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 |
|---|---|---|---|---|---|
| 1990/12/28 | 585 | 588 | 580 | 580 | 542,000 |
| 1990/12/27 | 593 | 593 | 580 | 588 | 981,000 |
| 1990/12/26 | 580 | 587 | 575 | 587 | 587,000 |
| 1990/12/25 | 570 | 585 | 570 | 581 | 421,000 |
| 1990/12/21 | 580 | 594 | 580 | 590 | 1,058,000 |
| 1990/12/20 | 613 | 622 | 592 | 600 | 1,524,000 |
| 1990/12/19 | 636 | 636 | 622 | 633 | 1,849,000 |
| 1990/12/18 | 614 | 620 | 605 | 620 | 980,000 |
| 1990/12/17 | 620 | 629 | 605 | 608 | 1,623,000 |
| 1990/12/14 | 619 | 648 | 619 | 640 | 4,841,000 |
| 1990/12/13 | 629 | 629 | 615 | 629 | 2,063,000 |
| 1990/12/12 | 627 | 633 | 603 | 620 | 3,181,000 |
| 1990/12/11 | 614 | 625 | 600 | 617 | 1,792,000 |
| 1990/12/10 | 621 | 629 | 605 | 614 | 1,807,000 |
| 1990/12/07 | 612 | 618 | 591 | 618 | 2,050,000 |
| 1990/12/06 | 580 | 588 | 580 | 582 | 1,787,000 |
| 1990/12/05 | 560 | 570 | 540 | 570 | 1,838,000 |
| 1990/12/04 | 561 | 575 | 555 | 555 | 871,000 |
| 1990/12/03 | 585 | 585 | 566 | 580 | 815,000 |
| 1990/11/30 | 555 | 575 | 546 | 575 | 1,474,000 |
| 1990/11/29 | 560 | 560 | 542 | 560 | 747,000 |
| 1990/11/28 | 580 | 586 | 554 | 562 | 1,366,000 |
| 1990/11/27 | 585 | 591 | 580 | 590 | 616,000 |
| 1990/11/26 | 589 | 597 | 579 | 591 | 905,000 |
| 1990/11/22 | 568 | 595 | 566 | 594 | 1,139,000 |
| 1990/11/21 | 575 | 575 | 565 | 573 | 986,000 |
| 1990/11/20 | 575 | 580 | 571 | 575 | 688,000 |
| 1990/11/19 | 587 | 589 | 578 | 585 | 589,000 |
| 1990/11/16 | 578 | 585 | 575 | 577 | 722,000 |
| 1990/11/15 | 605 | 605 | 590 | 595 | 865,000 |
| 1990/11/14 | 590 | 600 | 581 | 595 | 1,695,000 |
| 1990/11/13 | 593 | 593 | 573 | 583 | 1,882,000 |
| 1990/11/09 | 580 | 580 | 561 | 573 | 884,000 |
| 1990/11/08 | 575 | 595 | 566 | 577 | 1,337,000 |
| 1990/11/07 | 605 | 606 | 591 | 595 | 1,464,000 |
| 1990/11/06 | 625 | 630 | 608 | 608 | 1,216,000 |
| 1990/11/05 | 627 | 629 | 621 | 625 | 545,000 |
| 1990/11/02 | 622 | 639 | 610 | 614 | 2,012,000 |
| 1990/11/01 | 653 | 653 | 627 | 627 | 2,811,000 |
| 1990/10/31 | 638 | 657 | 631 | 654 | 4,454,000 |
| 1990/10/30 | 626 | 637 | 624 | 628 | 922,000 |
| 1990/10/29 | 623 | 630 | 621 | 625 | 1,655,000 |
| 1990/10/26 | 624 | 634 | 620 | 630 | 1,600,000 |
| 1990/10/25 | 632 | 648 | 632 | 644 | 1,846,000 |
| 1990/10/24 | 635 | 644 | 635 | 636 | 1,072,000 |
| 1990/10/23 | 684 | 688 | 654 | 655 | 1,834,000 |
| 1990/10/22 | 675 | 684 | 668 | 675 | 1,175,000 |
| 1990/10/19 | 655 | 690 | 645 | 668 | 5,753,000 |
