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 |
---|---|---|---|---|---|
1986/12/27 | 568 | 569 | 560 | 560 | 522,000 |
1986/12/26 | 569 | 569 | 561 | 567 | 628,000 |
1986/12/25 | 561 | 569 | 560 | 560 | 1,730,000 |
1986/12/24 | 563 | 572 | 560 | 571 | 1,616,000 |
1986/12/23 | 560 | 567 | 559 | 563 | 1,795,000 |
1986/12/22 | 565 | 568 | 560 | 561 | 3,109,000 |
1986/12/19 | 570 | 572 | 560 | 560 | 2,910,000 |
1986/12/18 | 570 | 572 | 570 | 572 | 1,171,000 |
1986/12/17 | 576 | 580 | 571 | 572 | 1,806,000 |
1986/12/16 | 576 | 588 | 576 | 576 | 2,335,000 |
1986/12/15 | 598 | 605 | 590 | 594 | 916,000 |
1986/12/12 | 601 | 609 | 600 | 601 | 1,515,000 |
1986/12/11 | 619 | 620 | 609 | 610 | 1,803,000 |
1986/12/10 | 606 | 615 | 606 | 610 | 1,642,000 |
1986/12/09 | 619 | 620 | 601 | 605 | 1,890,000 |
1986/12/08 | 614 | 621 | 610 | 612 | 1,076,000 |
1986/12/06 | 615 | 620 | 610 | 612 | 1,165,000 |
1986/12/05 | 622 | 634 | 615 | 625 | 8,505,000 |
1986/12/04 | 591 | 628 | 591 | 625 | 10,223,000 |
1986/12/03 | 595 | 598 | 587 | 591 | 2,076,000 |
1986/12/02 | 587 | 592 | 585 | 585 | 863,000 |
1986/12/01 | 589 | 598 | 589 | 591 | 1,768,000 |
1986/11/29 | 584 | 590 | 584 | 588 | 486,000 |
1986/11/28 | 592 | 598 | 581 | 594 | 861,000 |
1986/11/27 | 584 | 592 | 580 | 586 | 622,000 |
1986/11/26 | 596 | 597 | 579 | 580 | 2,514,000 |
1986/11/25 | 593 | 598 | 591 | 593 | 1,647,000 |
1986/11/22 | 595 | 595 | 581 | 587 | 1,282,000 |
1986/11/21 | 569 | 612 | 569 | 600 | 8,050,000 |
1986/11/20 | 569 | 570 | 555 | 555 | 1,047,000 |
1986/11/19 | 551 | 560 | 550 | 555 | 563,000 |
1986/11/18 | 550 | 557 | 549 | 551 | 1,054,000 |
1986/11/17 | 551 | 558 | 550 | 550 | 805,000 |
1986/11/14 | 552 | 560 | 550 | 551 | 1,463,000 |
1986/11/13 | 565 | 565 | 556 | 557 | 740,000 |
1986/11/12 | 570 | 574 | 561 | 561 | 911,000 |
1986/11/11 | 570 | 574 | 561 | 570 | 991,000 |
1986/11/10 | 570 | 575 | 560 | 560 | 685,000 |
1986/11/07 | 551 | 569 | 550 | 560 | 1,256,000 |
1986/11/06 | 565 | 570 | 561 | 561 | 411,000 |
1986/11/05 | 575 | 577 | 561 | 569 | 1,950,000 |
1986/11/04 | 579 | 579 | 563 | 569 | 1,440,000 |
1986/11/01 | 555 | 569 | 555 | 563 | 300,000 |
1986/10/31 | 568 | 568 | 560 | 560 | 2,074,000 |
1986/10/30 | 560 | 570 | 550 | 560 | 1,377,000 |
1986/10/29 | 559 | 559 | 549 | 550 | 1,213,000 |
1986/10/28 | 550 | 563 | 550 | 559 | 614,000 |
1986/10/27 | 560 | 560 | 541 | 550 | 583,000 |
1986/10/25 | 550 | 564 | 545 | 559 | 475,000 |
1986/10/24 | 565 | 575 | 547 | 547 | 1,648,000 |
1986/10/23 | 535 | 560 | 532 | 545 | 1,616,000 |
1986/10/22 | 560 | 569 | 538 | 549 | 1,502,000 |
1986/10/21 | 580 | 580 | 550 | 554 | 1,915,000 |
1986/10/20 | 592 | 592 | 580 | 580 | 707,000 |
1986/10/17 | 600 | 602 | 590 | 590 | 1,135,000 |
