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 |
|---|---|---|---|---|---|
| 1984/12/28 | 445 | 454 | 444 | 448 | 6,095,000 |
| 1984/12/27 | 430 | 446 | 430 | 441 | 3,498,000 |
| 1984/12/26 | 425 | 430 | 425 | 429 | 1,336,000 |
| 1984/12/25 | 424 | 430 | 423 | 423 | 924,000 |
| 1984/12/24 | 425 | 430 | 423 | 425 | 653,000 |
| 1984/12/22 | 427 | 428 | 424 | 425 | 725,000 |
| 1984/12/21 | 429 | 430 | 427 | 428 | 938,000 |
| 1984/12/20 | 430 | 435 | 426 | 426 | 3,284,000 |
| 1984/12/19 | 422 | 430 | 422 | 428 | 2,279,000 |
| 1984/12/18 | 420 | 421 | 420 | 420 | 952,000 |
| 1984/12/17 | 419 | 422 | 418 | 420 | 1,688,000 |
| 1984/12/15 | 415 | 420 | 414 | 418 | 474,000 |
| 1984/12/14 | 416 | 420 | 415 | 420 | 593,000 |
| 1984/12/13 | 419 | 420 | 416 | 416 | 417,000 |
| 1984/12/12 | 420 | 423 | 418 | 420 | 811,000 |
| 1984/12/11 | 420 | 422 | 418 | 421 | 1,150,000 |
| 1984/12/10 | 420 | 420 | 417 | 417 | 528,000 |
| 1984/12/07 | 417 | 418 | 415 | 415 | 2,230,000 |
| 1984/12/06 | 420 | 422 | 418 | 418 | 390,000 |
| 1984/12/05 | 418 | 424 | 417 | 421 | 1,422,000 |
| 1984/12/04 | 420 | 420 | 418 | 418 | 1,197,000 |
| 1984/12/03 | 415 | 425 | 414 | 420 | 1,133,000 |
| 1984/12/01 | 413 | 414 | 413 | 413 | 623,000 |
| 1984/11/30 | 412 | 414 | 412 | 413 | 713,000 |
| 1984/11/29 | 410 | 414 | 410 | 413 | 667,000 |
| 1984/11/28 | 410 | 411 | 409 | 410 | 1,328,000 |
| 1984/11/27 | 408 | 412 | 407 | 409 | 607,000 |
| 1984/11/26 | 412 | 412 | 408 | 408 | 1,007,000 |
| 1984/11/24 | 412 | 414 | 411 | 412 | 306,000 |
| 1984/11/22 | 415 | 416 | 413 | 413 | 1,228,000 |
| 1984/11/21 | 414 | 415 | 414 | 415 | 593,000 |
| 1984/11/20 | 414 | 417 | 414 | 415 | 484,000 |
| 1984/11/19 | 414 | 418 | 414 | 415 | 900,000 |
| 1984/11/17 | 415 | 415 | 414 | 414 | 492,000 |
| 1984/11/16 | 414 | 418 | 414 | 415 | 550,000 |
| 1984/11/15 | 415 | 418 | 414 | 414 | 524,000 |
| 1984/11/14 | 415 | 418 | 414 | 415 | 684,000 |
| 1984/11/13 | 414 | 418 | 414 | 415 | 689,000 |
| 1984/11/12 | 415 | 417 | 414 | 414 | 680,000 |
| 1984/11/09 | 410 | 417 | 410 | 415 | 1,360,000 |
| 1984/11/08 | 413 | 415 | 412 | 412 | 680,000 |
| 1984/11/07 | 413 | 416 | 413 | 413 | 1,043,000 |
| 1984/11/06 | 416 | 418 | 412 | 412 | 992,000 |
| 1984/11/05 | 419 | 419 | 417 | 418 | 222,000 |
| 1984/11/02 | 410 | 420 | 410 | 420 | 979,000 |
| 1984/11/01 | 415 | 417 | 412 | 413 | 1,620,000 |
| 1984/10/31 | 416 | 418 | 415 | 415 | 1,329,000 |