| 1990/10/18 | 620 | 646 | 616 | 645 | 2,736,000 |
| 1990/10/17 | 610 | 634 | 600 | 625 | 1,609,000 |
| 1990/10/16 | 611 | 620 | 611 | 620 | 1,339,000 |
| 1990/10/15 | 595 | 613 | 595 | 610 | 808,000 |
| 1990/10/12 | 585 | 600 | 585 | 593 | 652,000 |
| 1990/10/11 | 599 | 609 | 585 | 595 | 1,324,000 |
| 1990/10/09 | 648 | 655 | 626 | 639 | 1,715,000 |
| 1990/10/08 | 610 | 647 | 610 | 644 | 1,234,000 |
| 1990/10/05 | 610 | 630 | 608 | 620 | 1,496,000 |
| 1990/10/04 | 607 | 625 | 605 | 610 | 689,000 |
| 1990/10/03 | 630 | 662 | 616 | 625 | 1,889,000 |
| 1990/10/02 | 605 | 650 | 605 | 650 | 1,287,000 |
| 1990/10/01 | 555 | 564 | 532 | 555 | 1,805,000 |
| 1990/09/28 | 580 | 590 | 565 | 565 | 1,546,000 |
| 1990/09/27 | 590 | 602 | 585 | 591 | 1,279,000 |
| 1990/09/26 | 621 | 625 | 590 | 600 | 1,121,000 |
| 1990/09/25 | 617 | 630 | 615 | 629 | 542,000 |
| 1990/09/21 | 620 | 640 | 615 | 630 | 1,230,000 |
| 1990/09/20 | 630 | 640 | 625 | 626 | 1,134,000 |
| 1990/09/19 | 620 | 635 | 619 | 630 | 1,324,000 |
| 1990/09/18 | 626 | 639 | 615 | 630 | 1,172,000 |
| 1990/09/17 | 638 | 640 | 630 | 640 | 1,133,000 |
| 1990/09/14 | 651 | 658 | 642 | 644 | 2,489,000 |
| 1990/09/13 | 669 | 679 | 658 | 661 | 1,315,000 |
| 1990/09/12 | 636 | 680 | 636 | 679 | 2,190,000 |
| 1990/09/11 | 646 | 655 | 637 | 649 | 694,000 |
| 1990/09/10 | 640 | 656 | 640 | 647 | 1,200,000 |
| 1990/09/07 | 630 | 640 | 620 | 635 | 1,519,000 |
| 1990/09/06 | 636 | 644 | 620 | 634 | 1,701,000 |
| 1990/09/05 | 650 | 659 | 615 | 630 | 1,542,000 |
| 1990/09/04 | 673 | 695 | 660 | 669 | 1,253,000 |
| 1990/09/03 | 700 | 704 | 680 | 703 | 1,193,000 |
| 1990/08/31 | 695 | 715 | 695 | 705 | 3,107,000 |
| 1990/08/30 | 675 | 714 | 660 | 705 | 3,794,000 |
| 1990/08/29 | 670 | 672 | 655 | 665 | 1,665,000 |
| 1990/08/28 | 689 | 690 | 670 | 670 | 1,457,000 |
| 1990/08/27 | 639 | 660 | 639 | 660 | 936,000 |
| 1990/08/24 | 611 | 660 | 611 | 637 | 1,743,000 |
| 1990/08/23 | 621 | 633 | 616 | 621 | 1,783,000 |
| 1990/08/22 | 651 | 656 | 631 | 640 | 2,203,000 |
| 1990/08/21 | 675 | 680 | 667 | 667 | 1,160,000 |
| 1990/08/20 | 677 | 677 | 661 | 670 | 653,000 |
| 1990/08/17 | 669 | 700 | 663 | 683 | 841,000 |
| 1990/08/16 | 705 | 710 | 690 | 699 | 836,000 |
| 1990/08/15 | 679 | 720 | 676 | 720 | 1,796,000 |
| 1990/08/14 | 654 | 680 | 651 | 670 | 1,588,000 |
| 1990/08/13 | 678 | 680 | 652 | 654 | 1,434,000 |
| 1990/08/10 | 705 | 705 | 691 | 691 | 903,000 |
| 1990/08/09 | 695 | 714 | 695 | 695 | 748,000 |
| 1990/08/08 | 681 | 715 | 680 | 715 | 924,000 |