1986/10/16 | 610 | 610 | 597 | 600 | 1,715,000 |
1986/10/15 | 608 | 613 | 602 | 602 | 991,000 |
1986/10/14 | 619 | 624 | 603 | 618 | 1,580,000 |
1986/10/13 | 626 | 626 | 618 | 618 | 407,000 |
1986/10/09 | 624 | 630 | 621 | 627 | 1,683,000 |
1986/10/08 | 630 | 635 | 622 | 622 | 1,003,000 |
1986/10/07 | 631 | 639 | 621 | 630 | 774,000 |
1986/10/06 | 646 | 649 | 631 | 635 | 572,000 |
1986/10/04 | 628 | 647 | 628 | 645 | 953,000 |
1986/10/03 | 600 | 629 | 600 | 628 | 1,651,000 |
1986/10/02 | 611 | 619 | 598 | 610 | 2,491,000 |
1986/10/01 | 625 | 625 | 611 | 611 | 3,097,000 |
1986/09/30 | 630 | 630 | 615 | 621 | 3,061,000 |
1986/09/29 | 625 | 637 | 625 | 630 | 2,764,000 |
1986/09/27 | 625 | 625 | 615 | 615 | 1,723,000 |
1986/09/26 | 622 | 639 | 611 | 625 | 3,115,000 |
1986/09/25 | 640 | 640 | 625 | 627 | 1,561,000 |
1986/09/24 | 642 | 649 | 636 | 638 | 2,931,000 |
1986/09/22 | 637 | 644 | 636 | 640 | 2,361,000 |
1986/09/19 | 635 | 639 | 634 | 636 | 1,498,000 |
1986/09/18 | 639 | 642 | 632 | 632 | 2,680,000 |
1986/09/17 | 635 | 647 | 635 | 640 | 3,085,000 |
1986/09/16 | 672 | 672 | 635 | 635 | 2,196,000 |
1986/09/12 | 678 | 687 | 671 | 671 | 4,349,000 |
1986/09/11 | 701 | 727 | 696 | 698 | 3,433,000 |
1986/09/10 | 692 | 700 | 685 | 700 | 3,815,000 |
1986/09/09 | 701 | 710 | 682 | 682 | 4,524,000 |
1986/09/08 | 725 | 730 | 706 | 711 | 2,321,000 |
1986/09/06 | 725 | 735 | 720 | 725 | 3,435,000 |
1986/09/05 | 731 | 750 | 729 | 735 | 9,165,000 |
1986/09/04 | 765 | 767 | 726 | 740 | 14,001,000 |
1986/09/03 | 757 | 781 | 754 | 775 | 53,265,000 |
1986/09/02 | 715 | 739 | 699 | 717 | 4,544,000 |
1986/09/01 | 740 | 745 | 713 | 713 | 5,195,000 |
1986/08/30 | 720 | 729 | 711 | 720 | 3,167,000 |
1986/08/29 | 695 | 720 | 693 | 710 | 6,781,000 |
1986/08/28 | 691 | 716 | 690 | 695 | 2,718,000 |
1986/08/27 | 703 | 709 | 689 | 698 | 4,777,000 |
1986/08/26 | 720 | 730 | 711 | 720 | 5,737,000 |
1986/08/25 | 703 | 730 | 699 | 720 | 3,504,000 |
1986/08/23 | 711 | 720 | 691 | 693 | 2,197,000 |
1986/08/22 | 750 | 753 | 710 | 711 | 7,869,000 |
1986/08/21 | 760 | 765 | 726 | 740 | 10,343,000 |
1986/08/20 | 737 | 770 | 731 | 753 | 23,097,000 |
1986/08/19 | 748 | 754 | 721 | 730 | 11,892,000 |
1986/08/18 | 743 | 750 | 731 | 749 | 14,194,000 |
1986/08/15 | 740 | 763 | 735 | 753 | 45,571,000 |
1986/08/14 | 674 | 700 | 668 | 700 | 18,977,000 |
1986/08/13 | 678 | 679 | 660 | 664 | 6,941,000 |
1986/08/12 | 665 | 674 | 656 | 669 | 6,275,000 |
1986/08/11 | 665 | 673 | 651 | 653 | 5,412,000 |
1986/08/08 | 649 | 673 | 648 | 665 | 12,872,000 |
1986/08/07 | 645 | 645 | 633 | 644 | 1,395,000 |
1986/08/06 | 647 | 655 | 621 | 625 | 2,435,000 |
1986/08/05 | 644 | 654 | 640 | 646 | 3,365,000 |
