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 |
|---|---|---|---|---|---|
| 2009/12/30 | 515 | 516 | 503 | 503 | 3,059,000 |
| 2009/12/29 | 515 | 519 | 511 | 514 | 2,659,000 |
| 2009/12/28 | 513 | 517 | 512 | 512 | 2,005,000 |
| 2009/12/25 | 513 | 513 | 507 | 511 | 2,636,000 |
| 2009/12/24 | 518 | 519 | 512 | 515 | 5,322,000 |
| 2009/12/22 | 501 | 510 | 499 | 508 | 4,375,000 |
| 2009/12/21 | 500 | 504 | 499 | 502 | 2,817,000 |
| 2009/12/18 | 500 | 503 | 495 | 502 | 5,227,000 |
| 2009/12/17 | 508 | 517 | 505 | 505 | 13,648,000 |
| 2009/12/16 | 501 | 505 | 491 | 493 | 5,860,000 |
| 2009/12/15 | 495 | 496 | 487 | 489 | 2,915,000 |
| 2009/12/14 | 491 | 497 | 487 | 496 | 7,380,000 |
| 2009/12/11 | 477 | 487 | 474 | 486 | 7,815,000 |
| 2009/12/10 | 472 | 479 | 463 | 469 | 4,114,000 |
| 2009/12/09 | 481 | 481 | 475 | 478 | 2,696,000 |
| 2009/12/08 | 487 | 495 | 485 | 486 | 3,689,000 |
| 2009/12/07 | 483 | 492 | 483 | 492 | 5,898,000 |
| 2009/12/04 | 480 | 482 | 471 | 481 | 3,971,000 |
| 2009/12/03 | 463 | 481 | 463 | 480 | 5,839,000 |
| 2009/12/02 | 468 | 468 | 456 | 460 | 5,012,000 |
| 2009/12/01 | 459 | 470 | 451 | 470 | 6,752,000 |
| 2009/11/30 | 450 | 459 | 446 | 459 | 6,083,000 |
| 2009/11/27 | 450 | 455 | 444 | 445 | 5,611,000 |
| 2009/11/26 | 460 | 472 | 456 | 464 | 5,371,000 |
| 2009/11/25 | 455 | 461 | 451 | 459 | 4,992,000 |
| 2009/11/24 | 472 | 477 | 457 | 457 | 5,453,000 |
| 2009/11/20 | 459 | 470 | 458 | 470 | 5,649,000 |
| 2009/11/19 | 466 | 467 | 454 | 460 | 5,384,000 |
| 2009/11/18 | 459 | 470 | 459 | 465 | 3,878,000 |
| 2009/11/17 | 470 | 477 | 460 | 463 | 5,414,000 |
| 2009/11/16 | 468 | 471 | 463 | 470 | 4,090,000 |
| 2009/11/13 | 475 | 476 | 468 | 472 | 4,629,000 |
| 2009/11/12 | 485 | 488 | 477 | 479 | 4,860,000 |
| 2009/11/11 | 481 | 487 | 480 | 480 | 4,313,000 |
| 2009/11/10 | 492 | 494 | 483 | 484 | 5,632,000 |
| 2009/11/09 | 505 | 506 | 480 | 487 | 11,762,000 |
| 2009/11/06 | 529 | 529 | 506 | 512 | 6,992,000 |
| 2009/11/05 | 523 | 528 | 519 | 521 | 3,182,000 |
| 2009/11/04 | 514 | 527 | 514 | 523 | 6,732,000 |
| 2009/11/02 | 512 | 513 | 508 | 512 | 3,938,000 |
| 2009/10/30 | 521 | 526 | 519 | 524 | 3,620,000 |
| 2009/10/29 | 510 | 516 | 507 | 513 | 3,253,000 |
| 2009/10/28 | 527 | 529 | 519 | 522 | 3,078,000 |
| 2009/10/27 | 532 | 537 | 525 | 527 | 4,542,000 |
| 2009/10/26 | 532 | 543 | 531 | 542 | 4,053,000 |
| 2009/10/23 | 532 | 538 | 529 | 531 | 4,041,000 |
| 2009/10/22 | 533 | 537 | 519 | 531 | 5,234,000 |
