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 |
|---|---|---|---|---|---|
| 1985/12/28 | 517 | 522 | 517 | 520 | 254,000 |
| 1985/12/27 | 522 | 525 | 516 | 519 | 894,000 |
| 1985/12/26 | 525 | 531 | 522 | 522 | 2,393,000 |
| 1985/12/25 | 516 | 523 | 515 | 522 | 653,000 |
| 1985/12/24 | 515 | 520 | 515 | 515 | 751,000 |
| 1985/12/23 | 506 | 521 | 506 | 515 | 966,000 |
| 1985/12/21 | 518 | 518 | 515 | 515 | 170,000 |
| 1985/12/20 | 520 | 524 | 516 | 518 | 1,518,000 |
| 1985/12/19 | 520 | 523 | 517 | 521 | 751,000 |
| 1985/12/18 | 523 | 524 | 515 | 521 | 970,000 |
| 1985/12/17 | 523 | 527 | 522 | 525 | 1,101,000 |
| 1985/12/16 | 521 | 525 | 520 | 523 | 893,000 |
| 1985/12/13 | 509 | 520 | 508 | 520 | 886,000 |
| 1985/12/12 | 515 | 524 | 515 | 519 | 1,532,000 |
| 1985/12/11 | 515 | 518 | 508 | 515 | 1,241,000 |
| 1985/12/10 | 506 | 509 | 504 | 505 | 1,493,000 |
| 1985/12/09 | 503 | 510 | 503 | 506 | 472,000 |
| 1985/12/07 | 505 | 505 | 502 | 503 | 506,000 |
| 1985/12/06 | 506 | 508 | 502 | 503 | 1,398,000 |
| 1985/12/05 | 513 | 513 | 504 | 508 | 1,032,000 |
| 1985/12/04 | 505 | 508 | 505 | 508 | 377,000 |
| 1985/12/03 | 506 | 509 | 505 | 505 | 787,000 |
| 1985/12/02 | 512 | 515 | 510 | 510 | 760,000 |
| 1985/11/30 | 513 | 518 | 512 | 515 | 187,000 |
| 1985/11/29 | 519 | 519 | 512 | 512 | 701,000 |
| 1985/11/28 | 520 | 520 | 512 | 519 | 802,000 |
| 1985/11/27 | 515 | 523 | 515 | 521 | 967,000 |
| 1985/11/26 | 524 | 524 | 511 | 522 | 851,000 |
| 1985/11/25 | 518 | 522 | 516 | 520 | 444,000 |
| 1985/11/22 | 519 | 524 | 518 | 519 | 1,221,000 |
| 1985/11/21 | 514 | 524 | 514 | 524 | 571,000 |
| 1985/11/20 | 511 | 520 | 511 | 513 | 726,000 |
| 1985/11/19 | 518 | 520 | 512 | 517 | 987,000 |
| 1985/11/18 | 519 | 521 | 518 | 521 | 228,000 |
| 1985/11/16 | 515 | 520 | 515 | 518 | 682,000 |
| 1985/11/15 | 520 | 521 | 514 | 518 | 1,371,000 |
| 1985/11/14 | 525 | 525 | 515 | 520 | 1,637,000 |
| 1985/11/13 | 521 | 523 | 520 | 521 | 917,000 |
| 1985/11/12 | 521 | 525 | 521 | 521 | 431,000 |
| 1985/11/11 | 520 | 525 | 520 | 521 | 611,000 |
| 1985/11/08 | 530 | 530 | 520 | 522 | 839,000 |
| 1985/11/07 | 525 | 529 | 520 | 520 | 1,143,000 |
| 1985/11/06 | 525 | 528 | 523 | 525 | 1,952,000 |
| 1985/11/05 | 518 | 529 | 518 | 523 | 580,000 |
| 1985/11/02 | 515 | 520 | 515 | 517 | 368,000 |
| 1985/11/01 | 524 | 528 | 520 | 520 | 1,247,000 |
| 1985/10/31 | 535 | 535 | 525 | 529 | 556,000 |