1986/08/04 | 665 | 667 | 650 | 654 | 3,931,000 |
1986/08/02 | 658 | 665 | 656 | 663 | 3,846,000 |
1986/08/01 | 664 | 670 | 630 | 654 | 8,381,000 |
1986/07/31 | 675 | 685 | 655 | 655 | 20,434,000 |
1986/07/30 | 646 | 675 | 640 | 670 | 19,135,000 |
1986/07/29 | 655 | 661 | 635 | 640 | 16,375,000 |
1986/07/28 | 660 | 665 | 654 | 662 | 17,368,000 |
1986/07/26 | 645 | 664 | 645 | 658 | 18,689,000 |
1986/07/25 | 617 | 643 | 612 | 643 | 10,951,000 |
1986/07/24 | 631 | 631 | 616 | 617 | 2,610,000 |
1986/07/23 | 615 | 634 | 615 | 634 | 4,667,000 |
1986/07/22 | 615 | 619 | 610 | 613 | 2,132,000 |
1986/07/21 | 625 | 630 | 605 | 607 | 1,545,000 |
1986/07/19 | 642 | 642 | 621 | 622 | 3,323,000 |
1986/07/18 | 615 | 639 | 615 | 639 | 7,181,000 |
1986/07/17 | 630 | 631 | 611 | 611 | 3,914,000 |
1986/07/16 | 625 | 642 | 615 | 628 | 13,452,000 |
1986/07/15 | 615 | 630 | 607 | 630 | 5,060,000 |
1986/07/14 | 625 | 625 | 610 | 615 | 1,722,000 |
1986/07/11 | 612 | 620 | 611 | 615 | 2,487,000 |
1986/07/10 | 610 | 617 | 607 | 611 | 1,961,000 |
1986/07/09 | 630 | 631 | 605 | 605 | 3,207,000 |
1986/07/08 | 615 | 625 | 603 | 625 | 2,041,000 |
1986/07/07 | 625 | 626 | 620 | 625 | 2,532,000 |
1986/07/05 | 625 | 627 | 620 | 621 | 1,056,000 |
1986/07/04 | 628 | 628 | 612 | 625 | 2,797,000 |
1986/07/03 | 632 | 633 | 623 | 625 | 9,568,000 |
1986/07/02 | 617 | 624 | 613 | 622 | 2,908,000 |
1986/07/01 | 619 | 620 | 605 | 607 | 2,610,000 |
1986/06/30 | 629 | 636 | 615 | 620 | 3,192,000 |
1986/06/28 | 635 | 638 | 625 | 629 | 5,839,000 |
1986/06/27 | 645 | 645 | 627 | 636 | 38,353,000 |
1986/06/26 | 608 | 641 | 608 | 639 | 33,868,000 |
1986/06/25 | 590 | 604 | 585 | 604 | 14,363,000 |
1986/06/24 | 580 | 596 | 574 | 580 | 9,879,000 |
1986/06/23 | 578 | 579 | 568 | 574 | 2,685,000 |
1986/06/21 | 566 | 571 | 565 | 568 | 1,149,000 |
1986/06/20 | 577 | 577 | 565 | 566 | 2,419,000 |
1986/06/19 | 563 | 565 | 555 | 557 | 913,000 |
1986/06/18 | 560 | 565 | 555 | 565 | 938,000 |
1986/06/17 | 564 | 564 | 555 | 555 | 1,010,000 |
1986/06/16 | 564 | 565 | 560 | 560 | 766,000 |
1986/06/13 | 562 | 565 | 558 | 560 | 1,171,000 |
1986/06/12 | 560 | 569 | 559 | 559 | 1,558,000 |
1986/06/11 | 560 | 565 | 555 | 557 | 1,706,000 |
1986/06/10 | 553 | 570 | 552 | 561 | 1,275,000 |
1986/06/09 | 550 | 559 | 550 | 552 | 1,372,000 |
1986/06/07 | 565 | 569 | 560 | 560 | 676,000 |
1986/06/06 | 580 | 580 | 561 | 563 | 2,889,000 |
1986/06/05 | 555 | 586 | 554 | 575 | 9,319,000 |
1986/06/04 | 555 | 560 | 550 | 559 | 1,519,000 |
1986/06/03 | 560 | 564 | 558 | 558 | 920,000 |
1986/06/02 | 578 | 580 | 562 | 565 | 799,000 |
1986/05/31 | 580 | 585 | 576 | 578 | 2,244,000 |
1986/05/30 | 561 | 576 | 555 | 574 | 5,173,000 |
1986/05/29 | 552 | 568 | 552 | 560 | 2,863,000 |
