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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,139 | 1,140 | 1,128 | 1,130 | 3,617,000 |
| 2015/12/29 | 1,126 | 1,137 | 1,122 | 1,136 | 4,503,000 |
| 2015/12/28 | 1,119 | 1,125 | 1,106 | 1,120 | 4,021,000 |
| 2015/12/25 | 1,105 | 1,113 | 1,098 | 1,101 | 3,504,000 |
| 2015/12/24 | 1,123 | 1,124 | 1,108 | 1,110 | 4,308,000 |
| 2015/12/22 | 1,101 | 1,118 | 1,095 | 1,112 | 4,913,000 |
| 2015/12/21 | 1,093 | 1,103 | 1,079 | 1,097 | 6,713,000 |
| 2015/12/18 | 1,114 | 1,135 | 1,093 | 1,093 | 7,894,000 |
| 2015/12/17 | 1,117 | 1,124 | 1,115 | 1,118 | 6,203,000 |
| 2015/12/16 | 1,088 | 1,096 | 1,081 | 1,094 | 5,507,000 |
| 2015/12/15 | 1,094 | 1,102 | 1,073 | 1,073 | 6,210,000 |
| 2015/12/14 | 1,075 | 1,096 | 1,072 | 1,092 | 5,454,000 |
| 2015/12/11 | 1,080 | 1,105 | 1,080 | 1,096 | 7,832,000 |
| 2015/12/10 | 1,074 | 1,086 | 1,073 | 1,080 | 5,240,000 |
| 2015/12/09 | 1,089 | 1,101 | 1,077 | 1,078 | 5,664,000 |
| 2015/12/08 | 1,111 | 1,113 | 1,092 | 1,094 | 5,456,000 |
| 2015/12/07 | 1,113 | 1,122 | 1,111 | 1,112 | 3,145,000 |
| 2015/12/04 | 1,106 | 1,115 | 1,101 | 1,107 | 5,018,000 |
| 2015/12/03 | 1,128 | 1,130 | 1,121 | 1,124 | 5,002,000 |
| 2015/12/02 | 1,135 | 1,137 | 1,128 | 1,132 | 4,928,000 |
| 2015/12/01 | 1,130 | 1,134 | 1,123 | 1,134 | 6,075,000 |
| 2015/11/30 | 1,127 | 1,127 | 1,112 | 1,119 | 7,221,000 |
| 2015/11/27 | 1,132 | 1,133 | 1,119 | 1,129 | 4,101,000 |
| 2015/11/26 | 1,135 | 1,140 | 1,123 | 1,124 | 4,578,000 |
| 2015/11/25 | 1,124 | 1,137 | 1,121 | 1,134 | 6,021,000 |
| 2015/11/24 | 1,129 | 1,134 | 1,122 | 1,130 | 4,626,000 |
| 2015/11/20 | 1,127 | 1,130 | 1,119 | 1,126 | 5,743,000 |
| 2015/11/19 | 1,141 | 1,141 | 1,121 | 1,126 | 6,264,000 |
| 2015/11/18 | 1,141 | 1,141 | 1,123 | 1,125 | 8,770,000 |
| 2015/11/17 | 1,130 | 1,146 | 1,124 | 1,141 | 9,417,000 |
| 2015/11/16 | 1,105 | 1,122 | 1,104 | 1,113 | 3,799,000 |
| 2015/11/13 | 1,109 | 1,127 | 1,106 | 1,122 | 4,986,000 |
| 2015/11/12 | 1,128 | 1,139 | 1,116 | 1,124 | 5,808,000 |
| 2015/11/11 | 1,098 | 1,133 | 1,097 | 1,127 | 13,336,000 |
| 2015/11/10 | 1,096 | 1,118 | 1,085 | 1,092 | 12,295,000 |
| 2015/11/09 | 1,080 | 1,108 | 1,077 | 1,098 | 11,270,000 |
| 2015/11/06 | 1,060 | 1,068 | 1,054 | 1,061 | 3,976,000 |
| 2015/11/05 | 1,048 | 1,057 | 1,041 | 1,049 | 3,987,000 |
