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 |
---|---|---|---|---|---|
1988/12/28 | 870 | 874 | 866 | 868 | 3,552,000 |
1988/12/27 | 866 | 875 | 863 | 870 | 2,454,000 |
1988/12/26 | 868 | 869 | 855 | 856 | 2,045,000 |
1988/12/24 | 861 | 870 | 855 | 870 | 791,000 |
1988/12/23 | 858 | 867 | 851 | 851 | 1,779,000 |
1988/12/22 | 865 | 866 | 850 | 857 | 3,284,000 |
1988/12/21 | 863 | 867 | 860 | 862 | 1,191,000 |
1988/12/20 | 869 | 874 | 866 | 869 | 1,973,000 |
1988/12/19 | 871 | 874 | 865 | 866 | 1,215,000 |
1988/12/16 | 875 | 875 | 860 | 870 | 1,725,000 |
1988/12/15 | 876 | 880 | 870 | 875 | 2,032,000 |
1988/12/14 | 882 | 882 | 873 | 880 | 1,780,000 |
1988/12/13 | 880 | 881 | 872 | 873 | 16,268,000 |
1988/12/12 | 883 | 883 | 875 | 881 | 1,709,000 |
1988/12/09 | 873 | 878 | 872 | 875 | 1,984,000 |
1988/12/08 | 879 | 879 | 868 | 870 | 3,524,000 |
1988/12/07 | 891 | 891 | 875 | 880 | 9,427,000 |
1988/12/06 | 883 | 895 | 883 | 888 | 3,545,000 |
1988/12/05 | 885 | 889 | 878 | 882 | 2,151,000 |
1988/12/03 | 893 | 893 | 882 | 884 | 1,581,000 |
1988/12/02 | 890 | 903 | 885 | 892 | 10,741,000 |
1988/12/01 | 887 | 901 | 886 | 895 | 17,261,000 |
1988/11/30 | 882 | 884 | 867 | 877 | 12,823,000 |
1988/11/29 | 837 | 872 | 837 | 872 | 6,503,000 |
1988/11/28 | 855 | 860 | 836 | 842 | 6,361,000 |
1988/11/26 | 855 | 855 | 850 | 855 | 7,261,000 |
1988/11/25 | 863 | 863 | 851 | 855 | 2,010,000 |
1988/11/24 | 860 | 868 | 855 | 857 | 6,285,000 |
1988/11/22 | 855 | 867 | 850 | 855 | 7,915,000 |
1988/11/21 | 860 | 860 | 850 | 855 | 1,253,000 |
1988/11/18 | 869 | 878 | 850 | 850 | 2,632,000 |
1988/11/17 | 851 | 860 | 851 | 859 | 933,000 |
1988/11/16 | 850 | 860 | 845 | 860 | 3,150,000 |
1988/11/15 | 832 | 849 | 830 | 840 | 2,101,000 |
1988/11/14 | 828 | 831 | 826 | 828 | 1,522,000 |
1988/11/11 | 822 | 830 | 818 | 828 | 1,738,000 |
1988/11/10 | 828 | 830 | 820 | 830 | 1,210,000 |
1988/11/09 | 830 | 835 | 820 | 821 | 1,353,000 |
1988/11/08 | 832 | 834 | 815 | 825 | 736,000 |
1988/11/07 | 830 | 839 | 830 | 835 | 905,000 |
1988/11/05 | 829 | 829 | 820 | 826 | 562,000 |
1988/11/04 | 855 | 862 | 820 | 826 | 3,116,000 |
1988/11/02 | 860 | 865 | 851 | 852 | 1,471,000 |
1988/11/01 | 869 | 869 | 853 | 855 | 1,569,000 |
1988/10/31 | 886 | 886 | 866 | 875 | 3,870,000 |
1988/10/29 | 886 | 887 | 875 | 876 | 1,993,000 |
1988/10/28 | 860 | 879 | 855 | 876 | 10,688,000 |
1988/10/27 | 847 | 857 | 840 | 854 | 4,114,000 |
1988/10/26 | 833 | 845 | 826 | 837 | 2,804,000 |
1988/10/25 | 807 | 820 | 805 | 815 | 1,185,000 |
1988/10/24 | 810 | 815 | 806 | 807 | 444,000 |
1988/10/22 | 810 | 815 | 809 | 810 | 226,000 |
1988/10/21 | 811 | 818 | 809 | 810 | 666,000 |
