東レ(3402)の株価時系列情報
東レ(3402)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 619 | 636 | 609 | 636 | 564,000 |
| 1991/12/27 | 615 | 617 | 608 | 609 | 134,000 |
| 1991/12/26 | 625 | 629 | 603 | 605 | 666,000 |
| 1991/12/25 | 622 | 630 | 611 | 619 | 575,000 |
| 1991/12/24 | 620 | 622 | 602 | 611 | 657,000 |
| 1991/12/20 | 611 | 618 | 605 | 610 | 383,000 |
| 1991/12/19 | 617 | 620 | 610 | 612 | 269,000 |
| 1991/12/18 | 620 | 630 | 616 | 627 | 278,000 |
| 1991/12/17 | 645 | 648 | 627 | 627 | 836,000 |
| 1991/12/16 | 637 | 645 | 636 | 645 | 1,014,000 |
| 1991/12/13 | 645 | 645 | 620 | 633 | 1,952,000 |
| 1991/12/12 | 616 | 628 | 616 | 619 | 635,000 |
| 1991/12/11 | 630 | 630 | 611 | 619 | 1,242,000 |
| 1991/12/10 | 625 | 626 | 617 | 620 | 836,000 |
| 1991/12/09 | 625 | 625 | 610 | 615 | 272,000 |
| 1991/12/06 | 625 | 625 | 620 | 625 | 250,000 |
| 1991/12/05 | 622 | 625 | 617 | 621 | 311,000 |
| 1991/12/04 | 610 | 626 | 610 | 625 | 354,000 |
| 1991/12/03 | 610 | 625 | 603 | 613 | 605,000 |
| 1991/12/02 | 615 | 615 | 601 | 601 | 380,000 |
| 1991/11/29 | 625 | 625 | 619 | 621 | 346,000 |
| 1991/11/28 | 625 | 627 | 610 | 616 | 395,000 |
| 1991/11/27 | 624 | 643 | 620 | 630 | 478,000 |
| 1991/11/26 | 621 | 623 | 615 | 623 | 310,000 |
| 1991/11/25 | 620 | 625 | 610 | 619 | 370,000 |
| 1991/11/22 | 620 | 627 | 615 | 627 | 1,004,000 |
| 1991/11/21 | 615 | 636 | 614 | 628 | 992,000 |
| 1991/11/20 | 610 | 615 | 603 | 610 | 770,000 |
| 1991/11/19 | 638 | 638 | 620 | 620 | 492,000 |
| 1991/11/18 | 623 | 624 | 615 | 618 | 604,000 |
| 1991/11/15 | 646 | 646 | 633 | 633 | 739,000 |
| 1991/11/14 | 652 | 652 | 643 | 646 | 779,000 |
| 1991/11/13 | 652 | 657 | 652 | 652 | 549,000 |
| 1991/11/12 | 647 | 658 | 647 | 658 | 576,000 |
| 1991/11/11 | 653 | 658 | 651 | 653 | 465,000 |
| 1991/11/08 | 665 | 667 | 653 | 654 | 836,000 |
| 1991/11/07 | 662 | 667 | 661 | 665 | 306,000 |
| 1991/11/06 | 660 | 668 | 660 | 662 | 464,000 |
| 1991/11/05 | 669 | 673 | 656 | 669 | 1,007,000 |
| 1991/11/01 | 661 | 670 | 661 | 670 | 430,000 |
| 1991/10/31 | 669 | 676 | 665 | 676 | 930,000 |
| 1991/10/30 | 663 | 664 | 658 | 662 | 393,000 |
| 1991/10/29 | 670 | 673 | 655 | 655 | 1,838,000 |
| 1991/10/28 | 673 | 675 | 670 | 672 | 735,000 |
| 1991/10/25 | 670 | 675 | 664 | 666 | 468,000 |
| 1991/10/24 | 685 | 687 | 678 | 680 | 1,084,000 |
| 1991/10/23 | 689 | 690 | 683 | 685 | 1,374,000 |
| 1991/10/22 | 690 | 694 | 683 | 691 | 2,373,000 |
| 1991/10/21 | 685 | 691 | 684 | 687 | 1,216,000 |
