	334	334	324	326	332,000	326
2023-12-07	336	340	334	336	285,000	336
2023-12-06	328	336	328	336	199,400	336
2023-12-05	335	336	328	328	327,200	328
2023-12-04	337	340	333	337	174,000	337
2023-12-01	338	339	334	338	225,600	338
2023-11-30	339	339	333	338	358,700	338
2023-11-29	341	343	337	340	215,500	340
2023-11-28	349	350	342	343	255,600	343
2023-11-27	359	361	350	351	210,500	351
2023-11-24	362	364	358	359	189,200	359
2023-11-22	356	362	356	359	162,000	359
2023-11-21	361	363	355	357	185,000	357
2023-11-20	372	374	362	362	285,500	362
2023-11-17	355	372	355	372	346,600	372
2023-11-16	347	358	347	356	290,200	356
2023-11-15	350	353	345	348	284,800	348
2023-11-14	345	357	344	349	408,600	349
2023-11-13	343	344	340	344	174,700	344
2023-11-10	330	343	330	343	289,400	343
2023-11-09	327	334	327	333	463,000	333
2023-11-08	336	341	327	327	469,200	327
2023-11-07	345	345	336	338	492,700	338
2023-11-06	335	353	333	347	947,900	347
2023-11-02	330	338	318	324	979,800	324
2023-11-01	339	339	329	329	366,200	329
2023-10-31	329	336	326	335	448,300	335
2023-10-30	328	334	325	328	447,500	328
2023-10-27	319	331	319	331	284,400	331
2023-10-26	331	333	321	323	235,400	323
2023-10-25	331	339	331	335	245,800	335
2023-10-24	340	340	325	331	240,000	331
2023-10-23	342	345	340	340	150,600	340
2023-10-20	342	345	336	343	249,400	343
2023-10-19	343	347	342	343	114,000	343
2023-10-18	344	349	343	349	160,200	349
2023-10-17	349	351	339	342	219,100	342
2023-10-16	351	353	346	346	180,500	346
2023-10-13	355	356	351	353	181,500	353
2023-10-12	357	360	355	359	136,700	359
2023-10-11	358	360	354	358	178,600	358
2023-10-10	356	359	351	359	263,600	359
2023-10-06	352	359	348	358	209,800	358
2023-10-05	345	352	345	351	245,800	351
2023-10-04	348	353	339	342	566,800	342
2023-10-03	367	368	354	356	373,000	356
2023-10-02	367	383	361	366	675,100	366
2023-09-29	364	377	361	366	700,800	366
2023-09-28	357	364	355	363	323,000	363
2023-09-27	354	358	351	358	135,700	358
2023-09-26	354	358	353	356	202,100	356
2023-09-25	350	355	348	354	274,300	354
2023-09-22	344	350	341	347	208,800	347
2023-09-21	345	352	344	347	188,700	347
2023-09-20	343	349	343	345	289,900	345
2023-09-19	337	342	335	342	162,400	342
2023-09-15	340	342	336	337	267,700	337
2023-09-14	338	341	334	338	230,200	338
2023-09-13	346	346	336	336	445,400	336
2023-09-12	352	354	347	347	182,900	347
2023-09-11	352	358	350	351	167,000	351
2023-09-08	350	359	350	353	326,700	353
2023-09-07	344	354	343	351	325,200	351
2023-09-06	353	354	347	349	668,800	349
2023-09-05	362	362	352	356	329,800	356
2023-09-04	363	364	361	362	230,200	362
2023-09-01	360	363	357	362	189,700	362
2023-08-31	363	366	360	361	252,200	361
2023-08-30	363	366	362	366	188,800	366
2023-08-29	363	365	360	363	396,400	363
2023-08-28	357	368	356	366	422,400	366
2023-08-25	357	357	348	350	388,900	350
2023-08-24	357	365	351	360	839,100	360
2023-08-23	368	374	367	373	237,900	373
2023-08-22	371	373	367	368	257,200	368
2023-08-21	365	377	365	369	466,400	369
2023-08-18	360	369	360	365	257,000	365
2023-08-17	356	363	353	363	223,400	363
