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 |
|---|---|---|---|---|---|
| 1983/12/28 | 427 | 428 | 423 | 425 | 1,352,000 |
| 1983/12/27 | 420 | 430 | 420 | 423 | 2,148,000 |
| 1983/12/26 | 414 | 419 | 411 | 419 | 1,490,000 |
| 1983/12/24 | 404 | 410 | 404 | 410 | 1,131,000 |
| 1983/12/23 | 415 | 415 | 410 | 414 | 1,310,000 |
| 1983/12/22 | 405 | 418 | 405 | 410 | 4,913,000 |
| 1983/12/21 | 392 | 403 | 392 | 401 | 2,949,000 |
| 1983/12/20 | 393 | 395 | 389 | 392 | 2,238,000 |
| 1983/12/19 | 388 | 392 | 388 | 391 | 795,000 |
| 1983/12/17 | 389 | 392 | 388 | 392 | 677,000 |
| 1983/12/16 | 390 | 393 | 386 | 389 | 1,558,000 |
| 1983/12/15 | 394 | 394 | 389 | 389 | 1,891,000 |
| 1983/12/14 | 390 | 395 | 389 | 391 | 615,000 |
| 1983/12/13 | 394 | 394 | 389 | 389 | 1,357,000 |
| 1983/12/12 | 393 | 395 | 392 | 395 | 599,000 |
| 1983/12/09 | 394 | 396 | 393 | 394 | 2,217,000 |
| 1983/12/08 | 394 | 395 | 393 | 393 | 1,821,000 |
| 1983/12/07 | 398 | 398 | 392 | 394 | 4,898,000 |
| 1983/12/06 | 400 | 402 | 397 | 398 | 2,062,000 |
| 1983/12/05 | 403 | 403 | 401 | 402 | 571,000 |
| 1983/12/03 | 401 | 404 | 401 | 403 | 347,000 |
| 1983/12/02 | 403 | 405 | 401 | 401 | 1,021,000 |
| 1983/12/01 | 405 | 407 | 403 | 403 | 759,000 |
| 1983/11/30 | 407 | 410 | 406 | 407 | 495,000 |
| 1983/11/29 | 406 | 407 | 406 | 406 | 484,000 |
| 1983/11/28 | 406 | 408 | 406 | 408 | 574,000 |
| 1983/11/26 | 406 | 408 | 406 | 406 | 1,034,000 |
| 1983/11/25 | 411 | 411 | 408 | 409 | 614,000 |
| 1983/11/24 | 414 | 414 | 410 | 412 | 385,000 |
| 1983/11/22 | 423 | 423 | 409 | 410 | 418,000 |
| 1983/11/21 | 418 | 423 | 413 | 423 | 764,000 |
| 1983/11/19 | 415 | 416 | 411 | 416 | 1,023,000 |
| 1983/11/18 | 411 | 413 | 409 | 413 | 1,183,000 |
| 1983/11/17 | 409 | 416 | 409 | 409 | 1,302,000 |
| 1983/11/16 | 403 | 409 | 402 | 405 | 1,201,000 |
| 1983/11/15 | 400 | 402 | 400 | 401 | 864,000 |
| 1983/11/14 | 401 | 401 | 399 | 400 | 1,620,000 |
| 1983/11/11 | 404 | 408 | 401 | 401 | 776,000 |
| 1983/11/10 | 405 | 408 | 404 | 404 | 708,000 |
| 1983/11/09 | 406 | 408 | 405 | 406 | 401,000 |
| 1983/11/08 | 406 | 406 | 404 | 405 | 568,000 |
| 1983/11/07 | 405 | 407 | 403 | 407 | 438,000 |
| 1983/11/05 | 408 | 408 | 405 | 406 | 389,000 |
| 1983/11/04 | 408 | 409 | 405 | 408 | 1,000,000 |
| 1983/11/02 | 410 | 410 | 408 | 408 | 713,000 |
| 1983/11/01 | 410 | 410 | 408 | 410 | 1,278,000 |
