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 |
---|---|---|---|---|---|
2011/12/30 | 548 | 551 | 547 | 551 | 2,280,000 |
2011/12/29 | 549 | 551 | 544 | 548 | 2,755,000 |
2011/12/28 | 549 | 554 | 548 | 550 | 2,468,000 |
2011/12/27 | 547 | 549 | 545 | 547 | 1,495,000 |
2011/12/26 | 552 | 552 | 546 | 549 | 1,977,000 |
2011/12/22 | 545 | 549 | 542 | 545 | 3,625,000 |
2011/12/21 | 551 | 553 | 544 | 547 | 4,045,000 |
2011/12/20 | 540 | 548 | 539 | 546 | 3,860,000 |
2011/12/19 | 545 | 545 | 534 | 540 | 7,283,000 |
2011/12/16 | 556 | 560 | 545 | 546 | 7,009,000 |
2011/12/15 | 556 | 559 | 551 | 552 | 7,106,000 |
2011/12/14 | 562 | 564 | 559 | 561 | 3,858,000 |
2011/12/13 | 558 | 564 | 556 | 562 | 5,209,000 |
2011/12/12 | 568 | 569 | 564 | 566 | 3,598,000 |
2011/12/09 | 549 | 564 | 548 | 559 | 11,558,000 |
2011/12/08 | 565 | 566 | 553 | 556 | 8,931,000 |
2011/12/07 | 571 | 573 | 564 | 569 | 8,135,000 |
2011/12/06 | 575 | 578 | 569 | 570 | 5,211,000 |
2011/12/05 | 583 | 586 | 573 | 575 | 6,728,000 |
2011/12/02 | 581 | 584 | 576 | 581 | 3,474,000 |
2011/12/01 | 580 | 586 | 578 | 581 | 7,875,000 |
2011/11/30 | 565 | 570 | 561 | 570 | 6,721,000 |
2011/11/29 | 567 | 569 | 559 | 569 | 4,885,000 |
2011/11/28 | 559 | 566 | 556 | 562 | 4,975,000 |
2011/11/25 | 552 | 557 | 550 | 552 | 4,679,000 |
2011/11/24 | 568 | 568 | 555 | 556 | 12,560,000 |
2011/11/22 | 572 | 579 | 571 | 575 | 5,333,000 |
2011/11/21 | 575 | 581 | 575 | 578 | 3,803,000 |
2011/11/18 | 574 | 580 | 573 | 578 | 5,365,000 |
2011/11/17 | 576 | 578 | 574 | 577 | 4,757,000 |
2011/11/16 | 575 | 581 | 573 | 578 | 6,772,000 |
2011/11/15 | 574 | 580 | 571 | 572 | 3,689,000 |
2011/11/14 | 577 | 583 | 573 | 576 | 5,117,000 |
2011/11/11 | 574 | 574 | 568 | 571 | 4,588,000 |
2011/11/10 | 565 | 571 | 561 | 571 | 6,846,000 |
2011/11/09 | 573 | 576 | 570 | 575 | 4,550,000 |
2011/11/08 | 576 | 577 | 570 | 572 | 5,844,000 |
2011/11/07 | 572 | 580 | 570 | 580 | 6,711,000 |
2011/11/04 | 572 | 580 | 566 | 579 | 11,152,000 |
2011/11/02 | 545 | 570 | 530 | 566 | 19,711,000 |
2011/11/01 | 560 | 563 | 548 | 550 | 6,787,000 |
2011/10/31 | 575 | 578 | 564 | 564 | 6,201,000 |
2011/10/28 | 580 | 582 | 573 | 579 | 11,486,000 |
2011/10/27 | 561 | 573 | 561 | 571 | 5,964,000 |
2011/10/26 | 556 | 562 | 550 | 558 | 4,866,000 |
2011/10/25 | 567 | 567 | 557 | 559 | 5,124,000 |
2011/10/24 | 560 | 570 | 560 | 567 | 4,416,000 |
2011/10/21 | 560 | 564 | 555 | 558 | 3,921,000 |