| 1985/10/30 | 530 | 535 | 530 | 533 | 775,000 |
| 1985/10/29 | 525 | 530 | 523 | 530 | 1,633,000 |
| 1985/10/28 | 526 | 530 | 519 | 525 | 754,000 |
| 1985/10/26 | 516 | 530 | 510 | 525 | 1,040,000 |
| 1985/10/25 | 530 | 535 | 515 | 515 | 1,800,000 |
| 1985/10/24 | 527 | 535 | 523 | 531 | 1,618,000 |
| 1985/10/23 | 545 | 550 | 520 | 539 | 2,476,000 |
| 1985/10/22 | 549 | 554 | 548 | 550 | 995,000 |
| 1985/10/21 | 558 | 559 | 551 | 555 | 643,000 |
| 1985/10/19 | 555 | 561 | 550 | 560 | 1,101,000 |
| 1985/10/18 | 554 | 561 | 551 | 555 | 1,368,000 |
| 1985/10/17 | 551 | 555 | 548 | 555 | 1,351,000 |
| 1985/10/16 | 565 | 567 | 555 | 556 | 2,863,000 |
| 1985/10/15 | 574 | 575 | 567 | 570 | 3,860,000 |
| 1985/10/14 | 570 | 577 | 570 | 574 | 1,986,000 |
| 1985/10/11 | 573 | 576 | 568 | 574 | 3,633,000 |
| 1985/10/09 | 579 | 584 | 567 | 569 | 9,430,000 |
| 1985/10/08 | 575 | 581 | 570 | 578 | 17,003,000 |
| 1985/10/07 | 566 | 574 | 566 | 568 | 3,561,000 |
| 1985/10/05 | 567 | 572 | 560 | 567 | 1,844,000 |
| 1985/10/04 | 567 | 575 | 560 | 561 | 3,543,000 |
| 1985/10/03 | 553 | 570 | 553 | 566 | 2,878,000 |
| 1985/10/02 | 569 | 578 | 559 | 560 | 9,349,000 |
| 1985/10/01 | 560 | 571 | 551 | 566 | 15,081,000 |
| 1985/09/30 | 555 | 569 | 550 | 553 | 4,037,000 |
| 1985/09/28 | 554 | 567 | 546 | 564 | 1,702,000 |
| 1985/09/27 | 574 | 578 | 545 | 556 | 7,230,000 |
| 1985/09/26 | 563 | 583 | 561 | 574 | 32,524,000 |
| 1985/09/25 | 553 | 558 | 545 | 556 | 3,216,000 |
| 1985/09/24 | 557 | 558 | 549 | 553 | 4,211,000 |
| 1985/09/21 | 550 | 552 | 546 | 547 | 2,428,000 |
| 1985/09/20 | 538 | 543 | 534 | 540 | 3,888,000 |
| 1985/09/19 | 538 | 541 | 533 | 538 | 3,520,000 |
| 1985/09/18 | 544 | 547 | 530 | 538 | 3,489,000 |
| 1985/09/17 | 540 | 545 | 535 | 540 | 1,753,000 |
| 1985/09/13 | 525 | 535 | 523 | 535 | 3,807,000 |
| 1985/09/12 | 515 | 525 | 515 | 524 | 1,373,000 |
| 1985/09/11 | 519 | 525 | 514 | 514 | 1,309,000 |
| 1985/09/10 | 513 | 519 | 512 | 512 | 1,208,000 |
| 1985/09/09 | 520 | 521 | 514 | 519 | 1,401,000 |
| 1985/09/07 | 522 | 522 | 518 | 519 | 1,143,000 |
| 1985/09/06 | 521 | 522 | 519 | 520 | 1,436,000 |
| 1985/09/05 | 525 | 525 | 521 | 521 | 1,443,000 |
| 1985/09/04 | 534 | 534 | 524 | 529 | 3,478,000 |
| 1985/09/03 | 542 | 549 | 531 | 533 | 2,406,000 |
| 1985/09/02 | 543 | 552 | 543 | 546 | 2,211,000 |
| 1985/08/31 | 549 | 553 | 543 | 548 | 1,200,000 |