| 2009/10/21 | 531 | 535 | 529 | 533 | 3,792,000 |
| 2009/10/20 | 535 | 543 | 535 | 537 | 4,544,000 |
| 2009/10/19 | 532 | 540 | 526 | 539 | 4,353,000 |
| 2009/10/16 | 538 | 542 | 533 | 538 | 3,444,000 |
| 2009/10/15 | 539 | 545 | 535 | 538 | 3,448,000 |
| 2009/10/14 | 536 | 536 | 526 | 531 | 3,869,000 |
| 2009/10/13 | 532 | 539 | 525 | 535 | 3,898,000 |
| 2009/10/09 | 512 | 529 | 509 | 529 | 5,962,000 |
| 2009/10/08 | 509 | 514 | 502 | 509 | 3,670,000 |
| 2009/10/07 | 508 | 513 | 503 | 512 | 3,836,000 |
| 2009/10/06 | 502 | 509 | 500 | 507 | 3,445,000 |
| 2009/10/05 | 505 | 508 | 496 | 499 | 3,610,000 |
| 2009/10/02 | 501 | 513 | 496 | 510 | 6,302,000 |
| 2009/10/01 | 530 | 534 | 511 | 517 | 6,477,000 |
| 2009/09/30 | 529 | 544 | 529 | 544 | 4,869,000 |
| 2009/09/29 | 521 | 535 | 520 | 534 | 3,635,000 |
| 2009/09/28 | 535 | 539 | 526 | 528 | 3,501,000 |
| 2009/09/25 | 549 | 550 | 539 | 543 | 3,819,000 |
| 2009/09/24 | 557 | 563 | 553 | 559 | 8,212,000 |
| 2009/09/18 | 539 | 551 | 532 | 541 | 11,134,000 |
| 2009/09/17 | 522 | 538 | 522 | 538 | 6,974,000 |
| 2009/09/16 | 514 | 527 | 513 | 517 | 4,567,000 |
| 2009/09/15 | 513 | 516 | 507 | 512 | 2,527,000 |
| 2009/09/14 | 522 | 522 | 505 | 513 | 3,670,000 |
| 2009/09/11 | 527 | 529 | 518 | 522 | 6,880,000 |
| 2009/09/10 | 520 | 533 | 520 | 531 | 3,446,000 |
| 2009/09/09 | 523 | 523 | 513 | 520 | 2,885,000 |
| 2009/09/08 | 526 | 529 | 523 | 527 | 2,823,000 |
| 2009/09/07 | 525 | 527 | 521 | 525 | 3,192,000 |
| 2009/09/04 | 520 | 525 | 515 | 516 | 4,518,000 |
| 2009/09/03 | 526 | 528 | 519 | 523 | 2,484,000 |
| 2009/09/02 | 529 | 533 | 522 | 527 | 6,341,000 |
| 2009/09/01 | 538 | 547 | 538 | 543 | 2,878,000 |
| 2009/08/31 | 547 | 555 | 537 | 544 | 4,328,000 |
| 2009/08/28 | 550 | 553 | 544 | 547 | 3,597,000 |
| 2009/08/27 | 549 | 551 | 537 | 545 | 4,731,000 |
| 2009/08/26 | 551 | 555 | 546 | 555 | 3,888,000 |
| 2009/08/25 | 552 | 555 | 548 | 551 | 4,850,000 |
| 2009/08/24 | 550 | 559 | 546 | 552 | 4,901,000 |
| 2009/08/21 | 548 | 550 | 534 | 542 | 6,118,000 |
| 2009/08/20 | 547 | 556 | 541 | 554 | 5,975,000 |
| 2009/08/19 | 551 | 564 | 549 | 551 | 8,090,000 |
| 2009/08/18 | 543 | 555 | 541 | 550 | 7,341,000 |
| 2009/08/17 | 561 | 561 | 550 | 551 | 7,633,000 |
| 2009/08/14 | 569 | 570 | 562 | 563 | 11,224,000 |
| 2009/08/13 | 540 | 591 | 538 | 568 | 42,532,000 |
| 2009/08/12 | 526 | 543 | 525 | 536 | 11,673,000 |
| 2009/08/11 | 526 | 530 | 524 | 529 | 6,759,000 |
| 2009/08/10 | 525 | 528 | 519 | 524 | 12,848,000 |
