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 |
---|---|---|---|---|---|
1992/12/30 | 657 | 660 | 653 | 653 | 862,000 |
1992/12/29 | 655 | 660 | 651 | 660 | 865,000 |
1992/12/28 | 664 | 664 | 651 | 653 | 641,000 |
1992/12/25 | 666 | 668 | 662 | 664 | 1,661,000 |
1992/12/24 | 668 | 668 | 663 | 666 | 1,076,000 |
1992/12/22 | 661 | 668 | 659 | 667 | 1,648,000 |
1992/12/21 | 664 | 665 | 660 | 661 | 1,238,000 |
1992/12/18 | 664 | 666 | 659 | 660 | 2,354,000 |
1992/12/17 | 652 | 660 | 650 | 656 | 1,198,000 |
1992/12/16 | 656 | 660 | 650 | 652 | 1,234,000 |
1992/12/15 | 655 | 663 | 651 | 655 | 1,968,000 |
1992/12/14 | 649 | 660 | 649 | 655 | 816,000 |
1992/12/11 | 663 | 663 | 653 | 655 | 2,440,000 |
1992/12/10 | 652 | 662 | 649 | 658 | 2,762,000 |
1992/12/09 | 650 | 653 | 647 | 648 | 972,000 |
1992/12/08 | 650 | 650 | 645 | 650 | 971,000 |
1992/12/07 | 646 | 651 | 646 | 648 | 910,000 |
1992/12/04 | 640 | 646 | 636 | 646 | 814,000 |
1992/12/03 | 640 | 642 | 638 | 638 | 1,137,000 |
1992/12/02 | 640 | 643 | 638 | 640 | 1,143,000 |
1992/12/01 | 655 | 655 | 641 | 645 | 766,000 |
1992/11/30 | 652 | 655 | 646 | 654 | 1,202,000 |
1992/11/27 | 646 | 655 | 643 | 652 | 875,000 |
1992/11/26 | 644 | 650 | 642 | 648 | 1,569,000 |
1992/11/25 | 642 | 644 | 639 | 643 | 989,000 |
1992/11/24 | 640 | 644 | 636 | 639 | 955,000 |
1992/11/20 | 630 | 640 | 629 | 640 | 1,643,000 |
1992/11/19 | 645 | 645 | 630 | 639 | 1,368,000 |
1992/11/18 | 605 | 635 | 600 | 630 | 1,243,000 |
1992/11/17 | 600 | 604 | 597 | 599 | 1,131,000 |
1992/11/16 | 600 | 602 | 599 | 599 | 903,000 |
1992/11/13 | 604 | 605 | 602 | 604 | 1,459,000 |
1992/11/12 | 606 | 610 | 604 | 604 | 866,000 |
1992/11/11 | 610 | 610 | 606 | 606 | 917,000 |
1992/11/10 | 605 | 610 | 605 | 610 | 1,113,000 |
1992/11/09 | 610 | 610 | 605 | 605 | 723,000 |
1992/11/06 | 609 | 614 | 609 | 613 | 815,000 |
1992/11/05 | 609 | 612 | 606 | 609 | 917,000 |
1992/11/04 | 605 | 613 | 605 | 611 | 1,040,000 |
1992/11/02 | 615 | 615 | 610 | 615 | 733,000 |
1992/10/30 | 625 | 630 | 619 | 619 | 744,000 |
1992/10/29 | 629 | 631 | 625 | 627 | 849,000 |
1992/10/28 | 630 | 637 | 629 | 630 | 1,162,000 |
1992/10/27 | 624 | 629 | 624 | 629 | 307,000 |
1992/10/26 | 630 | 630 | 624 | 624 | 712,000 |
1992/10/23 | 636 | 638 | 623 | 630 | 1,556,000 |
1992/10/22 | 639 | 643 | 636 | 636 | 2,219,000 |
1992/10/21 | 645 | 649 | 642 | 649 | 900,000 |
1992/10/20 | 653 | 653 | 638 | 647 | 1,482,000 |
1992/10/19 | 655 | 662 | 645 | 652 | 1,235,000 |
1992/10/16 | 660 | 663 | 652 | 655 | 1,415,000 |
1992/10/15 | 653 | 663 | 648 | 661 | 953,000 |
1992/10/14 | 660 | 662 | 652 | 653 | 1,679,000 |
1992/10/13 | 648 | 662 | 648 | 655 | 1,257,000 |
1992/10/12 | 645 | 648 | 640 | 648 | 460,000 |
1992/10/09 | 642 | 651 | 642 | 645 | 2,659,000 |
1992/10/08 | 632 | 649 | 632 | 649 | 1,616,000 |
1992/10/07 | 629 | 647 | 629 | 637 | 1,429,000 |
1992/10/06 | 623 | 629 | 621 | 629 | 1,176,000 |
1992/10/05 | 621 | 633 | 618 | 633 | 636,000 |