| 1985/08/30 | 565 | 569 | 545 | 548 | 7,151,000 |
| 1985/08/29 | 560 | 565 | 555 | 559 | 10,913,000 |
| 1985/08/28 | 565 | 569 | 555 | 560 | 29,698,000 |
| 1985/08/27 | 540 | 568 | 533 | 565 | 28,667,000 |
| 1985/08/26 | 525 | 549 | 525 | 540 | 25,474,000 |
| 1985/08/24 | 519 | 524 | 513 | 524 | 1,505,000 |
| 1985/08/23 | 525 | 531 | 513 | 513 | 9,964,000 |
| 1985/08/22 | 505 | 516 | 502 | 514 | 4,969,000 |
| 1985/08/21 | 500 | 506 | 500 | 501 | 1,216,000 |
| 1985/08/20 | 506 | 507 | 498 | 498 | 772,000 |
| 1985/08/19 | 501 | 508 | 501 | 508 | 713,000 |
| 1985/08/17 | 500 | 509 | 500 | 500 | 983,000 |
| 1985/08/16 | 519 | 520 | 509 | 509 | 4,972,000 |
| 1985/08/15 | 502 | 525 | 496 | 520 | 8,367,000 |
| 1985/08/14 | 496 | 500 | 491 | 500 | 1,154,000 |
| 1985/08/13 | 495 | 496 | 488 | 496 | 794,000 |
| 1985/08/12 | 499 | 505 | 495 | 495 | 1,191,000 |
| 1985/08/09 | 497 | 508 | 494 | 499 | 2,373,000 |
| 1985/08/08 | 504 | 506 | 490 | 492 | 1,162,000 |
| 1985/08/07 | 496 | 513 | 496 | 499 | 3,336,000 |
| 1985/08/06 | 505 | 510 | 493 | 495 | 2,242,000 |
| 1985/08/05 | 511 | 515 | 501 | 515 | 2,345,000 |
| 1985/08/03 | 524 | 527 | 511 | 513 | 4,856,000 |
| 1985/08/02 | 518 | 538 | 506 | 525 | 39,449,000 |
| 1985/08/01 | 485 | 520 | 481 | 519 | 24,521,000 |
| 1985/07/31 | 469 | 480 | 466 | 480 | 2,027,000 |
| 1985/07/30 | 469 | 473 | 466 | 470 | 738,000 |
| 1985/07/29 | 472 | 475 | 466 | 466 | 1,088,000 |
| 1985/07/27 | 470 | 475 | 469 | 472 | 486,000 |
| 1985/07/26 | 469 | 471 | 468 | 469 | 429,000 |
| 1985/07/25 | 468 | 470 | 466 | 469 | 824,000 |
| 1985/07/24 | 470 | 472 | 466 | 466 | 583,000 |
| 1985/07/23 | 470 | 472 | 470 | 470 | 684,000 |
| 1985/07/22 | 470 | 473 | 465 | 470 | 475,000 |
| 1985/07/20 | 470 | 475 | 469 | 470 | 259,000 |
| 1985/07/19 | 469 | 476 | 469 | 470 | 493,000 |
| 1985/07/18 | 475 | 478 | 470 | 474 | 604,000 |
| 1985/07/17 | 463 | 480 | 463 | 468 | 398,000 |
| 1985/07/16 | 456 | 469 | 455 | 463 | 369,000 |
| 1985/07/15 | 459 | 460 | 450 | 455 | 839,000 |
| 1985/07/12 | 480 | 480 | 462 | 468 | 1,088,000 |
| 1985/07/11 | 487 | 488 | 475 | 483 | 941,000 |
| 1985/07/10 | 488 | 489 | 483 | 488 | 929,000 |
| 1985/07/09 | 491 | 491 | 480 | 488 | 836,000 |
| 1985/07/08 | 489 | 491 | 485 | 491 | 1,158,000 |
| 1985/07/06 | 486 | 491 | 486 | 489 | 1,103,000 |
| 1985/07/05 | 486 | 490 | 485 | 486 | 811,000 |
| 1985/07/04 | 484 | 493 | 484 | 490 | 1,905,000 |