| 2015/11/04 | 1,056 | 1,060 | 1,042 | 1,043 | 5,082,000 |
| 2015/11/02 | 1,054 | 1,057 | 1,038 | 1,042 | 4,726,000 |
| 2015/10/30 | 1,056 | 1,071 | 1,052 | 1,063 | 7,073,000 |
| 2015/10/29 | 1,062 | 1,065 | 1,037 | 1,053 | 15,610,000 |
| 2015/10/28 | 1,056 | 1,064 | 1,051 | 1,062 | 4,703,000 |
| 2015/10/27 | 1,065 | 1,075 | 1,050 | 1,050 | 6,696,000 |
| 2015/10/26 | 1,090 | 1,091 | 1,075 | 1,075 | 4,369,000 |
| 2015/10/23 | 1,090 | 1,092 | 1,074 | 1,075 | 6,105,000 |
| 2015/10/22 | 1,069 | 1,084 | 1,065 | 1,072 | 4,992,000 |
| 2015/10/21 | 1,060 | 1,075 | 1,056 | 1,074 | 5,993,000 |
| 2015/10/20 | 1,049 | 1,072 | 1,044 | 1,064 | 7,101,000 |
| 2015/10/19 | 1,048 | 1,058 | 1,039 | 1,040 | 6,091,000 |
| 2015/10/16 | 1,029 | 1,051 | 1,027 | 1,041 | 5,925,000 |
| 2015/10/15 | 1,019 | 1,030 | 1,017 | 1,022 | 6,084,000 |
| 2015/10/14 | 1,030 | 1,051 | 1,028 | 1,029 | 6,459,000 |
| 2015/10/13 | 1,030 | 1,050 | 1,027 | 1,043 | 5,089,000 |
| 2015/10/09 | 1,028 | 1,042 | 1,024 | 1,041 | 6,809,000 |
| 2015/10/08 | 1,034 | 1,036 | 1,015 | 1,023 | 9,500,000 |
| 2015/10/07 | 1,045 | 1,047 | 1,024 | 1,032 | 10,724,000 |
| 2015/10/06 | 1,083 | 1,088 | 1,059 | 1,061 | 7,476,000 |
| 2015/10/05 | 1,080 | 1,083 | 1,063 | 1,070 | 5,706,000 |
| 2015/10/02 | 1,050 | 1,065 | 1,041 | 1,065 | 4,776,000 |
| 2015/10/01 | 1,039 | 1,065 | 1,023 | 1,056 | 6,222,000 |
| 2015/09/30 | 1,035 | 1,046 | 1,023 | 1,031 | 7,024,000 |
| 2015/09/29 | 1,029 | 1,049 | 1,005 | 1,007 | 8,044,000 |
| 2015/09/28 | 1,082 | 1,092 | 1,047 | 1,053 | 8,012,000 |
| 2015/09/25 | 1,043 | 1,080 | 1,037 | 1,079 | 9,423,000 |
| 2015/09/24 | 1,022 | 1,062 | 1,021 | 1,043 | 9,525,000 |
| 2015/09/18 | 1,045 | 1,045 | 1,019 | 1,019 | 6,320,000 |
| 2015/09/17 | 1,047 | 1,056 | 1,039 | 1,053 | 4,565,000 |
| 2015/09/16 | 1,042 | 1,048 | 1,036 | 1,043 | 2,696,000 |
| 2015/09/15 | 1,033 | 1,054 | 1,031 | 1,035 | 4,450,000 |
| 2015/09/14 | 1,041 | 1,047 | 1,028 | 1,030 | 3,693,000 |
| 2015/09/11 | 1,021 | 1,034 | 1,019 | 1,025 | 8,667,000 |
| 2015/09/10 | 1,014 | 1,043 | 1,009 | 1,039 | 6,490,000 |
| 2015/09/09 | 1,009 | 1,034 | 1,000 | 1,034 | 6,835,000 |
| 2015/09/08 | 996 | 1,004 | 974 | 975 | 6,649,000 |
| 2015/09/07 | 1,001 | 1,011 | 986 | 1,004 | 5,964,000 |
| 2015/09/04 | 1,024 | 1,032 | 1,003 | 1,010 | 7,748,000 |