| 1983/10/31 | 407 | 410 | 407 | 408 | 635,000 |
| 1983/10/29 | 407 | 408 | 405 | 406 | 1,093,000 |
| 1983/10/28 | 409 | 410 | 407 | 407 | 730,000 |
| 1983/10/27 | 407 | 410 | 406 | 410 | 304,000 |
| 1983/10/26 | 408 | 410 | 407 | 408 | 1,383,000 |
| 1983/10/25 | 407 | 410 | 407 | 407 | 183,000 |
| 1983/10/24 | 408 | 410 | 407 | 407 | 312,000 |
| 1983/10/22 | 408 | 410 | 408 | 408 | 237,000 |
| 1983/10/21 | 410 | 411 | 408 | 409 | 671,000 |
| 1983/10/20 | 410 | 413 | 408 | 408 | 828,000 |
| 1983/10/19 | 412 | 414 | 408 | 410 | 523,000 |
| 1983/10/18 | 415 | 417 | 414 | 414 | 1,348,000 |
| 1983/10/17 | 412 | 415 | 412 | 415 | 574,000 |
| 1983/10/15 | 414 | 414 | 411 | 412 | 1,459,000 |
| 1983/10/14 | 416 | 416 | 414 | 415 | 974,000 |
| 1983/10/13 | 419 | 420 | 415 | 415 | 1,067,000 |
| 1983/10/12 | 420 | 421 | 418 | 420 | 353,000 |
| 1983/10/11 | 423 | 424 | 420 | 424 | 791,000 |
| 1983/10/07 | 426 | 429 | 421 | 425 | 1,754,000 |
| 1983/10/06 | 418 | 425 | 417 | 423 | 1,626,000 |
| 1983/10/05 | 417 | 420 | 416 | 416 | 1,326,000 |
| 1983/10/04 | 415 | 419 | 415 | 417 | 694,000 |
| 1983/10/03 | 423 | 423 | 411 | 415 | 1,221,000 |
| 1983/10/01 | 425 | 426 | 420 | 421 | 1,097,000 |
| 1983/09/30 | 425 | 428 | 421 | 426 | 2,868,000 |
| 1983/09/29 | 431 | 433 | 424 | 424 | 950,000 |
| 1983/09/28 | 430 | 433 | 427 | 431 | 1,469,000 |
| 1983/09/27 | 439 | 439 | 425 | 430 | 2,830,000 |
| 1983/09/26 | 413 | 435 | 413 | 430 | 1,196,000 |
| 1983/09/24 | 415 | 415 | 411 | 411 | 875,000 |
| 1983/09/22 | 416 | 416 | 412 | 414 | 743,000 |
| 1983/09/21 | 415 | 425 | 414 | 418 | 1,338,000 |
| 1983/09/20 | 414 | 414 | 410 | 412 | 694,000 |
| 1983/09/19 | 412 | 413 | 409 | 409 | 607,000 |
| 1983/09/17 | 414 | 414 | 411 | 411 | 464,000 |
| 1983/09/16 | 416 | 416 | 410 | 414 | 1,239,000 |
| 1983/09/14 | 420 | 420 | 411 | 411 | 3,554,000 |
| 1983/09/13 | 415 | 420 | 413 | 416 | 858,000 |
| 1983/09/12 | 415 | 417 | 412 | 415 | 680,000 |
| 1983/09/09 | 420 | 421 | 417 | 418 | 780,000 |
| 1983/09/08 | 420 | 425 | 419 | 420 | 501,000 |
| 1983/09/07 | 419 | 420 | 415 | 418 | 665,000 |
| 1983/09/06 | 411 | 420 | 411 | 420 | 442,000 |
| 1983/09/05 | 416 | 418 | 410 | 411 | 914,000 |
| 1983/09/03 | 418 | 420 | 416 | 416 | 275,000 |
| 1983/09/02 | 421 | 425 | 420 | 420 | 395,000 |
| 1983/09/01 | 423 | 425 | 420 | 420 | 636,000 |
| 1983/08/31 | 424 | 425 | 420 | 420 | 899,000 |
| 1983/08/30 | 425 | 428 | 424 | 424 | 376,000 |
