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 |
|---|---|---|---|---|---|
| 2006/12/29 | 896 | 898 | 888 | 892 | 2,572,000 |
| 2006/12/28 | 899 | 902 | 888 | 892 | 5,746,000 |
| 2006/12/27 | 893 | 901 | 888 | 898 | 5,980,000 |
| 2006/12/26 | 885 | 888 | 879 | 885 | 3,804,000 |
| 2006/12/25 | 890 | 892 | 881 | 883 | 2,989,000 |
| 2006/12/22 | 893 | 893 | 880 | 889 | 4,762,000 |
| 2006/12/21 | 892 | 903 | 889 | 892 | 12,927,000 |
| 2006/12/20 | 874 | 888 | 872 | 886 | 9,216,000 |
| 2006/12/19 | 874 | 878 | 868 | 868 | 6,032,000 |
| 2006/12/18 | 867 | 880 | 866 | 878 | 8,752,000 |
| 2006/12/15 | 863 | 870 | 861 | 866 | 6,318,000 |
| 2006/12/14 | 858 | 862 | 856 | 862 | 3,023,000 |
| 2006/12/13 | 855 | 863 | 854 | 861 | 3,656,000 |
| 2006/12/12 | 863 | 865 | 853 | 856 | 5,850,000 |
| 2006/12/11 | 863 | 865 | 857 | 861 | 4,241,000 |
| 2006/12/08 | 862 | 868 | 859 | 861 | 9,623,000 |
| 2006/12/07 | 870 | 874 | 866 | 869 | 4,856,000 |
| 2006/12/06 | 856 | 867 | 856 | 865 | 3,995,000 |
| 2006/12/05 | 868 | 870 | 853 | 855 | 4,184,000 |
| 2006/12/04 | 865 | 870 | 857 | 865 | 4,059,000 |
| 2006/12/01 | 867 | 870 | 861 | 865 | 4,406,000 |
| 2006/11/30 | 858 | 861 | 854 | 861 | 7,402,000 |
| 2006/11/29 | 845 | 851 | 837 | 845 | 7,131,000 |
| 2006/11/28 | 826 | 838 | 824 | 836 | 3,566,000 |
| 2006/11/27 | 825 | 834 | 822 | 834 | 3,460,000 |
| 2006/11/24 | 817 | 833 | 812 | 827 | 6,167,000 |
| 2006/11/22 | 813 | 824 | 810 | 824 | 6,216,000 |
| 2006/11/21 | 813 | 818 | 806 | 807 | 8,509,000 |
| 2006/11/20 | 829 | 829 | 810 | 811 | 9,300,000 |
| 2006/11/17 | 844 | 847 | 833 | 839 | 4,761,000 |
| 2006/11/16 | 851 | 854 | 842 | 843 | 2,690,000 |
| 2006/11/15 | 858 | 862 | 846 | 849 | 4,448,000 |
| 2006/11/14 | 857 | 862 | 854 | 855 | 4,494,000 |
| 2006/11/13 | 855 | 859 | 842 | 849 | 7,045,000 |
| 2006/11/10 | 854 | 859 | 848 | 857 | 7,144,000 |
| 2006/11/09 | 862 | 874 | 857 | 861 | 12,361,000 |
| 2006/11/08 | 854 | 867 | 848 | 863 | 18,219,000 |
| 2006/11/07 | 851 | 851 | 844 | 845 | 4,568,000 |
| 2006/11/06 | 842 | 846 | 829 | 841 | 8,100,000 |
| 2006/11/02 | 842 | 848 | 840 | 847 | 8,436,000 |
| 2006/11/01 | 840 | 848 | 838 | 843 | 3,763,000 |
| 2006/10/31 | 846 | 848 | 838 | 843 | 3,975,000 |
| 2006/10/30 | 853 | 858 | 836 | 836 | 8,299,000 |
| 2006/10/27 | 852 | 864 | 852 | 862 | 13,479,000 |
| 2006/10/26 | 882 | 883 | 845 | 851 | 25,704,000 |
| 2006/10/25 | 881 | 883 | 876 | 877 | 5,681,000 |
| 2006/10/24 | 879 | 884 | 876 | 881 | 7,400,000 |
| 2006/10/23 | 875 | 876 | 869 | 873 | 4,774,000 |
| 2006/10/20 | 873 | 876 | 869 | 873 | 4,384,000 |