| 1990/08/07 | 655 | 686 | 650 | 670 | 1,553,000 |
| 1990/08/06 | 700 | 700 | 661 | 675 | 2,356,000 |
| 1990/08/03 | 720 | 725 | 700 | 700 | 1,436,000 |
| 1990/08/02 | 740 | 749 | 737 | 740 | 1,231,000 |
| 1990/08/01 | 751 | 759 | 741 | 750 | 1,956,000 |
| 1990/07/31 | 755 | 755 | 740 | 741 | 1,143,000 |
| 1990/07/30 | 750 | 750 | 736 | 746 | 574,000 |
| 1990/07/27 | 750 | 754 | 735 | 750 | 1,354,000 |
| 1990/07/26 | 780 | 780 | 750 | 750 | 1,509,000 |
| 1990/07/25 | 780 | 783 | 765 | 770 | 1,099,000 |
| 1990/07/24 | 775 | 789 | 768 | 773 | 841,000 |
| 1990/07/23 | 800 | 805 | 780 | 785 | 1,177,000 |
| 1990/07/20 | 800 | 805 | 796 | 804 | 855,000 |
| 1990/07/19 | 800 | 810 | 795 | 801 | 2,472,000 |
| 1990/07/18 | 810 | 810 | 795 | 799 | 1,587,000 |
| 1990/07/17 | 793 | 800 | 789 | 800 | 2,058,000 |
| 1990/07/16 | 775 | 784 | 773 | 783 | 1,579,000 |
| 1990/07/13 | 787 | 788 | 772 | 772 | 897,000 |
| 1990/07/12 | 779 | 789 | 771 | 787 | 1,261,000 |
| 1990/07/11 | 774 | 785 | 770 | 779 | 792,000 |
| 1990/07/10 | 770 | 770 | 761 | 770 | 1,151,000 |
| 1990/07/09 | 770 | 779 | 766 | 774 | 850,000 |
| 1990/07/06 | 780 | 780 | 770 | 770 | 1,184,000 |
| 1990/07/05 | 780 | 783 | 771 | 775 | 1,020,000 |
| 1990/07/04 | 780 | 785 | 770 | 780 | 1,253,000 |
| 1990/07/03 | 780 | 780 | 764 | 764 | 824,000 |
| 1990/07/02 | 775 | 780 | 765 | 767 | 522,000 |
| 1990/06/29 | 781 | 785 | 765 | 765 | 2,018,000 |
| 1990/06/28 | 790 | 794 | 770 | 773 | 1,185,000 |
| 1990/06/27 | 790 | 800 | 780 | 780 | 1,074,000 |
| 1990/06/26 | 770 | 790 | 750 | 780 | 1,869,000 |
| 1990/06/25 | 790 | 790 | 760 | 770 | 1,033,000 |
| 1990/06/22 | 785 | 787 | 780 | 780 | 1,014,000 |
| 1990/06/21 | 796 | 804 | 780 | 790 | 1,220,000 |
| 1990/06/20 | 799 | 809 | 798 | 805 | 903,000 |
| 1990/06/19 | 799 | 807 | 798 | 804 | 991,000 |
| 1990/06/18 | 809 | 809 | 799 | 805 | 994,000 |
| 1990/06/15 | 816 | 816 | 799 | 799 | 1,784,000 |
| 1990/06/14 | 808 | 810 | 801 | 806 | 630,000 |
| 1990/06/13 | 801 | 804 | 798 | 798 | 906,000 |
| 1990/06/12 | 797 | 807 | 797 | 801 | 1,161,000 |
| 1990/06/11 | 825 | 826 | 806 | 807 | 1,560,000 |
| 1990/06/08 | 825 | 834 | 821 | 825 | 2,125,000 |
| 1990/06/07 | 830 | 834 | 825 | 830 | 1,836,000 |
| 1990/06/06 | 831 | 836 | 825 | 830 | 2,045,000 |
| 1990/06/05 | 840 | 845 | 835 | 836 | 719,000 |
| 1990/06/04 | 838 | 844 | 838 | 838 | 843,000 |
| 1990/06/01 | 838 | 860 | 837 | 843 | 1,784,000 |
| 1990/05/31 | 843 | 848 | 836 | 841 | 1,338,000 |
| 1990/05/30 | 836 | 850 | 832 | 833 | 1,629,000 |