| 2009/08/07 | 480 | 515 | 477 | 515 | 31,409,000 |
| 2009/08/06 | 474 | 483 | 473 | 480 | 2,550,000 |
| 2009/08/05 | 487 | 494 | 478 | 479 | 2,974,000 |
| 2009/08/04 | 495 | 499 | 483 | 486 | 5,776,000 |
| 2009/08/03 | 475 | 495 | 474 | 492 | 8,995,000 |
| 2009/07/31 | 473 | 477 | 469 | 474 | 4,358,000 |
| 2009/07/30 | 469 | 471 | 462 | 470 | 2,629,000 |
| 2009/07/29 | 465 | 472 | 464 | 466 | 2,282,000 |
| 2009/07/28 | 472 | 474 | 464 | 470 | 3,357,000 |
| 2009/07/27 | 472 | 475 | 466 | 469 | 3,500,000 |
| 2009/07/24 | 468 | 469 | 459 | 467 | 6,766,000 |
| 2009/07/23 | 454 | 458 | 446 | 454 | 8,206,000 |
| 2009/07/22 | 459 | 462 | 451 | 458 | 4,688,000 |
| 2009/07/21 | 454 | 459 | 450 | 458 | 3,967,000 |
| 2009/07/17 | 447 | 448 | 441 | 441 | 2,108,000 |
| 2009/07/16 | 451 | 453 | 440 | 442 | 3,414,000 |
| 2009/07/15 | 446 | 453 | 441 | 444 | 4,842,000 |
| 2009/07/14 | 443 | 445 | 436 | 441 | 5,135,000 |
| 2009/07/13 | 447 | 457 | 435 | 436 | 5,508,000 |
| 2009/07/10 | 451 | 454 | 444 | 448 | 5,240,000 |
| 2009/07/09 | 452 | 458 | 449 | 450 | 6,551,000 |
| 2009/07/08 | 476 | 476 | 460 | 460 | 5,741,000 |
| 2009/07/07 | 481 | 486 | 475 | 481 | 4,604,000 |
| 2009/07/06 | 483 | 484 | 478 | 482 | 3,758,000 |
| 2009/07/03 | 485 | 488 | 480 | 485 | 5,468,000 |
| 2009/07/02 | 503 | 506 | 493 | 495 | 5,348,000 |
| 2009/07/01 | 492 | 510 | 490 | 498 | 15,590,000 |
| 2009/06/30 | 476 | 497 | 473 | 492 | 14,949,000 |
| 2009/06/29 | 463 | 474 | 458 | 466 | 6,671,000 |
| 2009/06/26 | 470 | 472 | 458 | 462 | 6,731,000 |
| 2009/06/25 | 463 | 472 | 458 | 468 | 7,690,000 |
| 2009/06/24 | 453 | 457 | 446 | 454 | 8,013,000 |
| 2009/06/23 | 470 | 470 | 459 | 460 | 8,191,000 |
| 2009/06/22 | 486 | 490 | 483 | 486 | 3,619,000 |
| 2009/06/19 | 478 | 488 | 477 | 482 | 4,282,000 |
| 2009/06/18 | 485 | 486 | 468 | 475 | 6,000,000 |
| 2009/06/17 | 477 | 485 | 475 | 484 | 6,396,000 |
| 2009/06/16 | 497 | 497 | 478 | 480 | 6,167,000 |
| 2009/06/15 | 503 | 504 | 498 | 504 | 3,877,000 |
| 2009/06/12 | 510 | 510 | 498 | 503 | 7,933,000 |
| 2009/06/11 | 503 | 507 | 499 | 503 | 4,775,000 |
| 2009/06/10 | 490 | 500 | 486 | 499 | 6,135,000 |
| 2009/06/09 | 490 | 494 | 484 | 490 | 4,562,000 |
| 2009/06/08 | 493 | 500 | 489 | 490 | 4,270,000 |
| 2009/06/05 | 480 | 494 | 480 | 493 | 9,133,000 |
| 2009/06/04 | 480 | 482 | 474 | 475 | 3,707,000 |
| 2009/06/03 | 485 | 490 | 482 | 484 | 4,323,000 |
| 2009/06/02 | 497 | 497 | 488 | 490 | 7,377,000 |
| 2009/06/01 | 470 | 489 | 469 | 488 | 7,452,000 |