| 2006/10/19 | 879 | 882 | 867 | 870 | 9,456,000 |
| 2006/10/18 | 861 | 875 | 859 | 870 | 21,398,000 |
| 2006/10/17 | 864 | 866 | 855 | 855 | 8,679,000 |
| 2006/10/16 | 856 | 865 | 853 | 858 | 8,732,000 |
| 2006/10/13 | 848 | 853 | 840 | 846 | 9,911,000 |
| 2006/10/12 | 818 | 833 | 811 | 828 | 11,961,000 |
| 2006/10/11 | 846 | 851 | 821 | 827 | 18,468,000 |
| 2006/10/10 | 850 | 862 | 848 | 856 | 6,885,000 |
| 2006/10/06 | 875 | 875 | 856 | 860 | 6,179,000 |
| 2006/10/05 | 864 | 869 | 859 | 867 | 8,510,000 |
| 2006/10/04 | 875 | 876 | 851 | 854 | 12,235,000 |
| 2006/10/03 | 890 | 890 | 872 | 875 | 9,863,000 |
| 2006/10/02 | 889 | 892 | 884 | 889 | 7,067,000 |
| 2006/09/29 | 890 | 896 | 882 | 889 | 6,733,000 |
| 2006/09/28 | 882 | 890 | 874 | 889 | 10,945,000 |
| 2006/09/27 | 858 | 872 | 853 | 872 | 9,106,000 |
| 2006/09/26 | 860 | 862 | 845 | 851 | 6,594,000 |
| 2006/09/25 | 860 | 860 | 837 | 858 | 11,440,000 |
| 2006/09/22 | 868 | 870 | 860 | 860 | 6,191,000 |
| 2006/09/21 | 869 | 875 | 858 | 872 | 8,032,000 |
| 2006/09/20 | 864 | 865 | 853 | 858 | 10,593,000 |
| 2006/09/19 | 871 | 886 | 869 | 874 | 10,079,000 |
| 2006/09/15 | 876 | 878 | 852 | 866 | 17,124,000 |
| 2006/09/14 | 889 | 895 | 876 | 884 | 15,851,000 |
| 2006/09/13 | 917 | 921 | 890 | 892 | 13,127,000 |
| 2006/09/12 | 917 | 920 | 900 | 909 | 10,344,000 |
| 2006/09/11 | 940 | 941 | 916 | 918 | 8,866,000 |
| 2006/09/08 | 924 | 946 | 921 | 936 | 15,934,000 |
| 2006/09/07 | 950 | 951 | 929 | 934 | 10,904,000 |
| 2006/09/06 | 953 | 961 | 946 | 953 | 9,692,000 |
| 2006/09/05 | 948 | 950 | 940 | 948 | 6,040,000 |
| 2006/09/04 | 955 | 961 | 950 | 954 | 5,107,000 |
| 2006/09/01 | 936 | 952 | 930 | 949 | 6,741,000 |
| 2006/08/31 | 929 | 942 | 929 | 936 | 7,247,000 |
| 2006/08/30 | 945 | 947 | 921 | 921 | 6,510,000 |
| 2006/08/29 | 940 | 944 | 936 | 940 | 3,611,000 |
| 2006/08/28 | 948 | 952 | 928 | 931 | 6,315,000 |
| 2006/08/25 | 958 | 963 | 951 | 953 | 4,248,000 |
| 2006/08/24 | 968 | 971 | 956 | 959 | 6,109,000 |
| 2006/08/23 | 965 | 973 | 960 | 968 | 6,179,000 |
| 2006/08/22 | 954 | 965 | 951 | 961 | 3,612,000 |
| 2006/08/21 | 967 | 968 | 950 | 953 | 5,849,000 |
| 2006/08/18 | 953 | 962 | 946 | 958 | 5,175,000 |
| 2006/08/17 | 966 | 972 | 952 | 956 | 7,985,000 |
| 2006/08/16 | 948 | 959 | 941 | 953 | 7,145,000 |
| 2006/08/15 | 925 | 943 | 924 | 934 | 8,533,000 |
| 2006/08/14 | 905 | 926 | 903 | 920 | 8,585,000 |
| 2006/08/11 | 940 | 946 | 923 | 925 | 8,159,000 |
| 2006/08/10 | 925 | 953 | 916 | 945 | 10,611,000 |
| 2006/08/09 | 923 | 930 | 904 | 925 | 10,658,000 |
| 2006/08/08 | 913 | 934 | 909 | 932 | 9,261,000 |