| 2015/09/03 | 1,039 | 1,042 | 1,016 | 1,016 | 3,581,000 |
| 2015/09/02 | 1,019 | 1,048 | 1,015 | 1,025 | 6,283,000 |
| 2015/09/01 | 1,076 | 1,078 | 1,034 | 1,034 | 6,817,000 |
| 2015/08/31 | 1,100 | 1,100 | 1,065 | 1,072 | 5,728,000 |
| 2015/08/28 | 1,073 | 1,092 | 1,068 | 1,089 | 6,712,000 |
| 2015/08/27 | 1,055 | 1,074 | 1,045 | 1,050 | 8,848,000 |
| 2015/08/26 | 1,001 | 1,029 | 996 | 1,026 | 8,950,000 |
| 2015/08/25 | 996 | 1,042 | 992 | 992 | 15,438,000 |
| 2015/08/24 | 1,035 | 1,059 | 1,028 | 1,028 | 12,357,000 |
| 2015/08/21 | 1,082 | 1,100 | 1,072 | 1,072 | 9,376,000 |
| 2015/08/20 | 1,089 | 1,123 | 1,085 | 1,112 | 8,334,000 |
| 2015/08/19 | 1,112 | 1,120 | 1,096 | 1,098 | 6,314,000 |
| 2015/08/18 | 1,122 | 1,127 | 1,116 | 1,120 | 5,789,000 |
| 2015/08/17 | 1,100 | 1,123 | 1,092 | 1,122 | 7,984,000 |
| 2015/08/14 | 1,109 | 1,111 | 1,096 | 1,103 | 9,448,000 |
| 2015/08/13 | 1,080 | 1,106 | 1,075 | 1,103 | 13,861,000 |
| 2015/08/12 | 1,080 | 1,098 | 1,073 | 1,084 | 10,432,000 |
| 2015/08/11 | 1,078 | 1,097 | 1,073 | 1,086 | 14,623,000 |
| 2015/08/10 | 1,037 | 1,078 | 1,037 | 1,077 | 23,854,000 |
| 2015/08/07 | 985 | 1,020 | 980 | 1,017 | 11,972,000 |
| 2015/08/06 | 975 | 987 | 966 | 980 | 5,108,000 |
| 2015/08/05 | 950 | 969 | 949 | 964 | 4,629,000 |
| 2015/08/04 | 965 | 967 | 950 | 952 | 6,967,000 |
| 2015/08/03 | 988 | 988 | 967 | 970 | 5,242,000 |
| 2015/07/31 | 977 | 989 | 974 | 987 | 5,479,000 |
| 2015/07/30 | 975 | 983 | 973 | 976 | 4,514,000 |
| 2015/07/29 | 970 | 976 | 962 | 971 | 4,050,000 |
| 2015/07/28 | 969 | 973 | 958 | 963 | 5,722,000 |
| 2015/07/27 | 985 | 986 | 971 | 974 | 4,277,000 |
| 2015/07/24 | 985 | 994 | 982 | 987 | 3,061,000 |
| 2015/07/23 | 995 | 1,000 | 986 | 987 | 5,289,000 |
| 2015/07/22 | 1,008 | 1,009 | 994 | 995 | 6,952,000 |
| 2015/07/21 | 1,020 | 1,021 | 1,015 | 1,019 | 3,259,000 |
| 2015/07/17 | 1,010 | 1,016 | 1,006 | 1,014 | 2,979,000 |
| 2015/07/16 | 1,005 | 1,010 | 999 | 1,010 | 4,268,000 |
| 2015/07/15 | 996 | 1,008 | 995 | 1,003 | 4,674,000 |
| 2015/07/14 | 998 | 1,000 | 989 | 992 | 6,212,000 |
| 2015/07/13 | 982 | 985 | 970 | 980 | 6,900,000 |
| 2015/07/10 | 981 | 985 | 966 | 968 | 8,219,000 |
| 2015/07/09 | 966 | 985 | 948 | 983 | 12,192,000 |
| 2015/07/08 | 1,011 | 1,014 | 980 | 980 | 9,101,000 |
| 2015/07/07 | 1,028 | 1,033 | 1,015 | 1,015 | 4,991,000 |