2023-08-16	355	358	352	358	177,400	358
2023-08-15	363	365	356	357	231,400	357
2023-08-14	363	367	362	365	231,900	365
2023-08-10	353	364	352	363	190,900	363
2023-08-09	369	369	355	356	248,200	356
2023-08-08	361	371	361	365	431,800	365
2023-08-07	352	364	352	359	521,600	359
2023-08-04	335	357	334	356	644,500	356
2023-08-03	335	336	332	332	414,200	332
2023-08-02	349	355	338	341	454,900	341
2023-08-01	359	360	342	354	684,500	354
2023-07-31	359	363	348	356	762,100	356
2023-07-28	362	362	352	359	917,600	359
2023-07-27	360	362	357	362	172,600	362
2023-07-26	367	367	360	361	174,700	361
2023-07-25	369	369	365	366	298,400	366
2023-07-24	367	369	364	368	366,700	368
2023-07-21	356	364	353	363	505,900	363
2023-07-20	346	359	345	358	499,400	358
2023-07-19	343	347	342	346	139,300	346
2023-07-18	341	345	340	341	247,000	341
2023-07-14	339	339	333	339	158,400	339
2023-07-13	337	339	333	335	171,600	335
2023-07-12	344	344	337	338	173,300	338
2023-07-11	342	347	341	342	186,600	342
2023-07-10	339	346	338	341	188,400	341
2023-07-07	339	342	336	340	185,500	340
2023-07-06	344	347	340	343	179,400	343
2023-07-05	342	347	341	346	262,400	346
2023-07-04	344	347	342	342	206,100	342
2023-07-03	342	346	342	342	182,100	342
2023-06-30	341	342	338	339	128,900	339
2023-06-29	338	344	334	342	237,900	342
2023-06-28	335	339	335	336	128,200	336
2023-06-27	333	335	329	334	232,300	334
2023-06-26	337	337	330	330	157,600	330
2023-06-23	337	342	329	332	302,600	332
2023-06-22	333	341	333	337	320,600	337
2023-06-21	325	335	324	333	296,200	333
2023-06-20	324	326	320	325	221,700	325
2023-06-19	325	335	323	325	413,800	325
2023-06-16	314	324	311	324	573,000	324
2023-06-15	316	317	313	314	177,800	314
2023-06-14	319	319	313	315	251,300	315
2023-06-13	314	318	313	317	322,000	317
2023-06-12	310	315	308	314	225,900	314
2023-06-09	305	310	305	307	184,500	307
2023-06-08	306	310	303	306	259,400	306
2023-06-07	313	316	306	308	358,900	308
2023-06-06	302	312	301	312	531,100	312
2023-06-05	301	306	301	304	326,700	304
2023-06-02	299	300	295	297	252,000	297
2023-06-01	297	302	297	299	214,700	299
2023-05-31	297	303	294	300	313,000	300
2023-05-30	305	305	297	299	223,400	299
2023-05-29	312	312	305	307	213,800	307
2023-05-26	310	313	306	307	209,300	307
2023-05-25	302	313	300	309	294,900	309
2023-05-24	306	308	301	303	180,300	303
2023-05-23	314	315	305	308	327,100	308
2023-05-22	306	314	305	314	280,200	314
2023-05-19	299	306	294	304	333,600	304
2023-05-18	300	300	295	299	191,200	299
2023-05-17	296	299	294	298	206,000	298
2023-05-16	302	302	295	296	251,100	296
2023-05-15	304	305	296	302	390,900	302
2023-05-12	305	313	305	307	264,200	307
2023-05-11	313	315	303	307	466,500	307
2023-05-10	303	322	296	312	1,398,700	312
2023-05-09	298	304	290	297	1,797,700	297
2023-05-08	287	300	284	298	1,171,200	298
2023-05-02	285	288	284	286	264,300	286
2023-05-01	281	288	281	285	467,100	285
2023-04-28	277	279	273	278	270,300	278
2023-04-27	270	274	269	273	462,700	273
2023-04-26	271	275	269	271	233,200	271
2023-04-25	272	276	272	273	247,900	273