| 1983/08/29 | 421 | 427 | 421 | 424 | 974,000 |
| 1983/08/27 | 420 | 425 | 420 | 425 | 882,000 |
| 1983/08/26 | 420 | 428 | 420 | 421 | 6,646,000 |
| 1983/08/25 | 432 | 432 | 420 | 420 | 604,000 |
| 1983/08/24 | 436 | 436 | 430 | 433 | 1,681,000 |
| 1983/08/23 | 436 | 436 | 431 | 431 | 1,519,000 |
| 1983/08/22 | 435 | 437 | 433 | 437 | 1,617,000 |
| 1983/08/20 | 435 | 435 | 432 | 435 | 1,284,000 |
| 1983/08/19 | 437 | 437 | 430 | 432 | 2,978,000 |
| 1983/08/18 | 436 | 442 | 435 | 437 | 4,794,000 |
| 1983/08/17 | 435 | 438 | 431 | 433 | 2,676,000 |
| 1983/08/16 | 435 | 436 | 430 | 435 | 3,303,000 |
| 1983/08/15 | 429 | 430 | 425 | 429 | 1,719,000 |
| 1983/08/12 | 420 | 425 | 418 | 421 | 2,200,000 |
| 1983/08/11 | 417 | 422 | 417 | 420 | 760,000 |
| 1983/08/10 | 415 | 420 | 414 | 416 | 1,547,000 |
| 1983/08/09 | 415 | 417 | 412 | 413 | 874,000 |
| 1983/08/08 | 420 | 420 | 417 | 417 | 494,000 |
| 1983/08/06 | 418 | 419 | 416 | 417 | 482,000 |
| 1983/08/05 | 423 | 423 | 417 | 417 | 963,000 |
| 1983/08/04 | 417 | 424 | 417 | 423 | 410,000 |
| 1983/08/03 | 423 | 428 | 415 | 415 | 913,000 |
| 1983/08/02 | 428 | 430 | 423 | 423 | 1,118,000 |
| 1983/08/01 | 425 | 429 | 423 | 427 | 685,000 |
| 1983/07/30 | 427 | 429 | 424 | 425 | 616,000 |
| 1983/07/29 | 420 | 435 | 420 | 432 | 3,846,000 |
| 1983/07/28 | 417 | 418 | 415 | 417 | 964,000 |
| 1983/07/27 | 418 | 418 | 413 | 413 | 2,626,000 |
| 1983/07/26 | 420 | 422 | 410 | 411 | 3,006,000 |
| 1983/07/25 | 413 | 415 | 408 | 408 | 847,000 |
| 1983/07/23 | 415 | 416 | 413 | 413 | 764,000 |
| 1983/07/22 | 420 | 420 | 415 | 415 | 1,656,000 |
| 1983/07/21 | 420 | 424 | 419 | 420 | 1,687,000 |
| 1983/07/20 | 417 | 418 | 412 | 417 | 1,557,000 |
| 1983/07/19 | 413 | 418 | 410 | 417 | 1,284,000 |
| 1983/07/18 | 416 | 416 | 408 | 408 | 707,000 |
| 1983/07/15 | 420 | 420 | 411 | 411 | 458,000 |
| 1983/07/14 | 413 | 417 | 411 | 416 | 721,000 |
| 1983/07/13 | 415 | 415 | 410 | 413 | 1,063,000 |
| 1983/07/12 | 435 | 435 | 416 | 416 | 1,611,000 |
| 1983/07/11 | 435 | 437 | 430 | 431 | 935,000 |
| 1983/07/09 | 440 | 440 | 435 | 435 | 1,526,000 |
| 1983/07/08 | 435 | 442 | 434 | 442 | 3,206,000 |
| 1983/07/07 | 429 | 440 | 429 | 440 | 2,983,000 |
| 1983/07/06 | 435 | 437 | 431 | 433 | 4,822,000 |
| 1983/07/05 | 432 | 432 | 425 | 425 | 1,460,000 |
| 1983/07/04 | 434 | 438 | 430 | 432 | 1,339,000 |
| 1983/07/02 | 438 | 439 | 430 | 432 | 1,704,000 |