| 1991/10/18 | 679 | 698 | 679 | 695 | 2,483,000 |
| 1991/10/17 | 697 | 701 | 676 | 678 | 4,788,000 |
| 1991/10/16 | 664 | 709 | 663 | 707 | 9,767,000 |
| 1991/10/15 | 656 | 667 | 653 | 665 | 978,000 |
| 1991/10/14 | 655 | 660 | 650 | 653 | 770,000 |
| 1991/10/11 | 655 | 657 | 646 | 655 | 871,000 |
| 1991/10/09 | 640 | 649 | 640 | 645 | 857,000 |
| 1991/10/08 | 640 | 657 | 635 | 650 | 592,000 |
| 1991/10/07 | 652 | 655 | 645 | 645 | 540,000 |
| 1991/10/04 | 667 | 669 | 655 | 655 | 1,295,000 |
| 1991/10/03 | 669 | 677 | 660 | 665 | 2,957,000 |
| 1991/10/02 | 666 | 682 | 652 | 679 | 2,665,000 |
| 1991/10/01 | 659 | 671 | 652 | 661 | 1,561,000 |
| 1991/09/30 | 664 | 670 | 650 | 660 | 1,303,000 |
| 1991/09/27 | 684 | 688 | 666 | 674 | 3,040,000 |
| 1991/09/26 | 685 | 688 | 675 | 683 | 3,594,000 |
| 1991/09/25 | 679 | 692 | 673 | 685 | 10,450,000 |
| 1991/09/24 | 655 | 673 | 655 | 673 | 5,563,000 |
| 1991/09/20 | 647 | 655 | 647 | 655 | 1,455,000 |
| 1991/09/19 | 639 | 647 | 635 | 642 | 1,733,000 |
| 1991/09/18 | 640 | 640 | 626 | 635 | 1,552,000 |
| 1991/09/17 | 655 | 659 | 638 | 642 | 2,158,000 |
| 1991/09/13 | 641 | 660 | 639 | 659 | 6,414,000 |
| 1991/09/12 | 640 | 648 | 637 | 638 | 2,091,000 |
| 1991/09/11 | 614 | 651 | 614 | 644 | 5,247,000 |
| 1991/09/10 | 640 | 644 | 622 | 622 | 1,713,000 |
| 1991/09/09 | 635 | 644 | 631 | 631 | 1,098,000 |
| 1991/09/06 | 625 | 644 | 621 | 639 | 2,016,000 |
| 1991/09/05 | 617 | 639 | 617 | 625 | 1,129,000 |
| 1991/09/04 | 617 | 628 | 616 | 621 | 1,073,000 |
| 1991/09/03 | 635 | 635 | 616 | 624 | 830,000 |
| 1991/09/02 | 620 | 639 | 610 | 634 | 1,203,000 |
| 1991/08/30 | 620 | 629 | 616 | 627 | 1,138,000 |
| 1991/08/29 | 610 | 619 | 607 | 619 | 1,143,000 |
| 1991/08/28 | 614 | 614 | 604 | 604 | 976,000 |
| 1991/08/27 | 601 | 614 | 599 | 604 | 331,000 |
| 1991/08/26 | 618 | 618 | 600 | 618 | 593,000 |
| 1991/08/23 | 616 | 620 | 610 | 618 | 808,000 |
| 1991/08/22 | 625 | 630 | 615 | 624 | 1,290,000 |
| 1991/08/21 | 605 | 615 | 605 | 605 | 1,180,000 |
| 1991/08/20 | 582 | 609 | 576 | 608 | 1,031,000 |
| 1991/08/19 | 601 | 607 | 565 | 580 | 1,189,000 |
| 1991/08/16 | 605 | 610 | 600 | 609 | 598,000 |
| 1991/08/15 | 614 | 616 | 610 | 613 | 720,000 |
| 1991/08/14 | 620 | 620 | 612 | 619 | 645,000 |
| 1991/08/13 | 606 | 620 | 606 | 617 | 480,000 |
| 1991/08/12 | 625 | 625 | 620 | 625 | 698,000 |
| 1991/08/09 | 630 | 630 | 625 | 629 | 1,050,000 |
| 1991/08/08 | 635 | 640 | 630 | 630 | 554,000 |