| 2009/05/29 | 470 | 472 | 456 | 471 | 7,446,000 |
| 2009/05/28 | 466 | 471 | 462 | 469 | 5,343,000 |
| 2009/05/27 | 453 | 473 | 452 | 465 | 12,960,000 |
| 2009/05/26 | 453 | 453 | 441 | 445 | 2,802,000 |
| 2009/05/25 | 449 | 455 | 448 | 450 | 4,844,000 |
| 2009/05/22 | 445 | 452 | 442 | 449 | 4,047,000 |
| 2009/05/21 | 456 | 459 | 445 | 451 | 4,338,000 |
| 2009/05/20 | 468 | 470 | 453 | 455 | 5,273,000 |
| 2009/05/19 | 468 | 471 | 464 | 467 | 4,940,000 |
| 2009/05/18 | 453 | 469 | 450 | 463 | 7,591,000 |
| 2009/05/15 | 455 | 459 | 447 | 455 | 5,686,000 |
| 2009/05/14 | 443 | 450 | 440 | 445 | 4,620,000 |
| 2009/05/13 | 448 | 454 | 443 | 450 | 4,061,000 |
| 2009/05/12 | 444 | 449 | 440 | 444 | 7,373,000 |
| 2009/05/11 | 463 | 472 | 441 | 448 | 11,565,000 |
| 2009/05/08 | 460 | 467 | 456 | 463 | 9,546,000 |
| 2009/05/07 | 449 | 459 | 447 | 459 | 8,143,000 |
| 2009/05/01 | 431 | 438 | 430 | 436 | 5,764,000 |
| 2009/04/30 | 428 | 435 | 426 | 434 | 6,364,000 |
| 2009/04/28 | 422 | 427 | 408 | 408 | 3,773,000 |
| 2009/04/27 | 424 | 431 | 415 | 423 | 4,021,000 |
| 2009/04/24 | 432 | 433 | 418 | 419 | 5,481,000 |
| 2009/04/23 | 435 | 436 | 423 | 434 | 3,771,000 |
| 2009/04/22 | 437 | 438 | 427 | 433 | 3,521,000 |
| 2009/04/21 | 424 | 434 | 420 | 432 | 6,604,000 |
| 2009/04/20 | 440 | 444 | 437 | 444 | 2,434,000 |
| 2009/04/17 | 438 | 443 | 435 | 440 | 4,295,000 |
| 2009/04/16 | 428 | 439 | 425 | 428 | 5,883,000 |
| 2009/04/15 | 437 | 437 | 418 | 422 | 7,054,000 |
| 2009/04/14 | 447 | 447 | 433 | 442 | 5,071,000 |
| 2009/04/13 | 431 | 447 | 427 | 442 | 8,094,000 |
| 2009/04/10 | 429 | 431 | 421 | 430 | 6,636,000 |
| 2009/04/09 | 409 | 420 | 409 | 419 | 4,751,000 |
| 2009/04/08 | 411 | 416 | 407 | 410 | 4,013,000 |
| 2009/04/07 | 419 | 420 | 413 | 416 | 3,945,000 |
| 2009/04/06 | 420 | 425 | 410 | 414 | 6,227,000 |
| 2009/04/03 | 424 | 427 | 419 | 421 | 7,984,000 |
| 2009/04/02 | 405 | 415 | 403 | 414 | 7,926,000 |
| 2009/04/01 | 395 | 403 | 390 | 400 | 4,774,000 |
| 2009/03/31 | 397 | 406 | 389 | 395 | 7,043,000 |
| 2009/03/30 | 421 | 425 | 397 | 397 | 8,780,000 |
| 2009/03/27 | 429 | 436 | 424 | 426 | 6,032,000 |
| 2009/03/26 | 414 | 426 | 410 | 426 | 4,993,000 |
| 2009/03/25 | 405 | 411 | 401 | 411 | 6,730,000 |
| 2009/03/24 | 407 | 408 | 398 | 403 | 6,598,000 |
| 2009/03/23 | 399 | 407 | 392 | 398 | 10,411,000 |
| 2009/03/19 | 392 | 401 | 389 | 394 | 7,729,000 |
| 2009/03/18 | 384 | 395 | 377 | 383 | 8,931,000 |
| 2009/03/17 | 390 | 390 | 382 | 384 | 7,754,000 |