2023-04-24	266	272	266	271	260,000	271
2023-04-21	268	269	264	267	111,600	267
2023-04-20	264	270	263	268	133,900	268
2023-04-19	265	268	263	267	131,400	267
2023-04-18	268	269	266	268	81,400	268
2023-04-17	265	268	261	268	227,700	268
2023-04-14	269	269	266	267	112,000	267
2023-04-13	270	271	267	269	195,800	269
2023-04-12	261	271	261	271	278,200	271
2023-04-11	263	264	260	260	115,000	260
2023-04-10	256	262	256	262	141,700	262
2023-04-07	259	262	257	258	102,100	258
2023-04-06	262	265	256	258	259,500	258
2023-04-05	270	271	265	265	210,800	265
2023-04-04	276	276	271	273	157,300	273
2023-04-03	275	278	273	276	163,300	276
2023-03-31	273	274	271	273	128,000	273
2023-03-30	264	272	264	272	156,600	272
2023-03-29	273	275	271	273	195,800	273
2023-03-28	275	275	269	272	121,800	272
2023-03-27	271	274	269	272	113,600	272
2023-03-24	272	273	269	271	107,400	271
2023-03-23	265	273	263	273	154,100	273
2023-03-22	265	271	265	270	258,000	270
2023-03-20	265	267	258	259	175,900	259
2023-03-17	267	270	264	268	199,100	268
2023-03-16	262	265	260	263	285,800	263
2023-03-15	272	276	268	270	176,400	270
2023-03-14	273	274	265	266	396,000	266
2023-03-13	282	284	273	279	452,300	279
2023-03-10	291	295	287	288	354,100	288
2023-03-09	296	297	292	296	255,600	296
2023-03-08	294	297	292	296	292,700	296
2023-03-07	293	299	291	296	370,400	296
2023-03-06	284	293	284	293	670,200	293
2023-03-03	288	288	280	283	453,100	283
2023-03-02	278	289	278	288	448,400	288
2023-03-01	275	278	274	278	188,200	278
2023-02-28	277	277	272	275	206,500	275
2023-02-27	272	278	272	275	174,700	275
2023-02-24	278	278	271	275	246,000	275
2023-02-22	278	278	272	275	246,800	275
2023-02-21	270	279	268	277	619,100	277
2023-02-20	256	272	253	270	753,300	270
2023-02-17	250	252	248	252	183,200	252
2023-02-16	254	256	251	252	134,300	252
2023-02-15	258	258	253	253	168,500	253
2023-02-14	258	259	255	259	223,200	259
2023-02-13	248	258	248	255	534,400	255
2023-02-10	248	251	245	247	250,100	247
2023-02-09	247	252	247	251	147,700	251
2023-02-08	256	256	249	249	399,600	249
2023-02-07	248	256	246	254	792,900	254
2023-02-06	241	246	234	246	592,500	246
2023-02-03	233	244	229	237	985,600	237
2023-02-02	231	232	229	232	140,400	232
2023-02-01	230	232	228	230	180,600	230
2023-01-31	229	229	227	228	79,200	228
2023-01-30	225	228	225	228	346,000	228
2023-01-27	225	227	224	226	106,900	226
2023-01-26	225	225	222	225	89,200	225
2023-01-25	222	224	220	222	316,500	222
2023-01-24	228	228	223	224	216,500	224
2023-01-23	225	229	224	228	150,300	228
2023-01-20	222	225	222	223	62,100	223
2023-01-19	223	225	221	223	111,200	223
2023-01-18	222	225	220	225	215,300	225
2023-01-17	222	226	222	225	139,900	225
2023-01-16	225	225	222	223	102,000	223
2023-01-13	222	227	222	226	128,100	226
2023-01-12	227	229	224	224	139,800	224
2023-01-11	228	230	228	230	56,900	230
2023-01-10	229	230	227	228	80,000	228
2023-01-06	225	228	225	228	83,800	228
2023-01-05	230	230	224	227	156,000	227
2023-01-04	230	231	226	229	154,300	229

分割・併合履歴： [1989-03-28]1株→1.08株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30