2011/10/20 | 565 | 566 | 560 | 562 | 3,523,000 |
2011/10/19 | 574 | 575 | 566 | 567 | 4,822,000 |
2011/10/18 | 568 | 578 | 566 | 575 | 4,781,000 |
2011/10/17 | 576 | 578 | 570 | 573 | 5,608,000 |
2011/10/14 | 565 | 572 | 561 | 561 | 6,175,000 |
2011/10/13 | 581 | 582 | 571 | 574 | 6,145,000 |
2011/10/12 | 578 | 580 | 574 | 576 | 5,691,000 |
2011/10/11 | 575 | 583 | 575 | 580 | 10,068,000 |
2011/10/07 | 550 | 573 | 550 | 568 | 13,101,000 |
2011/10/06 | 545 | 552 | 543 | 547 | 11,794,000 |
2011/10/05 | 536 | 540 | 522 | 526 | 10,157,000 |
2011/10/04 | 531 | 533 | 518 | 530 | 14,709,000 |
2011/10/03 | 537 | 537 | 525 | 530 | 9,891,000 |
2011/09/30 | 555 | 556 | 538 | 547 | 9,022,000 |
2011/09/29 | 543 | 552 | 542 | 552 | 7,352,000 |
2011/09/28 | 540 | 549 | 537 | 543 | 7,970,000 |
2011/09/27 | 526 | 541 | 525 | 541 | 11,427,000 |
2011/09/26 | 530 | 530 | 513 | 516 | 9,913,000 |
2011/09/22 | 540 | 544 | 525 | 530 | 11,784,000 |
2011/09/21 | 548 | 550 | 544 | 545 | 9,458,000 |
2011/09/20 | 540 | 558 | 535 | 555 | 17,545,000 |
2011/09/16 | 531 | 539 | 528 | 539 | 9,239,000 |
2011/09/15 | 526 | 530 | 517 | 522 | 12,078,000 |
2011/09/14 | 538 | 538 | 511 | 513 | 14,557,000 |
2011/09/13 | 537 | 538 | 526 | 537 | 9,562,000 |
2011/09/12 | 531 | 535 | 520 | 531 | 13,646,000 |
2011/09/09 | 561 | 564 | 539 | 542 | 16,310,000 |
2011/09/08 | 564 | 567 | 562 | 565 | 5,043,000 |
2011/09/07 | 552 | 559 | 551 | 558 | 5,253,000 |
2011/09/06 | 561 | 563 | 544 | 546 | 10,624,000 |
2011/09/05 | 568 | 572 | 562 | 566 | 6,258,000 |
2011/09/02 | 580 | 584 | 574 | 578 | 6,429,000 |
2011/09/01 | 581 | 589 | 580 | 585 | 6,469,000 |
2011/08/31 | 576 | 584 | 571 | 578 | 8,564,000 |
2011/08/30 | 579 | 581 | 575 | 576 | 5,968,000 |
2011/08/29 | 573 | 583 | 567 | 574 | 7,648,000 |
2011/08/26 | 568 | 577 | 563 | 569 | 9,922,000 |
2011/08/25 | 565 | 576 | 564 | 568 | 9,919,000 |
2011/08/24 | 575 | 581 | 558 | 560 | 8,843,000 |
2011/08/23 | 567 | 571 | 564 | 568 | 9,201,000 |
2011/08/22 | 570 | 578 | 566 | 566 | 8,906,000 |
2011/08/19 | 573 | 577 | 568 | 571 | 12,487,000 |
2011/08/18 | 592 | 597 | 587 | 588 | 6,144,000 |
2011/08/17 | 592 | 596 | 586 | 595 | 10,423,000 |
2011/08/16 | 587 | 598 | 587 | 591 | 10,093,000 |
2011/08/15 | 582 | 588 | 580 | 586 | 7,224,000 |
2011/08/12 | 580 | 581 | 568 | 572 | 7,517,000 |
2011/08/11 | 562 | 573 | 560 | 573 | 10,429,000 |
2011/08/10 | 565 | 577 | 564 | 573 | 12,546,000 |