1986/05/28 | 562 | 563 | 553 | 553 | 1,830,000 |
1986/05/27 | 548 | 563 | 543 | 562 | 3,244,000 |
1986/05/26 | 546 | 549 | 545 | 545 | 1,563,000 |
1986/05/24 | 545 | 548 | 539 | 545 | 1,004,000 |
1986/05/23 | 538 | 554 | 538 | 553 | 2,359,000 |
1986/05/22 | 534 | 539 | 534 | 538 | 1,134,000 |
1986/05/21 | 533 | 539 | 533 | 539 | 1,187,000 |
1986/05/20 | 535 | 538 | 532 | 535 | 750,000 |
1986/05/19 | 535 | 540 | 535 | 535 | 481,000 |
1986/05/17 | 527 | 535 | 527 | 535 | 746,000 |
1986/05/16 | 547 | 547 | 536 | 537 | 1,613,000 |
1986/05/15 | 547 | 552 | 545 | 547 | 2,341,000 |
1986/05/14 | 545 | 550 | 542 | 547 | 971,000 |
1986/05/13 | 545 | 553 | 545 | 545 | 1,024,000 |
1986/05/12 | 560 | 564 | 549 | 555 | 1,626,000 |
1986/05/09 | 561 | 569 | 561 | 561 | 1,703,000 |
1986/05/08 | 555 | 564 | 555 | 560 | 1,079,000 |
1986/05/07 | 549 | 558 | 546 | 558 | 1,126,000 |
1986/05/06 | 553 | 560 | 550 | 555 | 761,000 |
1986/05/02 | 549 | 570 | 547 | 563 | 1,749,000 |
1986/05/01 | 543 | 555 | 543 | 555 | 554,000 |
1986/04/30 | 545 | 549 | 543 | 545 | 1,030,000 |
1986/04/28 | 541 | 549 | 541 | 547 | 451,000 |
1986/04/26 | 540 | 545 | 531 | 545 | 1,788,000 |
1986/04/25 | 559 | 559 | 544 | 545 | 1,152,000 |
1986/04/24 | 549 | 558 | 545 | 549 | 898,000 |
1986/04/23 | 560 | 560 | 546 | 559 | 960,000 |
1986/04/22 | 565 | 573 | 555 | 560 | 805,000 |
1986/04/21 | 571 | 584 | 565 | 565 | 1,076,000 |
1986/04/19 | 575 | 580 | 566 | 576 | 2,435,000 |
1986/04/18 | 552 | 572 | 552 | 569 | 2,777,000 |
1986/04/17 | 548 | 550 | 546 | 550 | 1,850,000 |
1986/04/16 | 545 | 550 | 545 | 546 | 1,078,000 |
1986/04/15 | 556 | 559 | 540 | 545 | 1,178,000 |
1986/04/14 | 555 | 564 | 555 | 556 | 802,000 |
1986/04/11 | 548 | 558 | 542 | 555 | 1,268,000 |
1986/04/10 | 538 | 548 | 538 | 540 | 1,710,000 |
1986/04/09 | 543 | 558 | 536 | 548 | 1,487,000 |
1986/04/08 | 551 | 559 | 543 | 543 | 875,000 |
1986/04/07 | 568 | 569 | 557 | 557 | 581,000 |
1986/04/05 | 555 | 568 | 551 | 568 | 808,000 |
1986/04/04 | 579 | 579 | 546 | 557 | 3,964,000 |
1986/04/03 | 570 | 570 | 555 | 569 | 2,126,000 |
1986/04/02 | 590 | 599 | 577 | 581 | 3,571,000 |
1986/04/01 | 622 | 628 | 600 | 600 | 9,718,000 |
1986/03/31 | 600 | 643 | 595 | 632 | 17,514,000 |
1986/03/29 | 596 | 609 | 591 | 600 | 2,469,000 |
1986/03/28 | 610 | 619 | 580 | 598 | 5,790,000 |
1986/03/27 | 630 | 630 | 605 | 607 | 34,451,000 |
1986/03/26 | 573 | 615 | 567 | 615 | 23,234,000 |
1986/03/25 | 545 | 570 | 539 | 569 | 10,264,000 |
1986/03/24 | 539 | 545 | 530 | 534 | 2,521,000 |
1986/03/22 | 540 | 544 | 520 | 520 | 2,185,000 |
1986/03/20 | 549 | 550 | 536 | 540 | 3,173,000 |
1986/03/19 | 554 | 560 | 541 | 549 | 7,837,000 |
1986/03/18 | 549 | 553 | 544 | 549 | 4,167,000 |