| 1990/05/29 | 843 | 848 | 833 | 836 | 2,033,000 |
| 1990/05/28 | 849 | 860 | 840 | 840 | 1,656,000 |
| 1990/05/25 | 845 | 850 | 838 | 843 | 2,578,000 |
| 1990/05/24 | 833 | 845 | 833 | 845 | 1,418,000 |
| 1990/05/23 | 840 | 845 | 836 | 840 | 1,286,000 |
| 1990/05/22 | 835 | 847 | 835 | 838 | 1,804,000 |
| 1990/05/21 | 853 | 860 | 832 | 845 | 1,424,000 |
| 1990/05/18 | 866 | 873 | 849 | 860 | 2,345,000 |
| 1990/05/17 | 867 | 877 | 865 | 865 | 1,574,000 |
| 1990/05/16 | 876 | 880 | 870 | 877 | 2,043,000 |
| 1990/05/15 | 879 | 889 | 871 | 882 | 3,969,000 |
| 1990/05/14 | 865 | 879 | 860 | 879 | 4,706,000 |
| 1990/05/11 | 845 | 855 | 840 | 855 | 2,075,000 |
| 1990/05/10 | 851 | 853 | 842 | 845 | 1,788,000 |
| 1990/05/09 | 864 | 868 | 841 | 853 | 2,947,000 |
| 1990/05/08 | 859 | 869 | 855 | 856 | 4,583,000 |
| 1990/05/07 | 842 | 868 | 839 | 868 | 4,924,000 |
| 1990/05/02 | 816 | 838 | 816 | 832 | 1,997,000 |
| 1990/05/01 | 802 | 820 | 802 | 820 | 636,000 |
| 1990/04/27 | 812 | 825 | 807 | 810 | 1,427,000 |
| 1990/04/26 | 839 | 843 | 812 | 817 | 3,795,000 |
| 1990/04/25 | 825 | 841 | 821 | 829 | 3,612,000 |
| 1990/04/24 | 812 | 827 | 812 | 820 | 2,203,000 |
| 1990/04/23 | 831 | 840 | 822 | 822 | 1,990,000 |
| 1990/04/20 | 867 | 869 | 839 | 841 | 5,726,000 |
| 1990/04/19 | 845 | 864 | 835 | 857 | 11,736,000 |
| 1990/04/18 | 792 | 837 | 792 | 835 | 8,743,000 |
| 1990/04/17 | 771 | 808 | 771 | 791 | 4,382,000 |
| 1990/04/16 | 778 | 793 | 772 | 780 | 2,339,000 |
| 1990/04/13 | 785 | 800 | 781 | 788 | 10,951,000 |
| 1990/04/12 | 782 | 785 | 765 | 766 | 1,343,000 |
| 1990/04/11 | 776 | 786 | 776 | 782 | 1,543,000 |
| 1990/04/10 | 766 | 790 | 766 | 775 | 2,509,000 |
| 1990/04/09 | 805 | 812 | 800 | 806 | 4,706,000 |
| 1990/04/06 | 764 | 775 | 734 | 775 | 5,206,000 |
| 1990/04/05 | 699 | 724 | 681 | 724 | 1,893,000 |
| 1990/04/04 | 705 | 720 | 700 | 709 | 1,400,000 |
| 1990/04/03 | 688 | 708 | 661 | 697 | 2,097,000 |
| 1990/04/02 | 670 | 700 | 651 | 688 | 2,189,000 |
| 1990/03/30 | 741 | 748 | 702 | 715 | 1,703,000 |
| 1990/03/29 | 760 | 762 | 746 | 754 | 1,260,000 |
| 1990/03/28 | 761 | 775 | 761 | 762 | 937,000 |
| 1990/03/27 | 801 | 805 | 761 | 790 | 2,639,000 |
| 1990/03/26 | 758 | 800 | 750 | 800 | 3,470,000 |
| 1990/03/23 | 718 | 740 | 718 | 738 | 2,867,000 |
| 1990/03/22 | 701 | 735 | 699 | 717 | 2,271,000 |
| 1990/03/20 | 782 | 790 | 750 | 767 | 2,529,000 |
| 1990/03/19 | 838 | 838 | 790 | 790 | 1,233,000 |
| 1990/03/16 | 825 | 835 | 825 | 828 | 1,667,000 |