| 2015/07/06 | 1,013 | 1,032 | 1,008 | 1,012 | 6,149,000 |
| 2015/07/03 | 1,038 | 1,041 | 1,027 | 1,029 | 5,410,000 |
| 2015/07/02 | 1,049 | 1,049 | 1,039 | 1,042 | 4,889,000 |
| 2015/07/01 | 1,040 | 1,044 | 1,030 | 1,041 | 6,935,000 |
| 2015/06/30 | 1,020 | 1,040 | 1,020 | 1,036 | 9,467,000 |
| 2015/06/29 | 1,007 | 1,028 | 998 | 1,017 | 9,301,000 |
| 2015/06/26 | 1,050 | 1,053 | 1,022 | 1,033 | 17,856,000 |
| 2015/06/25 | 990 | 1,007 | 990 | 1,004 | 5,880,000 |
| 2015/06/24 | 1,002 | 1,007 | 996 | 996 | 5,633,000 |
| 2015/06/23 | 994 | 1,002 | 986 | 1,001 | 7,440,000 |
| 2015/06/22 | 981 | 988 | 978 | 986 | 4,747,000 |
| 2015/06/19 | 980 | 990 | 978 | 985 | 7,784,000 |
| 2015/06/18 | 980 | 980 | 970 | 970 | 4,144,000 |
| 2015/06/17 | 990 | 990 | 976 | 979 | 5,047,000 |
| 2015/06/16 | 980 | 986 | 976 | 982 | 5,677,000 |
| 2015/06/15 | 978 | 993 | 976 | 989 | 10,090,000 |
| 2015/06/12 | 974 | 981 | 969 | 979 | 13,196,000 |
| 2015/06/11 | 984 | 985 | 965 | 970 | 18,559,000 |
| 2015/06/10 | 990 | 993 | 980 | 983 | 11,382,000 |
| 2015/06/09 | 1,004 | 1,005 | 993 | 994 | 9,141,000 |
| 2015/06/08 | 1,017 | 1,019 | 1,006 | 1,010 | 5,839,000 |
| 2015/06/05 | 1,022 | 1,023 | 1,009 | 1,017 | 6,687,000 |
| 2015/06/04 | 1,038 | 1,039 | 1,025 | 1,028 | 8,429,000 |
| 2015/06/03 | 1,053 | 1,056 | 1,038 | 1,043 | 6,050,000 |
| 2015/06/02 | 1,054 | 1,061 | 1,049 | 1,058 | 7,800,000 |
| 2015/06/01 | 1,033 | 1,055 | 1,032 | 1,054 | 7,437,000 |
| 2015/05/29 | 1,045 | 1,052 | 1,036 | 1,036 | 6,201,000 |
| 2015/05/28 | 1,050 | 1,052 | 1,039 | 1,042 | 5,310,000 |
| 2015/05/27 | 1,030 | 1,046 | 1,027 | 1,045 | 7,492,000 |
| 2015/05/26 | 1,032 | 1,036 | 1,030 | 1,032 | 3,560,000 |
| 2015/05/25 | 1,025 | 1,032 | 1,023 | 1,032 | 3,445,000 |
| 2015/05/22 | 1,028 | 1,032 | 1,019 | 1,022 | 3,880,000 |
| 2015/05/21 | 1,019 | 1,031 | 1,016 | 1,025 | 5,643,000 |
| 2015/05/20 | 1,020 | 1,021 | 1,013 | 1,020 | 5,112,000 |
| 2015/05/19 | 1,023 | 1,024 | 1,014 | 1,016 | 5,620,000 |
| 2015/05/18 | 1,020 | 1,025 | 1,018 | 1,020 | 3,732,000 |
| 2015/05/15 | 1,010 | 1,021 | 1,009 | 1,017 | 4,081,000 |
| 2015/05/14 | 1,014 | 1,014 | 1,004 | 1,007 | 5,679,000 |
| 2015/05/13 | 1,015 | 1,021 | 1,012 | 1,017 | 4,564,000 |
| 2015/05/12 | 1,035 | 1,035 | 1,014 | 1,024 | 5,021,000 |
| 2015/05/11 | 1,045 | 1,046 | 1,022 | 1,026 | 6,070,000 |