1988/10/20 | 810 | 810 | 805 | 806 | 825,000 |
1988/10/19 | 808 | 815 | 808 | 808 | 639,000 |
1988/10/18 | 805 | 810 | 805 | 810 | 830,000 |
1988/10/17 | 810 | 815 | 806 | 808 | 957,000 |
1988/10/14 | 811 | 820 | 809 | 809 | 1,076,000 |
1988/10/13 | 811 | 821 | 810 | 810 | 1,387,000 |
1988/10/12 | 825 | 828 | 816 | 821 | 630,000 |
1988/10/11 | 825 | 828 | 814 | 820 | 965,000 |
1988/10/07 | 813 | 820 | 808 | 817 | 925,000 |
1988/10/06 | 814 | 820 | 810 | 810 | 1,035,000 |
1988/10/05 | 833 | 833 | 810 | 810 | 1,948,000 |
1988/10/04 | 831 | 835 | 822 | 828 | 1,203,000 |
1988/10/03 | 838 | 838 | 830 | 830 | 1,383,000 |
1988/10/01 | 840 | 840 | 833 | 833 | 1,111,000 |
1988/09/30 | 845 | 847 | 838 | 845 | 3,893,000 |
1988/09/29 | 855 | 855 | 832 | 840 | 1,547,000 |
1988/09/28 | 831 | 852 | 830 | 845 | 2,743,000 |
1988/09/27 | 806 | 825 | 806 | 821 | 2,513,000 |
1988/09/26 | 820 | 820 | 803 | 806 | 2,088,000 |
1988/09/24 | 820 | 820 | 802 | 815 | 1,070,000 |
1988/09/22 | 834 | 839 | 817 | 820 | 1,678,000 |
1988/09/21 | 844 | 844 | 815 | 830 | 2,532,000 |
1988/09/20 | 860 | 860 | 836 | 836 | 948,000 |
1988/09/19 | 869 | 869 | 855 | 865 | 2,014,000 |
1988/09/16 | 870 | 870 | 860 | 862 | 1,833,000 |
1988/09/14 | 873 | 873 | 862 | 870 | 3,445,000 |
1988/09/13 | 884 | 884 | 861 | 871 | 5,889,000 |
1988/09/12 | 855 | 864 | 846 | 864 | 7,061,000 |
1988/09/09 | 835 | 848 | 831 | 845 | 7,886,000 |
1988/09/08 | 820 | 850 | 820 | 834 | 12,230,000 |
1988/09/07 | 801 | 815 | 801 | 815 | 7,867,000 |
1988/09/06 | 798 | 800 | 791 | 800 | 1,240,000 |
1988/09/05 | 805 | 813 | 791 | 791 | 1,351,000 |
1988/09/03 | 817 | 820 | 800 | 801 | 951,000 |
1988/09/02 | 785 | 797 | 785 | 797 | 1,180,000 |
1988/09/01 | 785 | 795 | 780 | 785 | 1,684,000 |
1988/08/31 | 810 | 814 | 799 | 805 | 1,558,000 |
1988/08/30 | 805 | 810 | 800 | 808 | 5,311,000 |
1988/08/29 | 819 | 819 | 810 | 810 | 1,431,000 |
1988/08/27 | 812 | 820 | 809 | 819 | 967,000 |
1988/08/26 | 818 | 820 | 806 | 812 | 1,468,000 |
1988/08/25 | 822 | 825 | 813 | 820 | 2,937,000 |
1988/08/24 | 828 | 840 | 816 | 820 | 1,682,000 |
1988/08/23 | 830 | 830 | 826 | 828 | 1,234,000 |
1988/08/22 | 840 | 844 | 831 | 835 | 2,114,000 |
1988/08/19 | 846 | 848 | 831 | 840 | 3,004,000 |
1988/08/18 | 850 | 855 | 847 | 847 | 1,074,000 |
1988/08/17 | 855 | 858 | 846 | 850 | 1,576,000 |
1988/08/16 | 859 | 859 | 845 | 853 | 678,000 |
1988/08/15 | 854 | 854 | 847 | 853 | 985,000 |
1988/08/12 | 860 | 864 | 846 | 846 | 2,786,000 |
1988/08/11 | 860 | 864 | 853 | 854 | 937,000 |
1988/08/10 | 869 | 874 | 850 | 864 | 2,307,000 |
1988/08/09 | 880 | 888 | 879 | 879 | 1,051,000 |
1988/08/08 | 880 | 890 | 877 | 890 | 1,269,000 |
1988/08/06 | 880 | 895 | 876 | 890 | 508,000 |