| 1991/08/07 | 637 | 637 | 630 | 635 | 312,000 |
| 1991/08/06 | 635 | 640 | 635 | 635 | 344,000 |
| 1991/08/05 | 645 | 649 | 640 | 645 | 582,000 |
| 1991/08/02 | 645 | 650 | 643 | 650 | 450,000 |
| 1991/08/01 | 652 | 656 | 646 | 652 | 698,000 |
| 1991/07/31 | 659 | 659 | 652 | 658 | 4,130,000 |
| 1991/07/30 | 632 | 652 | 632 | 649 | 3,416,000 |
| 1991/07/29 | 632 | 635 | 627 | 635 | 530,000 |
| 1991/07/26 | 625 | 632 | 625 | 632 | 976,000 |
| 1991/07/25 | 637 | 637 | 620 | 633 | 1,744,000 |
| 1991/07/24 | 610 | 639 | 605 | 639 | 1,725,000 |
| 1991/07/23 | 593 | 605 | 593 | 605 | 560,000 |
| 1991/07/22 | 600 | 602 | 597 | 600 | 511,000 |
| 1991/07/19 | 609 | 609 | 602 | 602 | 519,000 |
| 1991/07/18 | 606 | 610 | 604 | 609 | 469,000 |
| 1991/07/17 | 615 | 615 | 605 | 605 | 912,000 |
| 1991/07/16 | 620 | 628 | 615 | 615 | 535,000 |
| 1991/07/15 | 624 | 624 | 616 | 620 | 416,000 |
| 1991/07/12 | 623 | 629 | 620 | 620 | 665,000 |
| 1991/07/11 | 613 | 620 | 612 | 615 | 658,000 |
| 1991/07/10 | 620 | 620 | 610 | 613 | 686,000 |
| 1991/07/09 | 600 | 645 | 591 | 620 | 901,000 |
| 1991/07/08 | 610 | 610 | 595 | 595 | 1,318,000 |
| 1991/07/05 | 604 | 607 | 600 | 600 | 348,000 |
| 1991/07/04 | 596 | 610 | 595 | 601 | 466,000 |
| 1991/07/03 | 608 | 612 | 600 | 600 | 438,000 |
| 1991/07/02 | 630 | 630 | 611 | 618 | 678,000 |
| 1991/07/01 | 625 | 629 | 610 | 625 | 684,000 |
| 1991/06/28 | 605 | 607 | 595 | 600 | 655,000 |
| 1991/06/27 | 606 | 612 | 603 | 604 | 602,000 |
| 1991/06/26 | 620 | 625 | 610 | 616 | 501,000 |
| 1991/06/25 | 609 | 619 | 607 | 619 | 470,000 |
| 1991/06/24 | 620 | 620 | 612 | 619 | 324,000 |
| 1991/06/21 | 610 | 620 | 610 | 620 | 1,015,000 |
| 1991/06/20 | 605 | 618 | 605 | 612 | 1,080,000 |
| 1991/06/19 | 615 | 616 | 605 | 605 | 801,000 |
| 1991/06/18 | 620 | 620 | 615 | 616 | 670,000 |
| 1991/06/17 | 630 | 630 | 622 | 623 | 601,000 |
| 1991/06/14 | 623 | 639 | 621 | 633 | 3,173,000 |
| 1991/06/13 | 622 | 626 | 618 | 625 | 1,220,000 |
| 1991/06/12 | 639 | 639 | 628 | 633 | 881,000 |
| 1991/06/11 | 639 | 639 | 628 | 630 | 830,000 |
| 1991/06/10 | 640 | 640 | 631 | 631 | 461,000 |
| 1991/06/07 | 649 | 650 | 638 | 640 | 675,000 |
| 1991/06/06 | 654 | 654 | 643 | 649 | 670,000 |
| 1991/06/05 | 661 | 662 | 655 | 655 | 667,000 |
| 1991/06/04 | 663 | 666 | 660 | 661 | 561,000 |
| 1991/06/03 | 665 | 669 | 660 | 665 | 1,008,000 |
| 1991/05/31 | 650 | 660 | 650 | 660 | 617,000 |
| 1991/05/30 | 649 | 655 | 645 | 645 | 617,000 |