| 1984/10/30 | 412 | 418 | 412 | 415 | 508,000 |
| 1984/10/29 | 410 | 415 | 410 | 415 | 534,000 |
| 1984/10/27 | 410 | 414 | 409 | 409 | 1,624,000 |
| 1984/10/26 | 417 | 419 | 415 | 415 | 1,377,000 |
| 1984/10/25 | 426 | 427 | 419 | 419 | 2,042,000 |
| 1984/10/24 | 420 | 427 | 418 | 426 | 3,284,000 |
| 1984/10/23 | 420 | 420 | 416 | 419 | 1,602,000 |
| 1984/10/22 | 416 | 420 | 416 | 420 | 1,156,000 |
| 1984/10/20 | 418 | 418 | 415 | 415 | 721,000 |
| 1984/10/19 | 419 | 419 | 415 | 418 | 1,476,000 |
| 1984/10/18 | 420 | 421 | 417 | 418 | 964,000 |
| 1984/10/17 | 430 | 430 | 418 | 421 | 3,480,000 |
| 1984/10/16 | 425 | 431 | 425 | 430 | 2,499,000 |
| 1984/10/15 | 422 | 426 | 422 | 422 | 1,705,000 |
| 1984/10/12 | 418 | 423 | 418 | 422 | 1,418,000 |
| 1984/10/11 | 419 | 420 | 418 | 418 | 633,000 |
| 1984/10/09 | 418 | 424 | 418 | 420 | 1,259,000 |
| 1984/10/08 | 415 | 425 | 415 | 418 | 1,949,000 |
| 1984/10/06 | 415 | 418 | 415 | 415 | 243,000 |
| 1984/10/05 | 417 | 422 | 415 | 415 | 1,315,000 |
| 1984/10/04 | 413 | 420 | 413 | 416 | 1,311,000 |
| 1984/10/03 | 410 | 415 | 410 | 415 | 878,000 |
| 1984/10/02 | 410 | 413 | 409 | 409 | 1,609,000 |
| 1984/10/01 | 409 | 411 | 409 | 409 | 1,461,000 |
| 1984/09/29 | 409 | 411 | 409 | 409 | 983,000 |
| 1984/09/28 | 410 | 412 | 409 | 410 | 934,000 |
| 1984/09/27 | 408 | 414 | 408 | 409 | 511,000 |
| 1984/09/26 | 415 | 417 | 408 | 411 | 605,000 |
| 1984/09/25 | 411 | 413 | 409 | 410 | 430,000 |
| 1984/09/22 | 413 | 413 | 409 | 411 | 981,000 |
| 1984/09/21 | 411 | 413 | 409 | 413 | 938,000 |
| 1984/09/20 | 407 | 414 | 407 | 411 | 852,000 |
| 1984/09/19 | 415 | 417 | 410 | 410 | 521,000 |
| 1984/09/18 | 420 | 422 | 416 | 416 | 508,000 |
| 1984/09/17 | 418 | 425 | 418 | 420 | 569,000 |
| 1984/09/14 | 410 | 429 | 410 | 416 | 1,982,000 |
| 1984/09/13 | 408 | 410 | 406 | 407 | 553,000 |
| 1984/09/12 | 407 | 408 | 405 | 407 | 596,000 |
| 1984/09/11 | 406 | 409 | 405 | 408 | 541,000 |
| 1984/09/10 | 406 | 410 | 406 | 406 | 327,000 |
| 1984/09/07 | 408 | 410 | 406 | 410 | 494,000 |
| 1984/09/06 | 411 | 411 | 408 | 408 | 455,000 |
| 1984/09/05 | 410 | 412 | 408 | 409 | 703,000 |
| 1984/09/04 | 412 | 413 | 410 | 412 | 716,000 |
| 1984/09/03 | 413 | 414 | 410 | 413 | 610,000 |
| 1984/09/01 | 410 | 413 | 409 | 410 | 899,000 |
| 1984/08/31 | 405 | 408 | 404 | 408 | 613,000 |
| 1984/08/30 | 410 | 410 | 404 | 404 | 601,000 |