| 2006/08/07 | 944 | 944 | 911 | 911 | 8,355,000 |
| 2006/08/04 | 956 | 960 | 936 | 943 | 11,566,000 |
| 2006/08/03 | 983 | 988 | 960 | 960 | 8,674,000 |
| 2006/08/02 | 957 | 981 | 950 | 978 | 17,481,000 |
| 2006/08/01 | 961 | 973 | 952 | 958 | 7,378,000 |
| 2006/07/31 | 975 | 983 | 954 | 963 | 13,368,000 |
| 2006/07/28 | 949 | 965 | 947 | 955 | 9,843,000 |
| 2006/07/27 | 913 | 948 | 910 | 945 | 15,010,000 |
| 2006/07/26 | 916 | 927 | 899 | 903 | 5,602,000 |
| 2006/07/25 | 914 | 916 | 908 | 913 | 5,060,000 |
| 2006/07/24 | 888 | 905 | 884 | 895 | 6,930,000 |
| 2006/07/21 | 903 | 909 | 900 | 905 | 5,188,000 |
| 2006/07/20 | 921 | 923 | 904 | 913 | 8,703,000 |
| 2006/07/19 | 888 | 907 | 880 | 881 | 13,487,000 |
| 2006/07/18 | 915 | 916 | 876 | 878 | 12,534,000 |
| 2006/07/14 | 948 | 949 | 928 | 930 | 8,618,000 |
| 2006/07/13 | 961 | 987 | 948 | 964 | 11,373,000 |
| 2006/07/12 | 1,000 | 1,000 | 974 | 978 | 8,590,000 |
| 2006/07/11 | 1,000 | 1,002 | 988 | 1,000 | 5,985,000 |
| 2006/07/10 | 970 | 1,006 | 969 | 1,005 | 6,397,000 |
| 2006/07/07 | 1,004 | 1,006 | 985 | 988 | 6,331,000 |
| 2006/07/06 | 1,008 | 1,010 | 990 | 996 | 8,614,000 |
| 2006/07/05 | 995 | 1,023 | 993 | 1,011 | 7,120,000 |
| 2006/07/04 | 1,008 | 1,014 | 1,000 | 1,010 | 8,060,000 |
| 2006/07/03 | 989 | 1,005 | 986 | 1,004 | 9,211,000 |
| 2006/06/30 | 994 | 995 | 980 | 993 | 9,629,000 |
| 2006/06/29 | 955 | 963 | 951 | 961 | 4,600,000 |
| 2006/06/28 | 961 | 961 | 945 | 945 | 8,892,000 |
| 2006/06/27 | 973 | 978 | 963 | 975 | 6,759,000 |
| 2006/06/26 | 958 | 985 | 956 | 970 | 11,844,000 |
| 2006/06/23 | 948 | 972 | 938 | 967 | 6,914,000 |
| 2006/06/22 | 945 | 952 | 937 | 950 | 8,349,000 |
| 2006/06/21 | 946 | 952 | 917 | 925 | 11,128,000 |
| 2006/06/20 | 947 | 963 | 933 | 937 | 11,650,000 |
| 2006/06/19 | 953 | 959 | 942 | 946 | 10,046,000 |
| 2006/06/16 | 946 | 962 | 938 | 953 | 18,827,000 |
| 2006/06/15 | 903 | 905 | 883 | 896 | 16,503,000 |
| 2006/06/14 | 830 | 863 | 827 | 853 | 10,554,000 |
| 2006/06/13 | 885 | 893 | 850 | 850 | 10,133,000 |
| 2006/06/12 | 894 | 902 | 882 | 900 | 7,595,000 |
| 2006/06/09 | 878 | 906 | 860 | 897 | 15,895,000 |
| 2006/06/08 | 893 | 896 | 872 | 881 | 11,782,000 |
| 2006/06/07 | 945 | 958 | 909 | 917 | 9,420,000 |
| 2006/06/06 | 960 | 971 | 951 | 955 | 8,628,000 |
| 2006/06/05 | 988 | 998 | 981 | 985 | 6,143,000 |
| 2006/06/02 | 984 | 1,002 | 932 | 998 | 13,598,000 |
| 2006/06/01 | 1,000 | 1,009 | 965 | 967 | 8,360,000 |
| 2006/05/31 | 977 | 994 | 972 | 988 | 7,112,000 |
| 2006/05/30 | 1,014 | 1,022 | 1,004 | 1,007 | 4,891,000 |
| 2006/05/29 | 1,020 | 1,034 | 1,012 | 1,020 | 7,771,000 |