| 1983/07/01 | 447 | 447 | 438 | 442 | 8,008,000 |
| 1983/06/30 | 428 | 449 | 425 | 444 | 13,988,000 |
| 1983/06/29 | 423 | 427 | 416 | 424 | 1,793,000 |
| 1983/06/28 | 433 | 433 | 426 | 428 | 3,182,000 |
| 1983/06/27 | 432 | 432 | 427 | 428 | 1,372,000 |
| 1983/06/25 | 435 | 435 | 428 | 432 | 3,133,000 |
| 1983/06/24 | 430 | 434 | 426 | 431 | 4,664,000 |
| 1983/06/23 | 432 | 432 | 420 | 420 | 3,258,000 |
| 1983/06/22 | 435 | 442 | 430 | 430 | 12,290,000 |
| 1983/06/21 | 419 | 443 | 418 | 430 | 15,587,000 |
| 1983/06/20 | 422 | 422 | 415 | 419 | 3,185,000 |
| 1983/06/17 | 426 | 427 | 415 | 419 | 12,412,000 |
| 1983/06/16 | 408 | 417 | 405 | 416 | 6,894,000 |
| 1983/06/15 | 403 | 406 | 402 | 404 | 2,818,000 |
| 1983/06/14 | 400 | 402 | 399 | 400 | 1,506,000 |
| 1983/06/13 | 400 | 403 | 398 | 398 | 853,000 |
| 1983/06/11 | 405 | 405 | 401 | 403 | 948,000 |
| 1983/06/10 | 404 | 408 | 402 | 404 | 1,887,000 |
| 1983/06/09 | 393 | 404 | 393 | 399 | 1,043,000 |
| 1983/06/08 | 395 | 395 | 393 | 393 | 777,000 |
| 1983/06/07 | 403 | 404 | 397 | 397 | 909,000 |
| 1983/06/06 | 403 | 407 | 401 | 403 | 1,447,000 |
| 1983/06/04 | 401 | 405 | 400 | 403 | 1,642,000 |
| 1983/06/03 | 397 | 400 | 396 | 397 | 1,539,000 |
| 1983/06/02 | 396 | 397 | 392 | 393 | 749,000 |
| 1983/06/01 | 402 | 402 | 396 | 396 | 1,828,000 |
| 1983/05/31 | 407 | 407 | 402 | 403 | 1,560,000 |
| 1983/05/30 | 410 | 410 | 406 | 407 | 2,016,000 |
| 1983/05/28 | 410 | 413 | 407 | 409 | 6,318,000 |
| 1983/05/27 | 404 | 409 | 402 | 409 | 5,239,000 |
| 1983/05/26 | 402 | 407 | 402 | 402 | 4,895,000 |
| 1983/05/25 | 401 | 405 | 400 | 401 | 4,466,000 |
| 1983/05/24 | 401 | 403 | 400 | 400 | 2,257,000 |
| 1983/05/23 | 405 | 405 | 402 | 405 | 3,363,000 |
| 1983/05/20 | 405 | 407 | 403 | 405 | 7,270,000 |
| 1983/05/19 | 401 | 403 | 399 | 400 | 6,388,000 |
| 1983/05/18 | 396 | 397 | 394 | 396 | 2,617,000 |
| 1983/05/17 | 396 | 396 | 394 | 394 | 2,266,000 |
| 1983/05/16 | 395 | 397 | 392 | 395 | 1,933,000 |
| 1983/05/14 | 392 | 395 | 391 | 395 | 1,184,000 |
| 1983/05/13 | 390 | 393 | 390 | 391 | 1,203,000 |
| 1983/05/12 | 395 | 395 | 392 | 393 | 1,304,000 |
| 1983/05/11 | 398 | 398 | 390 | 395 | 2,343,000 |
| 1983/05/10 | 395 | 397 | 392 | 397 | 2,515,000 |
| 1983/05/09 | 394 | 395 | 392 | 393 | 1,564,000 |
| 1983/05/07 | 392 | 393 | 390 | 392 | 806,000 |
| 1983/05/06 | 390 | 392 | 388 | 390 | 939,000 |