| 1984/08/29 | 411 | 413 | 410 | 411 | 1,114,000 |
| 1984/08/28 | 411 | 411 | 409 | 410 | 448,000 |
| 1984/08/27 | 410 | 413 | 409 | 410 | 381,000 |
| 1984/08/25 | 409 | 413 | 409 | 413 | 383,000 |
| 1984/08/24 | 412 | 412 | 408 | 408 | 530,000 |
| 1984/08/23 | 411 | 412 | 409 | 412 | 422,000 |
| 1984/08/22 | 407 | 410 | 407 | 409 | 512,000 |
| 1984/08/21 | 410 | 411 | 407 | 407 | 520,000 |
| 1984/08/20 | 407 | 410 | 406 | 410 | 232,000 |
| 1984/08/18 | 406 | 412 | 405 | 406 | 190,000 |
| 1984/08/17 | 406 | 414 | 406 | 406 | 912,000 |
| 1984/08/16 | 409 | 413 | 405 | 406 | 879,000 |
| 1984/08/15 | 411 | 413 | 408 | 408 | 1,028,000 |
| 1984/08/14 | 409 | 413 | 406 | 413 | 408,000 |
| 1984/08/13 | 404 | 404 | 400 | 400 | 419,000 |
| 1984/08/10 | 408 | 415 | 406 | 406 | 811,000 |
| 1984/08/09 | 402 | 408 | 402 | 408 | 538,000 |
| 1984/08/08 | 402 | 409 | 402 | 403 | 320,000 |
| 1984/08/07 | 408 | 415 | 402 | 402 | 486,000 |
| 1984/08/06 | 420 | 425 | 407 | 407 | 413,000 |
| 1984/08/04 | 410 | 435 | 410 | 420 | 1,012,000 |
| 1984/08/03 | 404 | 410 | 400 | 400 | 1,947,000 |
| 1984/08/02 | 395 | 400 | 390 | 390 | 341,000 |
| 1984/08/01 | 390 | 392 | 385 | 387 | 1,391,000 |
| 1984/07/31 | 395 | 397 | 388 | 390 | 577,000 |
| 1984/07/30 | 400 | 400 | 395 | 395 | 603,000 |
| 1984/07/28 | 400 | 404 | 399 | 399 | 585,000 |
| 1984/07/27 | 404 | 408 | 404 | 404 | 498,000 |
| 1984/07/26 | 394 | 404 | 394 | 404 | 486,000 |
| 1984/07/25 | 380 | 390 | 378 | 390 | 1,766,000 |
| 1984/07/24 | 383 | 385 | 375 | 382 | 1,410,000 |
| 1984/07/23 | 398 | 399 | 387 | 387 | 1,205,000 |
| 1984/07/21 | 398 | 399 | 396 | 398 | 696,000 |
| 1984/07/20 | 402 | 404 | 399 | 401 | 967,000 |
| 1984/07/19 | 405 | 407 | 402 | 402 | 1,191,000 |
| 1984/07/18 | 406 | 409 | 405 | 405 | 783,000 |
| 1984/07/17 | 402 | 406 | 401 | 405 | 759,000 |
| 1984/07/16 | 400 | 403 | 398 | 400 | 1,374,000 |
| 1984/07/13 | 405 | 406 | 401 | 401 | 1,729,000 |
| 1984/07/12 | 405 | 408 | 405 | 406 | 1,286,000 |
| 1984/07/11 | 410 | 412 | 408 | 410 | 1,418,000 |
| 1984/07/10 | 413 | 415 | 412 | 412 | 687,000 |
| 1984/07/09 | 417 | 420 | 413 | 413 | 790,000 |
| 1984/07/07 | 420 | 420 | 415 | 418 | 1,612,000 |
| 1984/07/06 | 436 | 436 | 425 | 426 | 1,617,000 |
| 1984/07/05 | 424 | 438 | 422 | 436 | 2,335,000 |
| 1984/07/04 | 420 | 429 | 418 | 429 | 1,363,000 |
| 1984/07/03 | 420 | 423 | 418 | 418 | 795,000 |