2011/08/09 | 555 | 555 | 531 | 555 | 16,321,000 |
2011/08/08 | 578 | 582 | 567 | 570 | 9,680,000 |
2011/08/05 | 577 | 587 | 575 | 585 | 11,365,000 |
2011/08/04 | 601 | 610 | 592 | 597 | 11,098,000 |
2011/08/03 | 599 | 602 | 592 | 597 | 9,536,000 |
2011/08/02 | 614 | 615 | 607 | 607 | 10,869,000 |
2011/08/01 | 609 | 614 | 605 | 605 | 6,974,000 |
2011/07/29 | 596 | 603 | 596 | 599 | 6,587,000 |
2011/07/28 | 601 | 601 | 595 | 598 | 5,732,000 |
2011/07/27 | 602 | 606 | 598 | 605 | 4,363,000 |
2011/07/26 | 606 | 608 | 602 | 604 | 5,329,000 |
2011/07/25 | 607 | 607 | 602 | 604 | 3,895,000 |
2011/07/22 | 609 | 612 | 606 | 610 | 4,783,000 |
2011/07/21 | 605 | 610 | 602 | 605 | 7,599,000 |
2011/07/20 | 611 | 614 | 602 | 605 | 9,813,000 |
2011/07/19 | 607 | 612 | 603 | 606 | 10,817,000 |
2011/07/15 | 599 | 605 | 598 | 605 | 6,899,000 |
2011/07/14 | 604 | 607 | 598 | 602 | 8,637,000 |
2011/07/13 | 606 | 610 | 604 | 609 | 6,906,000 |
2011/07/12 | 607 | 612 | 605 | 610 | 6,926,000 |
2011/07/11 | 609 | 615 | 607 | 612 | 4,278,000 |
2011/07/08 | 616 | 618 | 613 | 615 | 7,434,000 |
2011/07/07 | 617 | 620 | 608 | 611 | 16,639,000 |
2011/07/06 | 591 | 608 | 585 | 604 | 10,745,000 |
2011/07/05 | 591 | 593 | 589 | 589 | 5,350,000 |
2011/07/04 | 596 | 597 | 588 | 589 | 7,342,000 |
2011/07/01 | 595 | 596 | 589 | 592 | 6,043,000 |
2011/06/30 | 590 | 594 | 584 | 592 | 6,097,000 |
2011/06/29 | 587 | 589 | 585 | 589 | 5,135,000 |
2011/06/28 | 580 | 583 | 578 | 580 | 4,501,000 |
2011/06/27 | 582 | 582 | 575 | 577 | 5,239,000 |
2011/06/24 | 583 | 584 | 578 | 582 | 6,886,000 |
2011/06/23 | 585 | 588 | 582 | 582 | 5,252,000 |
2011/06/22 | 590 | 592 | 588 | 591 | 7,415,000 |
2011/06/21 | 586 | 588 | 582 | 587 | 6,529,000 |
2011/06/20 | 580 | 583 | 575 | 578 | 5,164,000 |
2011/06/17 | 587 | 590 | 571 | 574 | 12,891,000 |
2011/06/16 | 593 | 597 | 582 | 583 | 8,252,000 |
2011/06/15 | 601 | 605 | 596 | 600 | 7,728,000 |
2011/06/14 | 598 | 601 | 596 | 601 | 7,101,000 |
2011/06/13 | 600 | 603 | 596 | 597 | 4,491,000 |
2011/06/10 | 609 | 615 | 604 | 605 | 10,435,000 |
2011/06/09 | 596 | 603 | 595 | 602 | 7,265,000 |
2011/06/08 | 588 | 599 | 586 | 597 | 7,525,000 |
2011/06/07 | 583 | 594 | 581 | 586 | 9,132,000 |
2011/06/06 | 587 | 591 | 582 | 584 | 10,408,000 |
2011/06/03 | 597 | 601 | 586 | 586 | 8,702,000 |
2011/06/02 | 606 | 607 | 596 | 599 | 10,236,000 |
2011/06/01 | 613 | 614 | 609 | 614 | 6,624,000 |
2011/05/31 | 606 | 616 | 604 | 616 | 8,491,000 |