| 1990/03/15 | 831 | 839 | 823 | 825 | 1,412,000 |
| 1990/03/14 | 840 | 847 | 830 | 830 | 1,313,000 |
| 1990/03/13 | 856 | 858 | 850 | 850 | 1,473,000 |
| 1990/03/12 | 870 | 873 | 865 | 865 | 900,000 |
| 1990/03/09 | 881 | 881 | 870 | 870 | 1,518,000 |
| 1990/03/08 | 851 | 875 | 850 | 861 | 1,559,000 |
| 1990/03/07 | 866 | 873 | 860 | 860 | 1,422,000 |
| 1990/03/06 | 865 | 890 | 865 | 874 | 916,000 |
| 1990/03/05 | 880 | 880 | 860 | 860 | 2,684,000 |
| 1990/03/02 | 885 | 890 | 880 | 880 | 2,276,000 |
| 1990/03/01 | 894 | 895 | 885 | 886 | 2,316,000 |
| 1990/02/28 | 883 | 895 | 883 | 889 | 2,630,000 |
| 1990/02/27 | 875 | 884 | 860 | 879 | 2,705,000 |
| 1990/02/26 | 890 | 890 | 859 | 868 | 2,218,000 |
| 1990/02/23 | 930 | 932 | 910 | 918 | 1,492,000 |
| 1990/02/22 | 950 | 953 | 920 | 933 | 2,470,000 |
| 1990/02/21 | 973 | 979 | 946 | 951 | 1,560,000 |
| 1990/02/20 | 971 | 974 | 969 | 973 | 786,000 |
| 1990/02/19 | 982 | 990 | 970 | 975 | 1,961,000 |
| 1990/02/16 | 983 | 985 | 973 | 975 | 1,766,000 |
| 1990/02/15 | 970 | 980 | 970 | 973 | 1,695,000 |
| 1990/02/14 | 960 | 970 | 960 | 963 | 1,490,000 |
| 1990/02/13 | 961 | 964 | 956 | 960 | 1,868,000 |
| 1990/02/09 | 961 | 963 | 960 | 960 | 1,236,000 |
| 1990/02/08 | 970 | 972 | 956 | 960 | 2,076,000 |
| 1990/02/07 | 970 | 970 | 965 | 965 | 1,805,000 |
| 1990/02/06 | 975 | 977 | 968 | 970 | 3,171,000 |
| 1990/02/05 | 980 | 980 | 971 | 971 | 4,444,000 |
| 1990/02/02 | 977 | 977 | 970 | 970 | 1,523,000 |
| 1990/02/01 | 979 | 981 | 970 | 974 | 1,723,000 |
| 1990/01/31 | 978 | 978 | 970 | 975 | 726,000 |
| 1990/01/30 | 978 | 978 | 975 | 978 | 570,000 |
| 1990/01/29 | 970 | 980 | 968 | 970 | 1,320,000 |
| 1990/01/26 | 978 | 978 | 965 | 965 | 1,098,000 |
| 1990/01/25 | 975 | 975 | 965 | 968 | 1,333,000 |
| 1990/01/24 | 981 | 985 | 965 | 965 | 2,374,000 |
| 1990/01/23 | 985 | 987 | 975 | 980 | 1,890,000 |
| 1990/01/22 | 974 | 995 | 972 | 994 | 1,050,000 |
| 1990/01/19 | 970 | 971 | 960 | 971 | 1,375,000 |
| 1990/01/18 | 988 | 994 | 970 | 971 | 1,093,000 |
| 1990/01/17 | 981 | 998 | 976 | 998 | 1,742,000 |
| 1990/01/16 | 980 | 986 | 970 | 980 | 2,435,000 |
| 1990/01/12 | 1,010 | 1,020 | 993 | 996 | 3,062,000 |
| 1990/01/11 | 1,020 | 1,020 | 1,000 | 1,020 | 1,769,000 |
| 1990/01/10 | 1,020 | 1,020 | 1,000 | 1,020 | 1,649,000 |
| 1990/01/09 | 1,030 | 1,040 | 1,010 | 1,010 | 2,161,000 |
| 1990/01/08 | 1,030 | 1,040 | 1,020 | 1,030 | 1,288,000 |
| 1990/01/05 | 1,040 | 1,040 | 1,010 | 1,030 | 2,148,000 |
| 1990/01/04 | 1,020 | 1,030 | 1,010 | 1,030 | 1,032,000 |