| 2009/03/16 | 375 | 388 | 373 | 384 | 5,806,000 |
| 2009/03/13 | 359 | 372 | 358 | 370 | 10,141,000 |
| 2009/03/12 | 369 | 377 | 360 | 361 | 4,427,000 |
| 2009/03/11 | 371 | 376 | 369 | 374 | 4,011,000 |
| 2009/03/10 | 355 | 363 | 351 | 361 | 6,719,000 |
| 2009/03/09 | 358 | 360 | 350 | 353 | 7,797,000 |
| 2009/03/06 | 361 | 366 | 359 | 361 | 8,524,000 |
| 2009/03/05 | 369 | 383 | 366 | 376 | 6,387,000 |
| 2009/03/04 | 358 | 370 | 356 | 368 | 5,452,000 |
| 2009/03/03 | 360 | 365 | 356 | 363 | 5,101,000 |
| 2009/03/02 | 365 | 371 | 363 | 366 | 4,651,000 |
| 2009/02/27 | 362 | 375 | 361 | 375 | 4,334,000 |
| 2009/02/26 | 369 | 373 | 363 | 366 | 3,364,000 |
| 2009/02/25 | 379 | 380 | 362 | 367 | 6,156,000 |
| 2009/02/24 | 362 | 369 | 355 | 369 | 6,207,000 |
| 2009/02/23 | 367 | 375 | 365 | 371 | 10,710,000 |
| 2009/02/20 | 358 | 371 | 358 | 364 | 4,983,000 |
| 2009/02/19 | 362 | 368 | 352 | 363 | 8,049,000 |
| 2009/02/18 | 360 | 363 | 353 | 361 | 5,556,000 |
| 2009/02/17 | 371 | 372 | 362 | 365 | 3,615,000 |
| 2009/02/16 | 372 | 378 | 370 | 376 | 4,199,000 |
| 2009/02/13 | 369 | 376 | 363 | 372 | 5,561,000 |
| 2009/02/12 | 369 | 371 | 358 | 368 | 10,309,000 |
| 2009/02/10 | 385 | 388 | 375 | 376 | 8,018,000 |
| 2009/02/09 | 402 | 403 | 377 | 377 | 11,015,000 |
| 2009/02/06 | 408 | 409 | 396 | 402 | 11,956,000 |
| 2009/02/05 | 398 | 403 | 391 | 398 | 4,505,000 |
| 2009/02/04 | 390 | 397 | 387 | 395 | 6,249,000 |
| 2009/02/03 | 394 | 400 | 389 | 391 | 4,986,000 |
| 2009/02/02 | 397 | 398 | 381 | 388 | 6,718,000 |
| 2009/01/30 | 408 | 408 | 393 | 395 | 10,333,000 |
| 2009/01/29 | 428 | 433 | 419 | 423 | 4,585,000 |
| 2009/01/28 | 421 | 424 | 415 | 423 | 2,928,000 |
| 2009/01/27 | 411 | 422 | 411 | 419 | 5,870,000 |
| 2009/01/26 | 405 | 413 | 403 | 405 | 4,080,000 |
| 2009/01/23 | 414 | 415 | 406 | 406 | 5,380,000 |
| 2009/01/22 | 418 | 420 | 410 | 415 | 6,325,000 |
| 2009/01/21 | 415 | 423 | 413 | 416 | 4,887,000 |
| 2009/01/20 | 433 | 433 | 415 | 423 | 5,537,000 |
| 2009/01/19 | 434 | 434 | 426 | 432 | 3,296,000 |
| 2009/01/16 | 423 | 425 | 413 | 424 | 5,661,000 |
| 2009/01/15 | 414 | 420 | 408 | 418 | 7,406,000 |
| 2009/01/14 | 421 | 428 | 420 | 424 | 4,695,000 |
| 2009/01/13 | 434 | 435 | 420 | 420 | 7,049,000 |
| 2009/01/09 | 443 | 445 | 430 | 438 | 5,611,000 |
| 2009/01/08 | 447 | 451 | 437 | 438 | 8,631,000 |
| 2009/01/07 | 468 | 475 | 460 | 464 | 7,950,000 |
| 2009/01/06 | 461 | 465 | 455 | 463 | 5,854,000 |
| 2009/01/05 | 465 | 465 | 454 | 456 | 3,787,000 |