2011/05/30 | 604 | 607 | 602 | 605 | 4,770,000 |
2011/05/27 | 603 | 609 | 601 | 605 | 6,763,000 |
2011/05/26 | 604 | 605 | 601 | 604 | 5,718,000 |
2011/05/25 | 602 | 607 | 595 | 595 | 8,808,000 |
2011/05/24 | 600 | 602 | 594 | 599 | 6,484,000 |
2011/05/23 | 598 | 604 | 598 | 599 | 7,325,000 |
2011/05/20 | 597 | 609 | 597 | 602 | 8,946,000 |
2011/05/19 | 600 | 603 | 592 | 595 | 4,729,000 |
2011/05/18 | 592 | 598 | 592 | 596 | 5,926,000 |
2011/05/17 | 588 | 593 | 585 | 592 | 6,043,000 |
2011/05/16 | 597 | 602 | 590 | 591 | 5,540,000 |
2011/05/13 | 603 | 607 | 592 | 598 | 8,968,000 |
2011/05/12 | 596 | 607 | 595 | 601 | 8,208,000 |
2011/05/11 | 620 | 623 | 605 | 607 | 9,204,000 |
2011/05/10 | 602 | 624 | 595 | 611 | 23,984,000 |
2011/05/09 | 602 | 604 | 596 | 601 | 7,938,000 |
2011/05/06 | 600 | 602 | 593 | 595 | 9,124,000 |
2011/05/02 | 600 | 612 | 599 | 612 | 10,565,000 |
2011/04/28 | 588 | 596 | 587 | 595 | 13,114,000 |
2011/04/27 | 577 | 587 | 571 | 587 | 9,939,000 |
2011/04/26 | 576 | 578 | 572 | 577 | 5,779,000 |
2011/04/25 | 572 | 580 | 572 | 575 | 6,360,000 |
2011/04/22 | 573 | 574 | 567 | 571 | 5,908,000 |
2011/04/21 | 580 | 582 | 571 | 576 | 5,767,000 |
2011/04/20 | 569 | 577 | 568 | 576 | 6,334,000 |
2011/04/19 | 563 | 572 | 561 | 565 | 8,309,000 |
2011/04/18 | 569 | 577 | 568 | 571 | 6,170,000 |
2011/04/15 | 565 | 571 | 564 | 566 | 7,818,000 |
2011/04/14 | 557 | 575 | 554 | 571 | 9,672,000 |
2011/04/13 | 557 | 569 | 555 | 560 | 13,514,000 |
2011/04/12 | 562 | 567 | 556 | 557 | 10,431,000 |
2011/04/11 | 577 | 578 | 565 | 567 | 15,400,000 |
2011/04/08 | 580 | 590 | 571 | 585 | 13,724,000 |
2011/04/07 | 595 | 598 | 585 | 585 | 7,445,000 |
2011/04/06 | 594 | 595 | 585 | 589 | 8,142,000 |
2011/04/05 | 602 | 602 | 587 | 590 | 6,633,000 |
2011/04/04 | 602 | 606 | 598 | 603 | 5,773,000 |
2011/04/01 | 604 | 607 | 594 | 597 | 11,973,000 |
2011/03/31 | 605 | 608 | 596 | 605 | 9,341,000 |
2011/03/30 | 580 | 605 | 576 | 605 | 17,197,000 |
2011/03/29 | 567 | 584 | 562 | 582 | 10,362,000 |
2011/03/28 | 580 | 582 | 573 | 579 | 5,642,000 |
2011/03/25 | 587 | 587 | 573 | 584 | 5,949,000 |
2011/03/24 | 584 | 593 | 577 | 579 | 9,013,000 |
2011/03/23 | 583 | 585 | 570 | 584 | 11,052,000 |
2011/03/22 | 585 | 587 | 573 | 584 | 10,957,000 |
2011/03/18 | 556 | 569 | 552 | 559 | 10,938,000 |
2011/03/17 | 535 | 558 | 527 | 549 | 19,292,000 |
2011/03/16 | 523 | 555 | 523 | 555 | 20,875,000 |