| 2015/05/08 | 1,019 | 1,056 | 1,017 | 1,026 | 8,728,000 |
| 2015/05/07 | 1,034 | 1,038 | 1,014 | 1,019 | 6,330,000 |
| 2015/05/01 | 1,040 | 1,042 | 1,025 | 1,034 | 4,607,000 |
| 2015/04/30 | 1,055 | 1,058 | 1,036 | 1,042 | 6,922,000 |
| 2015/04/28 | 1,062 | 1,068 | 1,056 | 1,059 | 6,226,000 |
| 2015/04/27 | 1,056 | 1,077 | 1,054 | 1,066 | 11,172,000 |
| 2015/04/24 | 1,039 | 1,052 | 1,032 | 1,050 | 9,284,000 |
| 2015/04/23 | 1,030 | 1,035 | 1,025 | 1,033 | 7,934,000 |
| 2015/04/22 | 1,020 | 1,030 | 1,018 | 1,024 | 4,771,000 |
| 2015/04/21 | 1,003 | 1,020 | 997 | 1,020 | 8,578,000 |
| 2015/04/20 | 1,002 | 1,003 | 995 | 997 | 4,127,000 |
| 2015/04/17 | 1,003 | 1,015 | 999 | 1,008 | 7,726,000 |
| 2015/04/16 | 1,001 | 1,006 | 999 | 1,006 | 5,345,000 |
| 2015/04/15 | 1,005 | 1,010 | 1,001 | 1,003 | 4,081,000 |
| 2015/04/14 | 1,005 | 1,010 | 1,001 | 1,008 | 2,884,000 |
| 2015/04/13 | 1,010 | 1,011 | 996 | 1,003 | 3,206,000 |
| 2015/04/10 | 1,012 | 1,012 | 1,002 | 1,003 | 4,246,000 |
| 2015/04/09 | 1,020 | 1,020 | 1,007 | 1,012 | 3,822,000 |
| 2015/04/08 | 1,015 | 1,022 | 1,010 | 1,016 | 5,695,000 |
| 2015/04/07 | 1,001 | 1,012 | 998 | 1,008 | 6,549,000 |
| 2015/04/06 | 988 | 993 | 983 | 993 | 4,004,000 |
| 2015/04/03 | 1,001 | 1,003 | 990 | 999 | 5,466,000 |
| 2015/04/02 | 993 | 1,007 | 991 | 999 | 6,873,000 |
| 2015/04/01 | 1,002 | 1,004 | 988 | 992 | 9,926,000 |
| 2015/03/31 | 1,028 | 1,031 | 1,007 | 1,007 | 6,064,000 |
| 2015/03/30 | 1,035 | 1,035 | 1,010 | 1,013 | 7,743,000 |
| 2015/03/27 | 1,028 | 1,058 | 1,024 | 1,036 | 9,447,000 |
| 2015/03/26 | 1,045 | 1,050 | 1,027 | 1,029 | 7,958,000 |
| 2015/03/25 | 1,025 | 1,052 | 1,025 | 1,052 | 12,147,000 |
| 2015/03/24 | 1,025 | 1,025 | 1,019 | 1,022 | 4,647,000 |
| 2015/03/23 | 1,020 | 1,024 | 1,017 | 1,024 | 3,436,000 |
| 2015/03/20 | 1,016 | 1,020 | 1,006 | 1,018 | 5,422,000 |
| 2015/03/19 | 1,020 | 1,034 | 1,017 | 1,024 | 7,258,000 |
| 2015/03/18 | 1,016 | 1,019 | 1,010 | 1,019 | 4,013,000 |
| 2015/03/17 | 1,020 | 1,022 | 1,013 | 1,015 | 5,494,000 |
| 2015/03/16 | 1,017 | 1,022 | 1,012 | 1,014 | 4,336,000 |
| 2015/03/13 | 1,025 | 1,026 | 1,016 | 1,017 | 9,131,000 |
| 2015/03/12 | 1,017 | 1,024 | 1,007 | 1,023 | 6,795,000 |
| 2015/03/11 | 1,001 | 1,018 | 1,000 | 1,006 | 5,650,000 |
| 2015/03/10 | 1,030 | 1,034 | 1,008 | 1,013 | 6,335,000 |