| 1983/05/04 | 388 | 389 | 386 | 388 | 795,000 |
| 1983/05/02 | 385 | 389 | 385 | 389 | 1,102,000 |
| 1983/04/30 | 394 | 394 | 388 | 388 | 895,000 |
| 1983/04/28 | 395 | 395 | 394 | 394 | 2,146,000 |
| 1983/04/27 | 395 | 397 | 390 | 390 | 3,011,000 |
| 1983/04/26 | 393 | 396 | 393 | 395 | 7,080,000 |
| 1983/04/25 | 388 | 390 | 387 | 388 | 2,268,000 |
| 1983/04/23 | 381 | 386 | 381 | 386 | 1,944,000 |
| 1983/04/22 | 381 | 382 | 380 | 381 | 1,844,000 |
| 1983/04/21 | 381 | 382 | 379 | 381 | 1,513,000 |
| 1983/04/20 | 378 | 381 | 377 | 381 | 1,955,000 |
| 1983/04/19 | 379 | 380 | 376 | 379 | 1,018,000 |
| 1983/04/18 | 379 | 380 | 376 | 376 | 1,213,000 |
| 1983/04/15 | 382 | 382 | 378 | 379 | 2,097,000 |
| 1983/04/14 | 380 | 384 | 378 | 382 | 4,742,000 |
| 1983/04/13 | 374 | 379 | 373 | 379 | 3,288,000 |
| 1983/04/12 | 368 | 375 | 365 | 372 | 2,704,000 |
| 1983/04/11 | 362 | 365 | 360 | 365 | 828,000 |
| 1983/04/09 | 358 | 363 | 355 | 363 | 821,000 |
| 1983/04/08 | 353 | 357 | 352 | 354 | 1,095,000 |
| 1983/04/07 | 356 | 358 | 351 | 351 | 1,705,000 |
| 1983/04/06 | 357 | 358 | 355 | 355 | 1,253,000 |
| 1983/04/05 | 360 | 360 | 356 | 357 | 947,000 |
| 1983/04/04 | 368 | 368 | 361 | 361 | 1,048,000 |
| 1983/04/02 | 369 | 369 | 365 | 368 | 785,000 |
| 1983/04/01 | 370 | 370 | 367 | 368 | 2,040,000 |
| 1983/03/31 | 371 | 373 | 369 | 369 | 921,000 |
| 1983/03/30 | 370 | 371 | 368 | 369 | 913,000 |
| 1983/03/29 | 372 | 372 | 367 | 368 | 951,000 |
| 1983/03/28 | 367 | 372 | 365 | 372 | 913,000 |
| 1983/03/26 | 369 | 370 | 366 | 370 | 657,000 |
| 1983/03/25 | 369 | 369 | 366 | 369 | 1,523,000 |
| 1983/03/24 | 369 | 370 | 367 | 367 | 1,319,000 |
| 1983/03/23 | 370 | 374 | 362 | 364 | 2,619,000 |
| 1983/03/22 | 372 | 372 | 367 | 367 | 2,036,000 |
| 1983/03/18 | 365 | 366 | 360 | 364 | 1,065,000 |
| 1983/03/17 | 364 | 365 | 361 | 364 | 1,210,000 |
| 1983/03/16 | 352 | 360 | 351 | 359 | 2,140,000 |
| 1983/03/15 | 350 | 353 | 350 | 352 | 608,000 |
| 1983/03/14 | 348 | 349 | 348 | 348 | 410,000 |
| 1983/03/12 | 349 | 350 | 348 | 349 | 698,000 |
| 1983/03/11 | 349 | 352 | 349 | 349 | 632,000 |
| 1983/03/10 | 350 | 352 | 349 | 349 | 487,000 |
| 1983/03/09 | 350 | 350 | 349 | 349 | 697,000 |
| 1983/03/08 | 350 | 351 | 348 | 350 | 2,481,000 |
| 1983/03/07 | 350 | 352 | 348 | 349 | 8,535,000 |
| 1983/03/05 | 350 | 353 | 350 | 350 | 321,000 |
| 1983/03/04 | 349 | 352 | 349 | 350 | 952,000 |