1992/10/02 | 640 | 640 | 626 | 626 | 718,000 |
1992/10/01 | 630 | 645 | 625 | 630 | 2,282,000 |
1992/09/30 | 646 | 646 | 623 | 630 | 2,644,000 |
1992/09/29 | 659 | 659 | 633 | 640 | 1,182,000 |
1992/09/28 | 664 | 666 | 651 | 654 | 1,251,000 |
1992/09/25 | 662 | 665 | 656 | 664 | 2,328,000 |
1992/09/24 | 664 | 667 | 660 | 660 | 2,455,000 |
1992/09/22 | 661 | 668 | 659 | 668 | 1,332,000 |
1992/09/21 | 665 | 668 | 660 | 666 | 1,057,000 |
1992/09/18 | 653 | 663 | 650 | 659 | 1,359,000 |
1992/09/17 | 660 | 665 | 654 | 660 | 1,027,000 |
1992/09/16 | 660 | 668 | 656 | 662 | 1,794,000 |
1992/09/14 | 676 | 678 | 666 | 675 | 2,346,000 |
1992/09/11 | 667 | 677 | 657 | 657 | 4,032,000 |
1992/09/10 | 687 | 693 | 677 | 677 | 3,744,000 |
1992/09/09 | 668 | 679 | 658 | 677 | 2,109,000 |
1992/09/08 | 670 | 688 | 661 | 668 | 2,957,000 |
1992/09/07 | 680 | 695 | 672 | 677 | 4,832,000 |
1992/09/04 | 690 | 698 | 680 | 684 | 6,760,000 |
1992/09/03 | 660 | 685 | 648 | 680 | 3,399,000 |
1992/09/02 | 646 | 665 | 646 | 651 | 3,426,000 |
1992/09/01 | 676 | 676 | 651 | 656 | 2,337,000 |
1992/08/31 | 670 | 693 | 670 | 676 | 9,131,000 |
1992/08/28 | 650 | 688 | 649 | 680 | 11,277,000 |
1992/08/27 | 618 | 660 | 618 | 660 | 7,912,000 |
1992/08/26 | 599 | 613 | 590 | 608 | 3,719,000 |
1992/08/25 | 592 | 599 | 580 | 580 | 1,365,000 |
1992/08/24 | 598 | 629 | 596 | 602 | 2,072,000 |
1992/08/21 | 562 | 599 | 562 | 598 | 1,335,000 |
1992/08/20 | 535 | 569 | 531 | 555 | 1,991,000 |
1992/08/19 | 533 | 545 | 530 | 540 | 1,153,000 |
1992/08/18 | 552 | 555 | 532 | 536 | 621,000 |
1992/08/17 | 562 | 567 | 560 | 562 | 502,000 |
1992/08/14 | 555 | 566 | 555 | 566 | 1,331,000 |
1992/08/13 | 558 | 569 | 555 | 555 | 476,000 |
1992/08/12 | 568 | 575 | 558 | 558 | 1,129,000 |
1992/08/11 | 575 | 580 | 570 | 578 | 858,000 |
1992/08/10 | 581 | 584 | 575 | 580 | 511,000 |
1992/08/07 | 595 | 595 | 580 | 590 | 379,000 |
1992/08/06 | 600 | 610 | 600 | 602 | 609,000 |
1992/08/05 | 587 | 610 | 585 | 610 | 596,000 |
1992/08/04 | 585 | 594 | 585 | 587 | 780,000 |
1992/08/03 | 590 | 600 | 587 | 594 | 335,000 |
1992/07/31 | 587 | 596 | 583 | 590 | 819,000 |
1992/07/30 | 589 | 594 | 575 | 584 | 1,873,000 |
1992/07/29 | 604 | 604 | 581 | 591 | 737,000 |
1992/07/28 | 595 | 606 | 592 | 606 | 413,000 |
1992/07/27 | 620 | 627 | 600 | 610 | 1,134,000 |
1992/07/24 | 609 | 609 | 596 | 596 | 905,000 |
1992/07/23 | 610 | 621 | 600 | 616 | 2,123,000 |
1992/07/22 | 628 | 628 | 605 | 620 | 1,057,000 |
1992/07/21 | 610 | 635 | 610 | 628 | 893,000 |
1992/07/20 | 610 | 612 | 601 | 610 | 746,000 |
1992/07/17 | 630 | 630 | 616 | 620 | 809,000 |
1992/07/16 | 635 | 645 | 631 | 633 | 636,000 |
1992/07/15 | 648 | 651 | 642 | 645 | 1,327,000 |
1992/07/14 | 648 | 650 | 635 | 650 | 1,103,000 |
1992/07/13 | 640 | 649 | 635 | 648 | 699,000 |
1992/07/10 | 649 | 650 | 635 | 640 | 1,439,000 |
1992/07/09 | 646 | 655 | 644 | 649 | 1,537,000 |
1992/07/08 | 632 | 655 | 630 | 655 | 1,269,000 |
1992/07/07 | 635 | 642 | 626 | 629 | 629,000 |