| 1991/05/29 | 650 | 654 | 641 | 649 | 610,000 |
| 1991/05/28 | 642 | 643 | 638 | 640 | 617,000 |
| 1991/05/27 | 640 | 643 | 638 | 640 | 955,000 |
| 1991/05/24 | 647 | 650 | 632 | 635 | 734,000 |
| 1991/05/23 | 652 | 652 | 642 | 647 | 723,000 |
| 1991/05/22 | 643 | 650 | 637 | 637 | 865,000 |
| 1991/05/21 | 641 | 646 | 640 | 642 | 726,000 |
| 1991/05/20 | 643 | 645 | 641 | 641 | 535,000 |
| 1991/05/17 | 645 | 650 | 640 | 640 | 1,051,000 |
| 1991/05/16 | 642 | 649 | 642 | 643 | 810,000 |
| 1991/05/15 | 645 | 649 | 640 | 645 | 744,000 |
| 1991/05/14 | 648 | 648 | 640 | 640 | 571,000 |
| 1991/05/13 | 642 | 647 | 640 | 640 | 815,000 |
| 1991/05/10 | 645 | 650 | 641 | 650 | 1,640,000 |
| 1991/05/09 | 646 | 654 | 645 | 646 | 890,000 |
| 1991/05/08 | 654 | 655 | 649 | 649 | 943,000 |
| 1991/05/07 | 672 | 672 | 656 | 656 | 687,000 |
| 1991/05/02 | 664 | 678 | 664 | 671 | 2,805,000 |
| 1991/05/01 | 666 | 670 | 660 | 664 | 1,156,000 |
| 1991/04/30 | 642 | 665 | 640 | 660 | 732,000 |
| 1991/04/26 | 655 | 658 | 640 | 642 | 1,574,000 |
| 1991/04/25 | 662 | 662 | 651 | 653 | 858,000 |
| 1991/04/24 | 664 | 664 | 655 | 657 | 1,274,000 |
| 1991/04/23 | 653 | 669 | 653 | 668 | 921,000 |
| 1991/04/22 | 679 | 679 | 660 | 668 | 662,000 |
| 1991/04/19 | 681 | 689 | 669 | 678 | 1,877,000 |
| 1991/04/18 | 685 | 685 | 676 | 684 | 1,828,000 |
| 1991/04/17 | 673 | 680 | 673 | 676 | 789,000 |
| 1991/04/16 | 683 | 683 | 672 | 674 | 808,000 |
| 1991/04/15 | 684 | 687 | 678 | 682 | 1,926,000 |
| 1991/04/12 | 674 | 680 | 670 | 677 | 1,158,000 |
| 1991/04/11 | 675 | 675 | 668 | 675 | 884,000 |
| 1991/04/10 | 665 | 675 | 660 | 665 | 916,000 |
| 1991/04/09 | 667 | 670 | 660 | 670 | 978,000 |
| 1991/04/08 | 670 | 673 | 667 | 667 | 950,000 |
| 1991/04/05 | 680 | 684 | 665 | 670 | 1,422,000 |
| 1991/04/04 | 688 | 694 | 678 | 678 | 3,537,000 |
| 1991/04/03 | 685 | 690 | 680 | 688 | 3,473,000 |
| 1991/04/02 | 653 | 670 | 650 | 669 | 518,000 |
| 1991/04/01 | 650 | 655 | 646 | 650 | 588,000 |
| 1991/03/29 | 660 | 668 | 649 | 655 | 724,000 |
| 1991/03/28 | 641 | 655 | 641 | 650 | 1,306,000 |
| 1991/03/27 | 656 | 662 | 651 | 655 | 1,058,000 |
| 1991/03/26 | 666 | 670 | 656 | 656 | 1,243,000 |
| 1991/03/25 | 675 | 675 | 659 | 660 | 1,280,000 |
| 1991/03/22 | 685 | 685 | 661 | 675 | 2,213,000 |
| 1991/03/20 | 670 | 678 | 668 | 675 | 1,669,000 |
| 1991/03/19 | 680 | 680 | 675 | 678 | 1,259,000 |
| 1991/03/18 | 680 | 690 | 671 | 686 | 3,395,000 |