| 1985/07/03 | 485 | 488 | 484 | 485 | 924,000 |
| 1985/07/02 | 484 | 488 | 484 | 485 | 848,000 |
| 1985/07/01 | 486 | 492 | 484 | 485 | 1,691,000 |
| 1985/06/29 | 483 | 485 | 483 | 483 | 526,000 |
| 1985/06/28 | 485 | 488 | 481 | 483 | 614,000 |
| 1985/06/27 | 485 | 489 | 481 | 488 | 2,080,000 |
| 1985/06/26 | 485 | 495 | 481 | 487 | 5,512,000 |
| 1985/06/25 | 477 | 485 | 476 | 480 | 1,502,000 |
| 1985/06/24 | 479 | 485 | 476 | 476 | 566,000 |
| 1985/06/22 | 475 | 485 | 475 | 476 | 297,000 |
| 1985/06/21 | 482 | 485 | 475 | 475 | 1,013,000 |
| 1985/06/20 | 489 | 495 | 482 | 482 | 3,063,000 |
| 1985/06/19 | 485 | 494 | 476 | 487 | 6,033,000 |
| 1985/06/18 | 465 | 490 | 465 | 475 | 3,507,000 |
| 1985/06/17 | 467 | 470 | 465 | 465 | 539,000 |
| 1985/06/15 | 464 | 470 | 461 | 467 | 1,007,000 |
| 1985/06/14 | 460 | 463 | 459 | 461 | 515,000 |
| 1985/06/13 | 460 | 463 | 458 | 460 | 656,000 |
| 1985/06/12 | 465 | 466 | 460 | 460 | 861,000 |
| 1985/06/11 | 461 | 467 | 461 | 465 | 344,000 |
| 1985/06/10 | 465 | 470 | 463 | 465 | 798,000 |
| 1985/06/07 | 470 | 470 | 464 | 464 | 1,487,000 |
| 1985/06/06 | 469 | 475 | 468 | 469 | 714,000 |
| 1985/06/05 | 473 | 478 | 467 | 469 | 1,329,000 |
| 1985/06/04 | 465 | 476 | 465 | 476 | 725,000 |
| 1985/06/03 | 478 | 480 | 465 | 466 | 973,000 |
| 1985/06/01 | 480 | 482 | 476 | 477 | 1,230,000 |
| 1985/05/31 | 480 | 485 | 480 | 481 | 1,783,000 |
| 1985/05/30 | 480 | 490 | 476 | 476 | 2,146,000 |
| 1985/05/29 | 490 | 492 | 481 | 481 | 2,745,000 |
| 1985/05/28 | 466 | 494 | 466 | 489 | 4,399,000 |
| 1985/05/27 | 465 | 470 | 462 | 465 | 1,647,000 |
| 1985/05/25 | 462 | 465 | 460 | 460 | 516,000 |
| 1985/05/24 | 464 | 466 | 461 | 461 | 469,000 |
| 1985/05/23 | 465 | 469 | 463 | 463 | 525,000 |
| 1985/05/22 | 462 | 465 | 461 | 462 | 591,000 |
| 1985/05/21 | 472 | 477 | 461 | 465 | 1,699,000 |
| 1985/05/20 | 475 | 477 | 460 | 470 | 762,000 |
| 1985/05/18 | 470 | 479 | 470 | 470 | 1,497,000 |
| 1985/05/17 | 451 | 463 | 451 | 463 | 620,000 |
| 1985/05/16 | 453 | 455 | 450 | 450 | 386,000 |
| 1985/05/15 | 457 | 458 | 453 | 453 | 580,000 |
| 1985/05/14 | 455 | 460 | 455 | 455 | 389,000 |
| 1985/05/13 | 457 | 459 | 453 | 453 | 497,000 |
| 1985/05/10 | 457 | 459 | 452 | 457 | 682,000 |
| 1985/05/09 | 458 | 460 | 455 | 457 | 500,000 |
| 1985/05/08 | 457 | 460 | 457 | 458 | 334,000 |
| 1985/05/07 | 458 | 463 | 456 | 457 | 407,000 |