| 1984/07/02 | 420 | 423 | 419 | 420 | 585,000 |
| 1984/06/30 | 423 | 423 | 420 | 420 | 323,000 |
| 1984/06/29 | 425 | 429 | 420 | 423 | 812,000 |
| 1984/06/28 | 416 | 430 | 415 | 427 | 915,000 |
| 1984/06/27 | 413 | 420 | 413 | 415 | 1,031,000 |
| 1984/06/26 | 419 | 428 | 418 | 418 | 707,000 |
| 1984/06/25 | 420 | 424 | 420 | 422 | 468,000 |
| 1984/06/23 | 414 | 419 | 414 | 416 | 345,000 |
| 1984/06/22 | 414 | 415 | 411 | 414 | 284,000 |
| 1984/06/21 | 420 | 420 | 415 | 415 | 541,000 |
| 1984/06/20 | 415 | 420 | 415 | 417 | 264,000 |
| 1984/06/19 | 420 | 420 | 412 | 415 | 545,000 |
| 1984/06/18 | 412 | 415 | 410 | 410 | 383,000 |
| 1984/06/16 | 416 | 419 | 411 | 411 | 379,000 |
| 1984/06/15 | 408 | 421 | 405 | 411 | 931,000 |
| 1984/06/14 | 418 | 421 | 412 | 413 | 711,000 |
| 1984/06/13 | 420 | 422 | 416 | 417 | 1,169,000 |
| 1984/06/12 | 421 | 426 | 421 | 421 | 715,000 |
| 1984/06/11 | 430 | 430 | 420 | 423 | 689,000 |
| 1984/06/08 | 430 | 433 | 428 | 430 | 1,794,000 |
| 1984/06/07 | 435 | 440 | 428 | 429 | 3,044,000 |
| 1984/06/06 | 435 | 437 | 433 | 436 | 1,710,000 |
| 1984/06/05 | 452 | 455 | 440 | 440 | 5,008,000 |
| 1984/06/04 | 430 | 450 | 430 | 447 | 5,708,000 |
| 1984/06/02 | 430 | 433 | 420 | 425 | 1,994,000 |
| 1984/06/01 | 409 | 429 | 409 | 415 | 3,057,000 |
| 1984/05/31 | 415 | 415 | 401 | 407 | 1,508,000 |
| 1984/05/30 | 416 | 422 | 415 | 415 | 664,000 |
| 1984/05/29 | 415 | 422 | 415 | 417 | 647,000 |
| 1984/05/28 | 417 | 420 | 415 | 415 | 504,000 |
| 1984/05/26 | 417 | 418 | 415 | 417 | 623,000 |
| 1984/05/25 | 415 | 420 | 413 | 417 | 771,000 |
| 1984/05/24 | 404 | 430 | 404 | 425 | 1,964,000 |
| 1984/05/23 | 400 | 405 | 398 | 402 | 3,253,000 |
| 1984/05/22 | 414 | 414 | 399 | 405 | 2,765,000 |
| 1984/05/21 | 418 | 420 | 414 | 415 | 1,281,000 |
| 1984/05/19 | 411 | 420 | 411 | 413 | 1,129,000 |
| 1984/05/18 | 420 | 420 | 410 | 413 | 3,195,000 |
| 1984/05/17 | 446 | 448 | 424 | 430 | 1,176,000 |
| 1984/05/16 | 448 | 455 | 446 | 446 | 1,322,000 |
| 1984/05/15 | 450 | 453 | 445 | 450 | 1,646,000 |
| 1984/05/14 | 458 | 460 | 450 | 455 | 1,301,000 |
| 1984/05/11 | 450 | 467 | 450 | 460 | 2,675,000 |
| 1984/05/10 | 469 | 470 | 457 | 457 | 1,776,000 |
| 1984/05/09 | 470 | 474 | 470 | 473 | 1,851,000 |
| 1984/05/08 | 488 | 488 | 472 | 474 | 3,006,000 |
| 1984/05/07 | 480 | 489 | 480 | 483 | 2,341,000 |
| 1984/05/04 | 488 | 490 | 483 | 483 | 3,949,000 |