2011/03/15 | 524 | 528 | 444 | 475 | 24,173,000 |
2011/03/14 | 535 | 585 | 528 | 544 | 20,763,000 |
2011/03/11 | 598 | 602 | 595 | 595 | 14,653,000 |
2011/03/10 | 616 | 618 | 605 | 607 | 7,937,000 |
2011/03/09 | 622 | 623 | 612 | 615 | 6,055,000 |
2011/03/08 | 619 | 627 | 612 | 615 | 11,450,000 |
2011/03/07 | 629 | 631 | 615 | 617 | 8,487,000 |
2011/03/04 | 639 | 643 | 631 | 633 | 11,521,000 |
2011/03/03 | 624 | 630 | 622 | 629 | 9,244,000 |
2011/03/02 | 627 | 632 | 619 | 625 | 21,266,000 |
2011/03/01 | 629 | 636 | 627 | 634 | 16,086,000 |
2011/02/28 | 605 | 623 | 601 | 619 | 22,130,000 |
2011/02/25 | 590 | 600 | 587 | 600 | 12,953,000 |
2011/02/24 | 597 | 599 | 581 | 584 | 19,539,000 |
2011/02/23 | 602 | 613 | 600 | 602 | 16,449,000 |
2011/02/22 | 600 | 604 | 597 | 603 | 9,475,000 |
2011/02/21 | 612 | 612 | 605 | 607 | 8,297,000 |
2011/02/18 | 607 | 619 | 603 | 617 | 9,045,000 |
2011/02/17 | 621 | 622 | 611 | 613 | 8,068,000 |
2011/02/16 | 620 | 623 | 616 | 618 | 6,544,000 |
2011/02/15 | 614 | 622 | 611 | 620 | 10,143,000 |
2011/02/14 | 610 | 614 | 608 | 614 | 10,107,000 |
2011/02/10 | 596 | 608 | 596 | 603 | 10,771,000 |
2011/02/09 | 617 | 617 | 597 | 598 | 14,652,000 |
2011/02/08 | 610 | 615 | 608 | 613 | 16,603,000 |
2011/02/07 | 603 | 607 | 597 | 605 | 17,453,000 |
2011/02/04 | 585 | 604 | 584 | 600 | 38,135,000 |
2011/02/03 | 556 | 581 | 554 | 573 | 40,695,000 |
2011/02/02 | 550 | 556 | 549 | 552 | 6,414,000 |
2011/02/01 | 545 | 551 | 545 | 546 | 8,520,000 |
2011/01/31 | 544 | 547 | 540 | 544 | 7,639,000 |
2011/01/28 | 558 | 560 | 552 | 553 | 10,091,000 |
2011/01/27 | 559 | 564 | 552 | 562 | 11,386,000 |
2011/01/26 | 550 | 558 | 546 | 552 | 13,991,000 |
2011/01/25 | 554 | 560 | 547 | 549 | 20,527,000 |
2011/01/24 | 532 | 556 | 531 | 553 | 23,942,000 |
2011/01/21 | 550 | 550 | 529 | 532 | 15,264,000 |
2011/01/20 | 553 | 555 | 549 | 550 | 14,560,000 |
2011/01/19 | 541 | 556 | 540 | 556 | 29,250,000 |
2011/01/18 | 517 | 534 | 517 | 531 | 17,497,000 |
2011/01/17 | 520 | 522 | 514 | 516 | 6,768,000 |
2011/01/14 | 513 | 521 | 513 | 515 | 10,598,000 |
2011/01/13 | 518 | 520 | 512 | 514 | 6,126,000 |
2011/01/12 | 521 | 526 | 512 | 515 | 11,130,000 |
2011/01/11 | 505 | 515 | 504 | 515 | 8,537,000 |
2011/01/07 | 506 | 509 | 502 | 504 | 6,775,000 |
2011/01/06 | 496 | 506 | 495 | 505 | 11,793,000 |
2011/01/05 | 496 | 496 | 491 | 493 | 3,808,000 |
2011/01/04 | 492 | 496 | 489 | 494 | 4,972,000 |