1986/03/17 | 545 | 550 | 542 | 547 | 3,256,000 |
1986/03/15 | 533 | 542 | 530 | 542 | 1,632,000 |
1986/03/14 | 536 | 542 | 528 | 533 | 3,045,000 |
1986/03/13 | 525 | 540 | 521 | 533 | 6,694,000 |
1986/03/12 | 521 | 525 | 518 | 520 | 1,186,000 |
1986/03/11 | 522 | 525 | 520 | 525 | 985,000 |
1986/03/10 | 516 | 525 | 516 | 522 | 1,085,000 |
1986/03/07 | 518 | 520 | 515 | 516 | 1,754,000 |
1986/03/06 | 525 | 525 | 517 | 518 | 1,312,000 |
1986/03/05 | 528 | 530 | 523 | 523 | 707,000 |
1986/03/04 | 525 | 528 | 525 | 528 | 669,000 |
1986/03/03 | 528 | 532 | 525 | 525 | 1,776,000 |
1986/03/01 | 538 | 538 | 526 | 528 | 937,000 |
1986/02/28 | 535 | 535 | 525 | 528 | 2,616,000 |
1986/02/27 | 522 | 532 | 518 | 531 | 2,612,000 |
1986/02/26 | 530 | 531 | 521 | 521 | 2,350,000 |
1986/02/25 | 518 | 537 | 515 | 535 | 3,426,000 |
1986/02/24 | 520 | 520 | 515 | 515 | 775,000 |
1986/02/22 | 516 | 525 | 516 | 519 | 1,555,000 |
1986/02/21 | 503 | 515 | 496 | 515 | 1,564,000 |
1986/02/20 | 500 | 500 | 498 | 499 | 632,000 |
1986/02/19 | 499 | 502 | 498 | 498 | 897,000 |
1986/02/18 | 498 | 500 | 498 | 499 | 891,000 |
1986/02/17 | 498 | 499 | 496 | 497 | 592,000 |
1986/02/15 | 493 | 500 | 493 | 498 | 412,000 |
1986/02/14 | 491 | 497 | 490 | 491 | 1,099,000 |
1986/02/13 | 500 | 500 | 492 | 500 | 959,000 |
1986/02/12 | 490 | 505 | 488 | 505 | 1,646,000 |
1986/02/10 | 492 | 492 | 484 | 485 | 1,227,000 |
1986/02/07 | 498 | 500 | 492 | 492 | 1,393,000 |
1986/02/06 | 498 | 500 | 497 | 499 | 1,634,000 |
1986/02/05 | 495 | 500 | 495 | 498 | 672,000 |
1986/02/04 | 500 | 500 | 495 | 495 | 1,252,000 |
1986/02/03 | 498 | 502 | 498 | 500 | 923,000 |
1986/02/01 | 498 | 500 | 498 | 498 | 907,000 |
1986/01/31 | 500 | 503 | 499 | 503 | 1,437,000 |
1986/01/30 | 500 | 504 | 498 | 500 | 997,000 |
1986/01/29 | 504 | 505 | 501 | 504 | 1,134,000 |
1986/01/28 | 504 | 506 | 500 | 504 | 617,000 |
1986/01/27 | 506 | 508 | 503 | 503 | 593,000 |
1986/01/25 | 506 | 507 | 505 | 505 | 682,000 |
1986/01/24 | 507 | 509 | 505 | 505 | 1,044,000 |
1986/01/23 | 507 | 509 | 506 | 506 | 607,000 |
1986/01/22 | 507 | 510 | 507 | 509 | 712,000 |
1986/01/21 | 512 | 512 | 508 | 508 | 461,000 |
1986/01/20 | 507 | 510 | 507 | 507 | 872,000 |
1986/01/18 | 509 | 509 | 506 | 508 | 2,037,000 |
1986/01/17 | 513 | 515 | 509 | 509 | 1,484,000 |
1986/01/16 | 513 | 515 | 513 | 514 | 535,000 |
1986/01/14 | 509 | 513 | 509 | 511 | 626,000 |
1986/01/13 | 510 | 512 | 509 | 509 | 681,000 |
1986/01/10 | 512 | 515 | 510 | 510 | 752,000 |
1986/01/09 | 508 | 515 | 508 | 512 | 461,000 |
1986/01/08 | 510 | 515 | 510 | 513 | 655,000 |
1986/01/07 | 517 | 519 | 506 | 508 | 717,000 |
1986/01/06 | 522 | 522 | 517 | 519 | 459,000 |
1986/01/04 | 520 | 521 | 519 | 521 | 261,000 |