| 1984/05/02 | 498 | 499 | 490 | 493 | 6,977,000 |
| 1984/05/01 | 505 | 508 | 497 | 500 | 15,676,000 |
| 1984/04/28 | 490 | 498 | 487 | 498 | 11,341,000 |
| 1984/04/27 | 483 | 485 | 480 | 485 | 8,142,000 |
| 1984/04/26 | 477 | 480 | 474 | 480 | 7,119,000 |
| 1984/04/25 | 470 | 474 | 463 | 474 | 9,065,000 |
| 1984/04/24 | 464 | 468 | 463 | 466 | 2,070,000 |
| 1984/04/23 | 465 | 470 | 460 | 463 | 4,505,000 |
| 1984/04/21 | 448 | 452 | 447 | 447 | 589,000 |
| 1984/04/20 | 451 | 453 | 448 | 448 | 1,151,000 |
| 1984/04/19 | 457 | 460 | 453 | 455 | 1,511,000 |
| 1984/04/18 | 453 | 460 | 450 | 455 | 1,100,000 |
| 1984/04/17 | 468 | 469 | 458 | 458 | 1,538,000 |
| 1984/04/16 | 472 | 472 | 468 | 468 | 3,095,000 |
| 1984/04/13 | 465 | 473 | 462 | 472 | 8,406,000 |
| 1984/04/12 | 455 | 460 | 453 | 459 | 4,359,000 |
| 1984/04/11 | 452 | 458 | 452 | 455 | 2,733,000 |
| 1984/04/10 | 448 | 452 | 448 | 452 | 1,219,000 |
| 1984/04/09 | 449 | 450 | 443 | 450 | 863,000 |
| 1984/04/07 | 457 | 457 | 450 | 450 | 908,000 |
| 1984/04/06 | 446 | 456 | 446 | 454 | 1,779,000 |
| 1984/04/05 | 460 | 460 | 450 | 456 | 2,908,000 |
| 1984/04/04 | 440 | 458 | 435 | 457 | 4,100,000 |
| 1984/04/03 | 447 | 450 | 440 | 440 | 2,011,000 |
| 1984/04/02 | 453 | 459 | 446 | 447 | 3,118,000 |
| 1984/03/31 | 458 | 458 | 450 | 452 | 2,460,000 |
| 1984/03/30 | 447 | 465 | 443 | 460 | 11,463,000 |
| 1984/03/29 | 433 | 447 | 432 | 447 | 7,064,000 |
| 1984/03/28 | 433 | 433 | 428 | 430 | 2,302,000 |
| 1984/03/27 | 420 | 426 | 418 | 426 | 1,240,000 |
| 1984/03/26 | 426 | 426 | 420 | 422 | 947,000 |
| 1984/03/24 | 425 | 426 | 422 | 425 | 603,000 |
| 1984/03/23 | 418 | 427 | 418 | 420 | 2,248,000 |
| 1984/03/22 | 418 | 418 | 413 | 416 | 895,000 |
| 1984/03/21 | 409 | 418 | 409 | 413 | 1,628,000 |
| 1984/03/19 | 412 | 414 | 408 | 409 | 657,000 |
| 1984/03/17 | 410 | 413 | 408 | 412 | 1,023,000 |
| 1984/03/16 | 411 | 412 | 405 | 408 | 1,384,000 |
| 1984/03/15 | 414 | 414 | 409 | 410 | 470,000 |
| 1984/03/14 | 409 | 415 | 406 | 415 | 681,000 |
| 1984/03/13 | 398 | 409 | 398 | 409 | 639,000 |
| 1984/03/12 | 396 | 400 | 395 | 400 | 306,000 |
| 1984/03/09 | 393 | 396 | 393 | 394 | 765,000 |
| 1984/03/08 | 396 | 396 | 393 | 393 | 359,000 |
| 1984/03/07 | 395 | 400 | 394 | 396 | 311,000 |
| 1984/03/06 | 393 | 397 | 393 | 397 | 451,000 |
| 1984/03/05 | 395 | 398 | 393 | 397 | 518,000 |
| 1984/03/03 | 392 | 395 | 391 | 393 | 280,000 |