1988/08/05 | 881 | 888 | 875 | 885 | 1,488,000 |
1988/08/04 | 891 | 903 | 885 | 888 | 2,417,000 |
1988/08/03 | 905 | 905 | 895 | 901 | 2,476,000 |
1988/08/02 | 893 | 910 | 890 | 905 | 1,138,000 |
1988/08/01 | 899 | 899 | 887 | 895 | 1,728,000 |
1988/07/30 | 885 | 900 | 885 | 899 | 1,839,000 |
1988/07/29 | 875 | 890 | 871 | 885 | 2,182,000 |
1988/07/28 | 880 | 880 | 870 | 870 | 15,637,000 |
1988/07/27 | 880 | 889 | 875 | 875 | 7,026,000 |
1988/07/26 | 880 | 890 | 876 | 882 | 1,953,000 |
1988/07/25 | 881 | 890 | 875 | 880 | 2,781,000 |
1988/07/23 | 885 | 900 | 885 | 885 | 1,246,000 |
1988/07/22 | 895 | 919 | 885 | 895 | 3,252,000 |
1988/07/21 | 890 | 900 | 888 | 895 | 3,564,000 |
1988/07/20 | 900 | 905 | 885 | 888 | 4,146,000 |
1988/07/19 | 916 | 920 | 898 | 898 | 4,044,000 |
1988/07/18 | 930 | 935 | 918 | 920 | 3,691,000 |
1988/07/15 | 940 | 950 | 920 | 920 | 10,185,000 |
1988/07/14 | 923 | 938 | 923 | 930 | 5,206,000 |
1988/07/13 | 945 | 945 | 920 | 926 | 4,702,000 |
1988/07/12 | 941 | 946 | 933 | 937 | 9,262,000 |
1988/07/11 | 922 | 943 | 918 | 939 | 10,580,000 |
1988/07/08 | 929 | 929 | 918 | 928 | 3,198,000 |
1988/07/07 | 944 | 954 | 920 | 924 | 9,280,000 |
1988/07/06 | 950 | 971 | 942 | 954 | 35,820,000 |
1988/07/05 | 910 | 930 | 905 | 930 | 5,762,000 |
1988/07/04 | 891 | 920 | 890 | 905 | 2,022,000 |
1988/07/02 | 910 | 930 | 890 | 890 | 2,588,000 |
1988/07/01 | 960 | 960 | 915 | 920 | 24,184,000 |
1988/06/30 | 941 | 945 | 931 | 940 | 7,041,000 |
1988/06/29 | 937 | 947 | 921 | 921 | 8,149,000 |
1988/06/28 | 915 | 945 | 905 | 927 | 17,023,000 |
1988/06/27 | 922 | 930 | 905 | 930 | 5,537,000 |
1988/06/25 | 944 | 947 | 932 | 932 | 9,628,000 |
1988/06/24 | 945 | 951 | 937 | 949 | 11,370,000 |
1988/06/23 | 950 | 955 | 931 | 940 | 8,422,000 |
1988/06/22 | 985 | 989 | 954 | 956 | 72,620,000 |
1988/06/21 | 960 | 966 | 955 | 965 | 20,267,000 |
1988/06/20 | 963 | 970 | 951 | 960 | 24,893,000 |
1988/06/17 | 938 | 945 | 936 | 942 | 4,913,000 |
1988/06/16 | 950 | 960 | 942 | 948 | 5,668,000 |
1988/06/15 | 950 | 971 | 940 | 958 | 37,742,000 |
1988/06/14 | 931 | 942 | 920 | 940 | 5,253,000 |
1988/06/13 | 943 | 950 | 938 | 940 | 6,035,000 |
1988/06/10 | 973 | 974 | 950 | 951 | 22,924,000 |
1988/06/09 | 977 | 985 | 970 | 975 | 51,411,000 |
1988/06/08 | 970 | 980 | 966 | 970 | 53,554,000 |
1988/06/07 | 955 | 972 | 951 | 970 | 123,729,000 |
1988/06/06 | 940 | 940 | 921 | 935 | 16,193,000 |
1988/06/04 | 936 | 938 | 927 | 938 | 19,524,000 |
1988/06/03 | 925 | 941 | 921 | 926 | 71,375,000 |
1988/06/02 | 920 | 931 | 910 | 931 | 92,723,000 |
1988/06/01 | 859 | 909 | 852 | 909 | 48,191,000 |
1988/05/31 | 831 | 845 | 831 | 839 | 1,839,000 |