| 2015/03/09 | 1,024 | 1,033 | 1,015 | 1,025 | 6,086,000 |
| 2015/03/06 | 1,035 | 1,040 | 1,019 | 1,034 | 11,286,000 |
| 2015/03/05 | 998 | 1,029 | 994 | 1,029 | 20,192,000 |
| 2015/03/04 | 985 | 986 | 976 | 981 | 6,376,000 |
| 2015/03/03 | 994 | 998 | 988 | 996 | 5,397,000 |
| 2015/03/02 | 988 | 999 | 986 | 995 | 6,229,000 |
| 2015/02/27 | 990 | 995 | 984 | 993 | 8,658,000 |
| 2015/02/26 | 990 | 992 | 987 | 990 | 6,855,000 |
| 2015/02/25 | 997 | 998 | 987 | 990 | 6,755,000 |
| 2015/02/24 | 997 | 1,000 | 992 | 998 | 6,137,000 |
| 2015/02/23 | 999 | 1,004 | 993 | 997 | 6,842,000 |
| 2015/02/20 | 993 | 998 | 990 | 994 | 5,713,000 |
| 2015/02/19 | 997 | 999 | 991 | 998 | 5,805,000 |
| 2015/02/18 | 981 | 997 | 973 | 997 | 9,964,000 |
| 2015/02/17 | 972 | 975 | 960 | 975 | 7,933,000 |
| 2015/02/16 | 995 | 995 | 976 | 978 | 5,690,000 |
| 2015/02/13 | 991 | 995 | 983 | 990 | 5,668,000 |
| 2015/02/12 | 995 | 997 | 986 | 992 | 10,032,000 |
| 2015/02/10 | 981 | 987 | 977 | 987 | 6,864,000 |
| 2015/02/09 | 996 | 999 | 984 | 988 | 6,816,000 |
| 2015/02/06 | 980 | 989 | 964 | 988 | 13,109,000 |
| 2015/02/05 | 1,010 | 1,015 | 959 | 965 | 22,593,000 |
| 2015/02/04 | 1,012 | 1,023 | 1,004 | 1,012 | 11,051,000 |
| 2015/02/03 | 1,020 | 1,020 | 992 | 997 | 9,173,000 |
| 2015/02/02 | 1,000 | 1,019 | 985 | 1,017 | 7,774,000 |
| 2015/01/30 | 1,007 | 1,025 | 1,005 | 1,010 | 11,276,000 |
| 2015/01/29 | 1,006 | 1,008 | 994 | 996 | 7,785,000 |
| 2015/01/28 | 995 | 1,015 | 993 | 1,012 | 10,613,000 |
| 2015/01/27 | 991 | 999 | 989 | 999 | 9,588,000 |
| 2015/01/26 | 976 | 988 | 972 | 988 | 6,321,000 |
| 2015/01/23 | 986 | 989 | 980 | 986 | 7,233,000 |
| 2015/01/22 | 989 | 989 | 974 | 981 | 6,798,000 |
| 2015/01/21 | 975 | 985 | 971 | 984 | 10,562,000 |
| 2015/01/20 | 963 | 975 | 959 | 973 | 8,184,000 |
| 2015/01/19 | 964 | 964 | 951 | 961 | 5,920,000 |
| 2015/01/16 | 950 | 958 | 941 | 957 | 9,232,000 |
| 2015/01/15 | 951 | 968 | 948 | 966 | 8,142,000 |
| 2015/01/14 | 947 | 959 | 946 | 951 | 9,958,000 |
| 2015/01/13 | 941 | 947 | 928 | 947 | 11,156,000 |
| 2015/01/09 | 972 | 975 | 954 | 958 | 11,215,000 |
| 2015/01/08 | 977 | 983 | 968 | 970 | 17,070,000 |
| 2015/01/07 | 931 | 961 | 930 | 958 | 11,687,000 |
| 2015/01/06 | 941 | 948 | 935 | 935 | 12,027,000 |
| 2015/01/05 | 968 | 968 | 948 | 959 | 14,435,000 |