| 1985/05/04 | 453 | 465 | 453 | 463 | 377,000 |
| 1985/05/02 | 455 | 457 | 452 | 452 | 482,000 |
| 1985/05/01 | 451 | 457 | 451 | 455 | 962,000 |
| 1985/04/30 | 460 | 462 | 455 | 455 | 462,000 |
| 1985/04/27 | 457 | 460 | 454 | 460 | 776,000 |
| 1985/04/26 | 454 | 464 | 453 | 458 | 1,434,000 |
| 1985/04/25 | 453 | 455 | 452 | 452 | 959,000 |
| 1985/04/24 | 451 | 459 | 451 | 451 | 568,000 |
| 1985/04/23 | 450 | 452 | 448 | 451 | 657,000 |
| 1985/04/22 | 459 | 460 | 452 | 452 | 644,000 |
| 1985/04/20 | 451 | 460 | 450 | 459 | 406,000 |
| 1985/04/19 | 450 | 455 | 448 | 448 | 1,138,000 |
| 1985/04/18 | 465 | 469 | 453 | 455 | 1,890,000 |
| 1985/04/17 | 460 | 470 | 459 | 465 | 1,741,000 |
| 1985/04/16 | 481 | 484 | 460 | 460 | 2,343,000 |
| 1985/04/15 | 484 | 487 | 481 | 481 | 1,098,000 |
| 1985/04/12 | 486 | 489 | 482 | 482 | 1,517,000 |
| 1985/04/11 | 490 | 495 | 485 | 488 | 2,859,000 |
| 1985/04/10 | 480 | 489 | 480 | 488 | 1,450,000 |
| 1985/04/09 | 481 | 484 | 480 | 480 | 2,204,000 |
| 1985/04/08 | 485 | 490 | 482 | 482 | 1,339,000 |
| 1985/04/06 | 480 | 483 | 477 | 483 | 899,000 |
| 1985/04/05 | 489 | 492 | 480 | 480 | 3,633,000 |
| 1985/04/04 | 494 | 495 | 488 | 489 | 3,370,000 |
| 1985/04/03 | 500 | 500 | 490 | 495 | 4,557,000 |
| 1985/04/02 | 503 | 514 | 500 | 500 | 8,643,000 |
| 1985/04/01 | 528 | 528 | 500 | 503 | 21,221,000 |
| 1985/03/30 | 530 | 530 | 530 | 530 | 26,850,000 |
| 1985/03/29 | 466 | 467 | 459 | 463 | 2,250,000 |
| 1985/03/28 | 470 | 474 | 461 | 461 | 4,539,000 |
| 1985/03/27 | 434 | 469 | 434 | 456 | 2,107,000 |
| 1985/03/26 | 445 | 446 | 441 | 441 | 1,168,000 |
| 1985/03/25 | 449 | 452 | 445 | 448 | 659,000 |
| 1985/03/23 | 450 | 454 | 448 | 449 | 936,000 |
| 1985/03/22 | 445 | 450 | 445 | 449 | 1,033,000 |
| 1985/03/20 | 450 | 451 | 445 | 445 | 2,037,000 |
| 1985/03/19 | 449 | 452 | 449 | 449 | 1,231,000 |
| 1985/03/18 | 449 | 452 | 449 | 449 | 781,000 |
| 1985/03/16 | 447 | 452 | 447 | 450 | 1,043,000 |
| 1985/03/15 | 448 | 455 | 448 | 448 | 1,051,000 |
| 1985/03/14 | 445 | 450 | 445 | 447 | 919,000 |
| 1985/03/13 | 441 | 448 | 440 | 446 | 693,000 |
| 1985/03/12 | 440 | 448 | 439 | 442 | 799,000 |
| 1985/03/11 | 444 | 446 | 438 | 438 | 1,634,000 |
| 1985/03/08 | 450 | 450 | 445 | 446 | 917,000 |
| 1985/03/07 | 455 | 460 | 450 | 450 | 2,278,000 |
| 1985/03/06 | 470 | 471 | 455 | 455 | 4,859,000 |
| 1985/03/05 | 480 | 480 | 462 | 470 | 26,776,000 |