1988/05/30 | 840 | 844 | 833 | 833 | 884,000 |
1988/05/28 | 845 | 850 | 838 | 838 | 2,819,000 |
1988/05/27 | 860 | 865 | 855 | 855 | 4,034,000 |
1988/05/26 | 873 | 873 | 860 | 860 | 2,068,000 |
1988/05/25 | 875 | 880 | 861 | 863 | 6,477,000 |
1988/05/24 | 851 | 878 | 850 | 875 | 6,057,000 |
1988/05/23 | 857 | 859 | 850 | 853 | 3,245,000 |
1988/05/20 | 862 | 869 | 851 | 857 | 4,998,000 |
1988/05/19 | 874 | 878 | 861 | 861 | 4,280,000 |
1988/05/18 | 889 | 890 | 880 | 881 | 7,854,000 |
1988/05/17 | 890 | 892 | 881 | 887 | 23,910,000 |
1988/05/16 | 883 | 887 | 878 | 880 | 8,966,000 |
1988/05/13 | 888 | 892 | 881 | 883 | 36,351,000 |
1988/05/12 | 855 | 884 | 854 | 882 | 59,239,000 |
1988/05/11 | 839 | 874 | 837 | 858 | 29,165,000 |
1988/05/10 | 835 | 847 | 830 | 841 | 2,770,000 |
1988/05/09 | 855 | 855 | 835 | 835 | 2,118,000 |
1988/05/07 | 853 | 857 | 846 | 846 | 2,405,000 |
1988/05/06 | 869 | 869 | 855 | 857 | 9,796,000 |
1988/05/02 | 860 | 870 | 855 | 869 | 15,920,000 |
1988/04/30 | 832 | 850 | 826 | 850 | 2,423,000 |
1988/04/28 | 826 | 835 | 826 | 832 | 1,331,000 |
1988/04/27 | 835 | 836 | 825 | 826 | 1,528,000 |
1988/04/26 | 842 | 845 | 833 | 835 | 3,954,000 |
1988/04/25 | 835 | 843 | 831 | 833 | 2,880,000 |
1988/04/23 | 825 | 830 | 823 | 830 | 2,497,000 |
1988/04/22 | 822 | 828 | 822 | 823 | 1,959,000 |
1988/04/21 | 823 | 828 | 821 | 823 | 2,073,000 |
1988/04/20 | 815 | 830 | 815 | 825 | 3,602,000 |
1988/04/19 | 820 | 823 | 811 | 815 | 2,341,000 |
1988/04/18 | 832 | 835 | 817 | 817 | 1,571,000 |
1988/04/15 | 830 | 840 | 830 | 830 | 4,328,000 |
1988/04/14 | 847 | 854 | 845 | 850 | 3,407,000 |
1988/04/13 | 850 | 854 | 845 | 847 | 4,268,000 |
1988/04/12 | 860 | 864 | 849 | 849 | 4,230,000 |
1988/04/11 | 870 | 872 | 858 | 858 | 5,515,000 |
1988/04/08 | 855 | 877 | 851 | 863 | 30,209,000 |
1988/04/07 | 860 | 862 | 849 | 855 | 36,327,000 |
1988/04/06 | 812 | 840 | 809 | 839 | 9,903,000 |
1988/04/05 | 811 | 819 | 808 | 811 | 1,440,000 |
1988/04/04 | 823 | 824 | 810 | 810 | 3,553,000 |
1988/04/02 | 800 | 815 | 800 | 814 | 1,043,000 |
1988/04/01 | 801 | 814 | 798 | 801 | 3,086,000 |
1988/03/31 | 815 | 824 | 802 | 810 | 3,181,000 |
1988/03/30 | 816 | 824 | 809 | 822 | 3,894,000 |
1988/03/29 | 798 | 809 | 798 | 808 | 2,406,000 |
1988/03/28 | 795 | 800 | 790 | 798 | 3,127,000 |
1988/03/26 | 800 | 804 | 779 | 795 | 2,248,000 |
1988/03/25 | 803 | 809 | 800 | 808 | 3,017,000 |
1988/03/24 | 811 | 815 | 808 | 809 | 1,988,000 |
1988/03/23 | 809 | 820 | 808 | 811 | 2,939,000 |
1988/03/22 | 814 | 814 | 808 | 809 | 2,520,000 |
1988/03/18 | 820 | 827 | 810 | 814 | 5,875,000 |
1988/03/17 | 815 | 820 | 811 | 818 | 3,421,000 |
1988/03/16 | 824 | 830 | 811 | 815 | 4,449,000 |