| 1984/03/02 | 392 | 395 | 392 | 394 | 455,000 |
| 1984/03/01 | 396 | 398 | 390 | 391 | 626,000 |
| 1984/02/29 | 394 | 399 | 394 | 399 | 354,000 |
| 1984/02/28 | 390 | 399 | 390 | 399 | 1,163,000 |
| 1984/02/27 | 390 | 391 | 389 | 390 | 1,343,000 |
| 1984/02/25 | 390 | 391 | 388 | 390 | 946,000 |
| 1984/02/24 | 386 | 390 | 386 | 388 | 761,000 |
| 1984/02/23 | 390 | 391 | 384 | 385 | 1,989,000 |
| 1984/02/22 | 390 | 390 | 388 | 389 | 934,000 |
| 1984/02/21 | 393 | 394 | 388 | 388 | 795,000 |
| 1984/02/20 | 393 | 396 | 391 | 394 | 253,000 |
| 1984/02/18 | 396 | 396 | 394 | 396 | 255,000 |
| 1984/02/17 | 400 | 400 | 396 | 398 | 212,000 |
| 1984/02/16 | 386 | 405 | 385 | 396 | 870,000 |
| 1984/02/15 | 390 | 395 | 387 | 387 | 783,000 |
| 1984/02/14 | 395 | 399 | 387 | 392 | 1,357,000 |
| 1984/02/13 | 395 | 400 | 392 | 395 | 747,000 |
| 1984/02/10 | 394 | 400 | 393 | 400 | 368,000 |
| 1984/02/09 | 395 | 399 | 393 | 395 | 829,000 |
| 1984/02/08 | 401 | 404 | 399 | 400 | 1,088,000 |
| 1984/02/07 | 405 | 407 | 400 | 404 | 884,000 |
| 1984/02/06 | 406 | 410 | 406 | 410 | 331,000 |
| 1984/02/04 | 410 | 412 | 405 | 406 | 410,000 |
| 1984/02/03 | 412 | 415 | 412 | 414 | 824,000 |
| 1984/02/02 | 415 | 416 | 412 | 412 | 531,000 |
| 1984/02/01 | 415 | 415 | 413 | 415 | 1,049,000 |
| 1984/01/31 | 417 | 417 | 412 | 412 | 688,000 |
| 1984/01/30 | 415 | 419 | 414 | 419 | 373,000 |
| 1984/01/28 | 418 | 420 | 412 | 412 | 794,000 |
| 1984/01/27 | 415 | 418 | 414 | 418 | 1,966,000 |
| 1984/01/26 | 417 | 420 | 417 | 419 | 829,000 |
| 1984/01/25 | 419 | 420 | 415 | 415 | 638,000 |
| 1984/01/24 | 422 | 423 | 418 | 419 | 898,000 |
| 1984/01/23 | 421 | 425 | 420 | 422 | 374,000 |
| 1984/01/21 | 421 | 422 | 420 | 420 | 338,000 |
| 1984/01/20 | 427 | 430 | 420 | 420 | 510,000 |
| 1984/01/19 | 427 | 428 | 426 | 427 | 699,000 |
| 1984/01/18 | 435 | 435 | 427 | 427 | 1,179,000 |
| 1984/01/17 | 432 | 435 | 430 | 435 | 944,000 |
| 1984/01/13 | 432 | 432 | 430 | 432 | 813,000 |
| 1984/01/12 | 432 | 434 | 432 | 432 | 1,122,000 |
| 1984/01/11 | 430 | 434 | 430 | 432 | 1,520,000 |
| 1984/01/10 | 430 | 430 | 426 | 430 | 1,163,000 |
| 1984/01/09 | 442 | 444 | 430 | 430 | 1,968,000 |
| 1984/01/07 | 446 | 446 | 442 | 443 | 4,421,000 |
| 1984/01/06 | 440 | 445 | 435 | 443 | 6,509,000 |
| 1984/01/05 | 430 | 435 | 426 | 435 | 2,893,000 |
| 1984/01/04 | 430 | 432 | 425 | 425 | 1,599,000 |