| 1985/03/04 | 460 | 460 | 452 | 452 | 1,610,000 |
| 1985/03/02 | 465 | 465 | 456 | 456 | 2,339,000 |
| 1985/03/01 | 455 | 460 | 447 | 459 | 4,186,000 |
| 1985/02/28 | 447 | 450 | 442 | 444 | 1,293,000 |
| 1985/02/27 | 436 | 452 | 435 | 442 | 1,684,000 |
| 1985/02/26 | 430 | 435 | 428 | 431 | 1,832,000 |
| 1985/02/25 | 435 | 436 | 430 | 430 | 1,147,000 |
| 1985/02/23 | 430 | 436 | 430 | 435 | 926,000 |
| 1985/02/22 | 428 | 440 | 428 | 440 | 551,000 |
| 1985/02/21 | 428 | 430 | 423 | 428 | 1,651,000 |
| 1985/02/20 | 428 | 429 | 426 | 426 | 963,000 |
| 1985/02/19 | 431 | 433 | 428 | 428 | 1,255,000 |
| 1985/02/18 | 432 | 436 | 431 | 431 | 889,000 |
| 1985/02/16 | 431 | 435 | 430 | 431 | 868,000 |
| 1985/02/15 | 437 | 437 | 430 | 430 | 1,229,000 |
| 1985/02/14 | 441 | 441 | 432 | 432 | 2,006,000 |
| 1985/02/13 | 438 | 440 | 435 | 436 | 1,163,000 |
| 1985/02/12 | 440 | 445 | 436 | 440 | 1,161,000 |
| 1985/02/08 | 440 | 444 | 435 | 436 | 1,782,000 |
| 1985/02/07 | 440 | 445 | 435 | 442 | 1,533,000 |
| 1985/02/06 | 440 | 449 | 440 | 440 | 1,678,000 |
| 1985/02/05 | 445 | 450 | 440 | 440 | 3,339,000 |
| 1985/02/04 | 465 | 468 | 449 | 450 | 1,978,000 |
| 1985/02/02 | 471 | 477 | 463 | 465 | 14,027,000 |
| 1985/02/01 | 464 | 477 | 455 | 477 | 23,482,000 |
| 1985/01/31 | 443 | 461 | 440 | 453 | 6,566,000 |
| 1985/01/30 | 437 | 440 | 437 | 438 | 1,018,000 |
| 1985/01/29 | 445 | 445 | 431 | 435 | 1,620,000 |
| 1985/01/28 | 446 | 448 | 444 | 447 | 1,292,000 |
| 1985/01/26 | 450 | 452 | 446 | 446 | 1,773,000 |
| 1985/01/25 | 456 | 456 | 445 | 447 | 6,067,000 |
| 1985/01/24 | 441 | 446 | 435 | 441 | 1,056,000 |
| 1985/01/23 | 455 | 455 | 446 | 446 | 4,098,000 |
| 1985/01/22 | 456 | 456 | 447 | 450 | 2,949,000 |
| 1985/01/21 | 453 | 457 | 446 | 457 | 1,966,000 |
| 1985/01/19 | 459 | 460 | 456 | 458 | 4,328,000 |
| 1985/01/18 | 455 | 460 | 452 | 460 | 5,998,000 |
| 1985/01/17 | 451 | 452 | 448 | 450 | 5,185,000 |
| 1985/01/16 | 452 | 454 | 449 | 452 | 1,823,000 |
| 1985/01/14 | 452 | 453 | 447 | 452 | 2,590,000 |
| 1985/01/11 | 457 | 460 | 447 | 452 | 7,731,000 |
| 1985/01/10 | 444 | 452 | 443 | 452 | 5,196,000 |
| 1985/01/09 | 445 | 445 | 440 | 444 | 1,891,000 |
| 1985/01/08 | 445 | 445 | 437 | 445 | 2,140,000 |
| 1985/01/07 | 440 | 446 | 438 | 445 | 3,187,000 |
| 1985/01/05 | 450 | 450 | 436 | 437 | 1,399,000 |
| 1985/01/04 | 453 | 453 | 446 | 450 | 3,711,000 |