1988/03/15 | 805 | 824 | 805 | 824 | 3,829,000 |
1988/03/14 | 828 | 828 | 808 | 810 | 3,659,000 |
1988/03/11 | 824 | 844 | 815 | 829 | 18,262,000 |
1988/03/10 | 807 | 829 | 806 | 828 | 7,203,000 |
1988/03/09 | 803 | 812 | 802 | 807 | 2,756,000 |
1988/03/08 | 802 | 806 | 802 | 805 | 2,330,000 |
1988/03/07 | 805 | 810 | 801 | 806 | 2,221,000 |
1988/03/05 | 808 | 808 | 801 | 801 | 1,746,000 |
1988/03/04 | 809 | 815 | 803 | 803 | 3,143,000 |
1988/03/03 | 816 | 823 | 801 | 805 | 4,809,000 |
1988/03/02 | 835 | 835 | 819 | 826 | 14,450,000 |
1988/03/01 | 808 | 826 | 798 | 825 | 16,306,000 |
1988/02/29 | 794 | 798 | 790 | 798 | 1,997,000 |
1988/02/27 | 791 | 801 | 791 | 798 | 2,326,000 |
1988/02/26 | 801 | 807 | 798 | 801 | 5,267,000 |
1988/02/25 | 803 | 813 | 796 | 810 | 6,261,000 |
1988/02/24 | 800 | 819 | 798 | 804 | 17,512,000 |
1988/02/23 | 794 | 797 | 785 | 795 | 3,715,000 |
1988/02/22 | 790 | 803 | 786 | 794 | 9,363,000 |
1988/02/19 | 775 | 784 | 772 | 782 | 3,035,000 |
1988/02/18 | 772 | 779 | 769 | 776 | 2,190,000 |
1988/02/17 | 780 | 780 | 765 | 773 | 3,459,000 |
1988/02/16 | 775 | 776 | 767 | 770 | 4,003,000 |
1988/02/15 | 764 | 772 | 764 | 766 | 3,849,000 |
1988/02/12 | 750 | 761 | 746 | 758 | 5,627,000 |
1988/02/10 | 743 | 745 | 735 | 743 | 2,547,000 |
1988/02/09 | 735 | 738 | 731 | 733 | 1,103,000 |
1988/02/08 | 742 | 748 | 734 | 738 | 1,991,000 |
1988/02/06 | 726 | 733 | 726 | 732 | 519,000 |
1988/02/05 | 731 | 738 | 728 | 728 | 1,612,000 |
1988/02/04 | 728 | 739 | 728 | 731 | 3,713,000 |
1988/02/03 | 739 | 745 | 732 | 738 | 1,698,000 |
1988/02/02 | 731 | 733 | 725 | 730 | 1,907,000 |
1988/02/01 | 742 | 747 | 730 | 730 | 1,937,000 |
1988/01/30 | 731 | 736 | 730 | 734 | 1,046,000 |
1988/01/29 | 730 | 732 | 727 | 728 | 1,265,000 |
1988/01/28 | 726 | 731 | 726 | 729 | 1,071,000 |
1988/01/27 | 725 | 732 | 722 | 725 | 1,117,000 |
1988/01/26 | 735 | 744 | 732 | 735 | 2,167,000 |
1988/01/25 | 730 | 731 | 721 | 730 | 2,152,000 |
1988/01/23 | 720 | 724 | 720 | 720 | 1,007,000 |
1988/01/22 | 721 | 725 | 718 | 720 | 1,467,000 |
1988/01/21 | 722 | 729 | 721 | 725 | 1,177,000 |
1988/01/20 | 726 | 735 | 725 | 730 | 1,142,000 |
1988/01/19 | 736 | 746 | 735 | 736 | 2,170,000 |
1988/01/18 | 761 | 761 | 735 | 735 | 1,863,000 |
1988/01/14 | 733 | 744 | 721 | 721 | 2,562,000 |
1988/01/13 | 740 | 740 | 724 | 734 | 512,000 |
1988/01/12 | 750 | 753 | 733 | 738 | 660,000 |
1988/01/11 | 740 | 748 | 736 | 740 | 609,000 |
1988/01/08 | 773 | 782 | 746 | 759 | 3,886,000 |
1988/01/07 | 758 | 784 | 755 | 764 | 6,247,000 |
1988/01/06 | 761 | 775 | 750 | 760 | 3,691,000 |
1988/01/05 | 710 | 717 | 690 | 691 | 1,416,000 |
1988/01/04 | 685 | 685 | 671 | 680 | 620,000 |