| 2006/05/26 | 1,004 | 1,014 | 997 | 1,012 | 9,071,000 |
| 2006/05/25 | 995 | 1,006 | 982 | 988 | 11,629,000 |
| 2006/05/24 | 985 | 990 | 964 | 985 | 10,424,000 |
| 2006/05/23 | 979 | 999 | 970 | 979 | 9,725,000 |
| 2006/05/22 | 1,025 | 1,033 | 984 | 989 | 7,746,000 |
| 2006/05/19 | 1,018 | 1,025 | 1,001 | 1,016 | 8,933,000 |
| 2006/05/18 | 1,006 | 1,021 | 1,003 | 1,018 | 10,421,000 |
| 2006/05/17 | 1,030 | 1,043 | 1,008 | 1,040 | 11,634,000 |
| 2006/05/16 | 1,043 | 1,057 | 1,003 | 1,010 | 10,951,000 |
| 2006/05/15 | 1,029 | 1,054 | 1,022 | 1,043 | 8,151,000 |
| 2006/05/12 | 1,034 | 1,052 | 1,026 | 1,049 | 14,896,000 |
| 2006/05/11 | 1,056 | 1,078 | 1,046 | 1,057 | 16,840,000 |
| 2006/05/10 | 1,092 | 1,125 | 1,057 | 1,076 | 31,512,000 |
| 2006/05/09 | 1,095 | 1,117 | 1,091 | 1,091 | 13,815,000 |
| 2006/05/08 | 1,123 | 1,128 | 1,099 | 1,109 | 23,186,000 |
| 2006/05/02 | 1,057 | 1,110 | 1,057 | 1,108 | 40,122,000 |
| 2006/05/01 | 1,061 | 1,075 | 1,050 | 1,052 | 14,902,000 |
| 2006/04/28 | 1,058 | 1,083 | 1,050 | 1,067 | 17,339,000 |
| 2006/04/27 | 1,052 | 1,091 | 1,042 | 1,062 | 32,175,000 |
| 2006/04/26 | 1,050 | 1,080 | 1,038 | 1,072 | 68,381,000 |
| 2006/04/25 | 954 | 1,015 | 952 | 1,010 | 28,850,000 |
| 2006/04/24 | 977 | 977 | 950 | 951 | 9,471,000 |
| 2006/04/21 | 989 | 998 | 981 | 987 | 10,878,000 |
| 2006/04/20 | 983 | 1,000 | 979 | 993 | 27,889,000 |
| 2006/04/19 | 980 | 985 | 975 | 978 | 7,865,000 |
| 2006/04/18 | 960 | 976 | 956 | 974 | 5,803,000 |
| 2006/04/17 | 980 | 988 | 963 | 964 | 17,655,000 |
| 2006/04/14 | 970 | 975 | 952 | 973 | 6,261,000 |
| 2006/04/13 | 960 | 969 | 946 | 961 | 8,259,000 |
| 2006/04/12 | 957 | 961 | 950 | 953 | 4,885,000 |
| 2006/04/11 | 975 | 975 | 953 | 967 | 6,856,000 |
| 2006/04/10 | 974 | 980 | 967 | 974 | 11,724,000 |
| 2006/04/07 | 958 | 966 | 948 | 964 | 6,576,000 |
| 2006/04/06 | 960 | 966 | 956 | 965 | 5,572,000 |
| 2006/04/05 | 968 | 973 | 953 | 958 | 4,000,000 |
| 2006/04/04 | 965 | 977 | 963 | 972 | 5,754,000 |
| 2006/04/03 | 955 | 978 | 955 | 963 | 7,207,000 |
| 2006/03/31 | 963 | 967 | 959 | 964 | 6,154,000 |
| 2006/03/30 | 979 | 981 | 970 | 973 | 4,839,000 |
| 2006/03/29 | 972 | 985 | 969 | 981 | 9,723,000 |
| 2006/03/28 | 954 | 975 | 946 | 974 | 10,233,000 |
| 2006/03/27 | 941 | 956 | 941 | 955 | 4,547,000 |
| 2006/03/24 | 944 | 951 | 943 | 951 | 4,500,000 |
| 2006/03/23 | 948 | 955 | 941 | 943 | 3,952,000 |
| 2006/03/22 | 942 | 952 | 933 | 948 | 4,616,000 |
| 2006/03/20 | 940 | 956 | 938 | 952 | 8,942,000 |
| 2006/03/17 | 918 | 937 | 915 | 937 | 8,127,000 |
| 2006/03/16 | 920 | 921 | 902 | 915 | 4,575,000 |