| 1983/03/03 | 349 | 355 | 349 | 349 | 1,314,000 |
| 1983/03/02 | 350 | 351 | 348 | 349 | 1,904,000 |
| 1983/03/01 | 351 | 356 | 350 | 352 | 2,088,000 |
| 1983/02/28 | 348 | 357 | 348 | 353 | 956,000 |
| 1983/02/26 | 348 | 351 | 347 | 347 | 688,000 |
| 1983/02/25 | 348 | 353 | 346 | 348 | 906,000 |
| 1983/02/24 | 341 | 350 | 341 | 350 | 668,000 |
| 1983/02/23 | 340 | 342 | 338 | 339 | 1,129,000 |
| 1983/02/22 | 340 | 346 | 340 | 342 | 850,000 |
| 1983/02/21 | 347 | 350 | 344 | 344 | 816,000 |
| 1983/02/18 | 353 | 354 | 346 | 347 | 1,691,000 |
| 1983/02/17 | 355 | 358 | 353 | 353 | 441,000 |
| 1983/02/16 | 356 | 360 | 356 | 356 | 652,000 |
| 1983/02/15 | 358 | 363 | 355 | 356 | 778,000 |
| 1983/02/14 | 351 | 357 | 350 | 355 | 406,000 |
| 1983/02/12 | 352 | 352 | 350 | 350 | 430,000 |
| 1983/02/10 | 358 | 358 | 352 | 352 | 581,000 |
| 1983/02/09 | 356 | 360 | 355 | 357 | 548,000 |
| 1983/02/08 | 355 | 360 | 355 | 355 | 328,000 |
| 1983/02/07 | 356 | 360 | 355 | 357 | 260,000 |
| 1983/02/05 | 353 | 360 | 353 | 355 | 302,000 |
| 1983/02/04 | 353 | 360 | 353 | 355 | 381,000 |
| 1983/02/03 | 360 | 363 | 357 | 357 | 1,807,000 |
| 1983/02/02 | 363 | 368 | 360 | 363 | 2,896,000 |
| 1983/02/01 | 359 | 361 | 357 | 360 | 1,273,000 |
| 1983/01/31 | 355 | 360 | 355 | 357 | 771,000 |
| 1983/01/29 | 350 | 359 | 350 | 358 | 649,000 |
| 1983/01/28 | 350 | 353 | 348 | 351 | 1,545,000 |
| 1983/01/27 | 354 | 354 | 347 | 348 | 1,581,000 |
| 1983/01/26 | 354 | 359 | 351 | 355 | 1,258,000 |
| 1983/01/25 | 350 | 354 | 347 | 350 | 675,000 |
| 1983/01/24 | 352 | 356 | 351 | 353 | 359,000 |
| 1983/01/22 | 356 | 358 | 353 | 354 | 373,000 |
| 1983/01/21 | 356 | 361 | 356 | 360 | 1,109,000 |
| 1983/01/20 | 359 | 359 | 356 | 357 | 693,000 |
| 1983/01/19 | 362 | 363 | 356 | 357 | 1,184,000 |
| 1983/01/18 | 366 | 366 | 360 | 362 | 652,000 |
| 1983/01/17 | 364 | 366 | 361 | 361 | 586,000 |
| 1983/01/14 | 370 | 370 | 364 | 364 | 1,111,000 |
| 1983/01/13 | 364 | 369 | 361 | 366 | 1,593,000 |
| 1983/01/12 | 366 | 370 | 365 | 365 | 1,143,000 |
| 1983/01/11 | 377 | 379 | 369 | 370 | 2,143,000 |
| 1983/01/10 | 375 | 382 | 371 | 373 | 1,314,000 |
| 1983/01/08 | 385 | 387 | 380 | 380 | 4,957,000 |
| 1983/01/07 | 390 | 395 | 377 | 382 | 21,744,000 |
| 1983/01/06 | 360 | 372 | 360 | 372 | 6,954,000 |
| 1983/01/05 | 356 | 362 | 355 | 359 | 1,530,000 |
| 1983/01/04 | 360 | 360 | 355 | 358 | 547,000 |