| 1991/03/15 | 660 | 674 | 659 | 669 | 2,866,000 |
| 1991/03/14 | 665 | 665 | 655 | 659 | 1,744,000 |
| 1991/03/13 | 673 | 675 | 660 | 665 | 1,988,000 |
| 1991/03/12 | 678 | 683 | 672 | 678 | 2,340,000 |
| 1991/03/11 | 670 | 680 | 670 | 678 | 1,734,000 |
| 1991/03/08 | 675 | 675 | 670 | 670 | 2,605,000 |
| 1991/03/07 | 666 | 674 | 664 | 670 | 1,066,000 |
| 1991/03/06 | 670 | 673 | 660 | 664 | 1,173,000 |
| 1991/03/05 | 660 | 675 | 659 | 660 | 1,381,000 |
| 1991/03/04 | 658 | 669 | 654 | 656 | 478,000 |
| 1991/03/01 | 670 | 670 | 658 | 660 | 1,370,000 |
| 1991/02/28 | 679 | 679 | 670 | 671 | 1,559,000 |
| 1991/02/27 | 663 | 675 | 663 | 669 | 688,000 |
| 1991/02/26 | 695 | 695 | 682 | 683 | 3,332,000 |
| 1991/02/25 | 668 | 688 | 666 | 688 | 2,430,000 |
| 1991/02/22 | 669 | 683 | 665 | 678 | 1,657,000 |
| 1991/02/21 | 661 | 671 | 660 | 663 | 2,434,000 |
| 1991/02/20 | 685 | 695 | 659 | 671 | 2,882,000 |
| 1991/02/19 | 672 | 709 | 661 | 685 | 6,622,000 |
| 1991/02/18 | 652 | 671 | 650 | 671 | 3,157,000 |
| 1991/02/15 | 648 | 648 | 631 | 640 | 1,978,000 |
| 1991/02/14 | 645 | 654 | 641 | 648 | 2,314,000 |
| 1991/02/13 | 660 | 670 | 647 | 650 | 3,943,000 |
| 1991/02/12 | 660 | 673 | 655 | 670 | 5,400,000 |
| 1991/02/08 | 633 | 650 | 632 | 640 | 2,043,000 |
| 1991/02/07 | 650 | 650 | 632 | 632 | 2,508,000 |
| 1991/02/06 | 650 | 652 | 636 | 644 | 5,991,000 |
| 1991/02/05 | 625 | 641 | 622 | 640 | 5,006,000 |
| 1991/02/04 | 605 | 615 | 605 | 615 | 1,011,000 |
| 1991/02/01 | 607 | 608 | 591 | 603 | 1,180,000 |
| 1991/01/31 | 619 | 620 | 595 | 605 | 1,777,000 |
| 1991/01/30 | 620 | 622 | 608 | 613 | 1,774,000 |
| 1991/01/29 | 610 | 614 | 603 | 609 | 1,120,000 |
| 1991/01/28 | 612 | 618 | 605 | 605 | 1,079,000 |
| 1991/01/25 | 617 | 627 | 610 | 622 | 5,285,000 |
| 1991/01/24 | 587 | 615 | 587 | 607 | 2,572,000 |
| 1991/01/23 | 593 | 597 | 585 | 586 | 1,496,000 |
| 1991/01/22 | 585 | 594 | 580 | 593 | 4,002,000 |
| 1991/01/21 | 589 | 594 | 585 | 585 | 3,975,000 |
| 1991/01/18 | 596 | 606 | 585 | 599 | 2,081,000 |
| 1991/01/17 | 560 | 599 | 550 | 576 | 981,000 |
| 1991/01/16 | 564 | 569 | 555 | 566 | 866,000 |
| 1991/01/14 | 590 | 590 | 581 | 585 | 715,000 |
| 1991/01/11 | 597 | 600 | 590 | 592 | 824,000 |
| 1991/01/10 | 579 | 600 | 572 | 599 | 888,000 |
| 1991/01/09 | 580 | 590 | 566 | 582 | 656,000 |
| 1991/01/08 | 575 | 585 | 565 | 570 | 1,119,000 |
| 1991/01/07 | 600 | 604 | 575 | 575 | 589,000 |
| 1991/01/04 | 575 | 605 | 570 | 604 | 593,000 |