| 2006/03/15 | 927 | 927 | 909 | 912 | 4,124,000 |
| 2006/03/14 | 932 | 932 | 914 | 917 | 7,211,000 |
| 2006/03/13 | 889 | 931 | 889 | 930 | 13,965,000 |
| 2006/03/10 | 894 | 901 | 879 | 882 | 9,911,000 |
| 2006/03/09 | 844 | 894 | 843 | 887 | 10,266,000 |
| 2006/03/08 | 837 | 841 | 831 | 838 | 5,147,000 |
| 2006/03/07 | 841 | 845 | 828 | 837 | 6,209,000 |
| 2006/03/06 | 840 | 859 | 830 | 850 | 4,695,000 |
| 2006/03/03 | 860 | 861 | 835 | 840 | 8,140,000 |
| 2006/03/02 | 885 | 888 | 862 | 864 | 4,610,000 |
| 2006/03/01 | 876 | 882 | 865 | 866 | 10,156,000 |
| 2006/02/28 | 914 | 917 | 894 | 901 | 6,834,000 |
| 2006/02/27 | 902 | 916 | 901 | 914 | 7,033,000 |
| 2006/02/24 | 895 | 908 | 884 | 905 | 7,740,000 |
| 2006/02/23 | 889 | 902 | 885 | 901 | 7,940,000 |
| 2006/02/22 | 870 | 883 | 852 | 871 | 8,114,000 |
| 2006/02/21 | 831 | 871 | 831 | 866 | 9,451,000 |
| 2006/02/20 | 831 | 837 | 806 | 809 | 10,681,000 |
| 2006/02/17 | 884 | 889 | 846 | 848 | 12,779,000 |
| 2006/02/16 | 873 | 907 | 859 | 894 | 11,028,000 |
| 2006/02/15 | 899 | 899 | 869 | 872 | 9,513,000 |
| 2006/02/14 | 868 | 889 | 841 | 889 | 13,924,000 |
| 2006/02/13 | 915 | 915 | 880 | 888 | 10,549,000 |
| 2006/02/10 | 942 | 951 | 905 | 914 | 11,116,000 |
| 2006/02/09 | 951 | 962 | 930 | 938 | 14,120,000 |
| 2006/02/08 | 954 | 961 | 924 | 931 | 19,533,000 |
| 2006/02/07 | 1,005 | 1,011 | 964 | 974 | 20,753,000 |
| 2006/02/06 | 977 | 1,010 | 977 | 1,010 | 19,515,000 |
| 2006/02/03 | 964 | 975 | 962 | 972 | 8,486,000 |
| 2006/02/02 | 1,000 | 1,002 | 971 | 974 | 16,191,000 |
| 2006/02/01 | 977 | 997 | 971 | 989 | 19,197,000 |
| 2006/01/31 | 965 | 986 | 952 | 980 | 13,738,000 |
| 2006/01/30 | 965 | 969 | 961 | 964 | 8,195,000 |
| 2006/01/27 | 959 | 962 | 952 | 959 | 9,570,000 |
| 2006/01/26 | 927 | 948 | 925 | 944 | 7,785,000 |
| 2006/01/25 | 916 | 933 | 912 | 921 | 6,988,000 |
| 2006/01/24 | 907 | 913 | 901 | 911 | 7,401,000 |
| 2006/01/23 | 879 | 910 | 870 | 884 | 8,431,000 |
| 2006/01/20 | 935 | 938 | 901 | 906 | 8,523,000 |
| 2006/01/19 | 875 | 929 | 875 | 925 | 12,365,000 |
| 2006/01/18 | 912 | 916 | 820 | 875 | 18,473,000 |
| 2006/01/17 | 916 | 933 | 901 | 910 | 12,541,000 |
| 2006/01/16 | 940 | 945 | 933 | 936 | 5,583,000 |
| 2006/01/13 | 963 | 963 | 947 | 950 | 7,604,000 |
| 2006/01/12 | 965 | 968 | 951 | 959 | 8,261,000 |
| 2006/01/11 | 948 | 956 | 939 | 949 | 10,494,000 |
| 2006/01/10 | 959 | 962 | 937 | 938 | 10,086,000 |
| 2006/01/06 | 957 | 959 | 947 | 951 | 7,908,000 |
| 2006/01/05 | 974 | 975 | 957 | 962 | 8,088,000 |
| 2006/01/04 | 975 | 976 | 963 | 970 | 3,962,000 |