1992/07/06 | 640 | 646 | 638 | 645 | 422,000 |
1992/07/03 | 641 | 658 | 641 | 645 | 1,887,000 |
1992/07/02 | 643 | 660 | 635 | 660 | 2,972,000 |
1992/07/01 | 639 | 644 | 628 | 642 | 765,000 |
1992/06/30 | 623 | 634 | 623 | 634 | 1,000,000 |
1992/06/29 | 629 | 637 | 622 | 624 | 1,009,000 |
1992/06/26 | 640 | 640 | 628 | 629 | 1,054,000 |
1992/06/25 | 621 | 645 | 617 | 642 | 1,375,000 |
1992/06/24 | 613 | 621 | 613 | 621 | 590,000 |
1992/06/23 | 602 | 618 | 602 | 618 | 947,000 |
1992/06/22 | 628 | 630 | 606 | 606 | 1,107,000 |
1992/06/19 | 610 | 643 | 606 | 638 | 964,000 |
1992/06/18 | 605 | 613 | 601 | 603 | 1,595,000 |
1992/06/17 | 611 | 615 | 610 | 610 | 1,147,000 |
1992/06/16 | 617 | 622 | 614 | 617 | 907,000 |
1992/06/15 | 620 | 624 | 615 | 616 | 778,000 |
1992/06/12 | 631 | 640 | 625 | 630 | 3,428,000 |
1992/06/11 | 635 | 642 | 627 | 641 | 1,166,000 |
1992/06/10 | 631 | 640 | 627 | 633 | 1,752,000 |
1992/06/09 | 631 | 637 | 630 | 633 | 886,000 |
1992/06/08 | 635 | 635 | 622 | 631 | 708,000 |
1992/06/05 | 635 | 646 | 633 | 640 | 1,911,000 |
1992/06/04 | 642 | 642 | 633 | 635 | 665,000 |
1992/06/03 | 640 | 647 | 640 | 647 | 742,000 |
1992/06/02 | 630 | 655 | 626 | 648 | 2,525,000 |
1992/06/01 | 635 | 637 | 628 | 630 | 1,684,000 |
1992/05/29 | 625 | 635 | 622 | 635 | 884,000 |
1992/05/28 | 616 | 625 | 615 | 620 | 2,045,000 |
1992/05/27 | 627 | 629 | 612 | 613 | 2,597,000 |
1992/05/26 | 625 | 642 | 625 | 635 | 1,104,000 |
1992/05/25 | 630 | 634 | 626 | 634 | 526,000 |
1992/05/22 | 632 | 635 | 626 | 630 | 1,772,000 |
1992/05/21 | 648 | 655 | 642 | 642 | 1,277,000 |
1992/05/20 | 658 | 665 | 657 | 665 | 3,865,000 |
1992/05/19 | 644 | 663 | 644 | 658 | 4,998,000 |
1992/05/18 | 645 | 645 | 638 | 644 | 1,642,000 |
1992/05/15 | 636 | 638 | 625 | 636 | 1,583,000 |
1992/05/14 | 644 | 648 | 636 | 638 | 1,190,000 |
1992/05/13 | 629 | 643 | 628 | 641 | 2,405,000 |
1992/05/12 | 631 | 634 | 623 | 629 | 620,000 |
1992/05/11 | 632 | 638 | 628 | 634 | 1,313,000 |
1992/05/08 | 626 | 634 | 626 | 634 | 1,568,000 |
1992/05/07 | 620 | 640 | 617 | 636 | 4,776,000 |
1992/05/06 | 607 | 615 | 607 | 610 | 839,000 |
1992/05/01 | 610 | 615 | 609 | 610 | 1,002,000 |
1992/04/30 | 617 | 624 | 614 | 619 | 1,235,000 |
1992/04/28 | 617 | 624 | 613 | 615 | 1,893,000 |
1992/04/27 | 615 | 630 | 611 | 621 | 4,349,000 |
1992/04/24 | 603 | 609 | 595 | 609 | 2,003,000 |
1992/04/23 | 580 | 593 | 577 | 593 | 1,684,000 |
1992/04/22 | 566 | 582 | 566 | 575 | 2,040,000 |
1992/04/21 | 550 | 579 | 550 | 571 | 1,313,000 |
1992/04/20 | 565 | 570 | 553 | 565 | 1,284,000 |
1992/04/17 | 603 | 605 | 570 | 575 | 1,941,000 |
1992/04/16 | 615 | 618 | 605 | 612 | 3,714,000 |
1992/04/15 | 604 | 608 | 595 | 608 | 2,195,000 |
1992/04/14 | 581 | 595 | 572 | 594 | 663,000 |
1992/04/13 | 590 | 595 | 572 | 580 | 743,000 |
1992/04/10 | 565 | 595 | 556 | 581 | 961,000 |
1992/04/09 | 542 | 558 | 541 | 541 | 1,058,000 |
1992/04/08 | 550 | 555 | 542 | 543 | 876,000 |
1992/04/07 | 585 | 585 | 565 | 565 | 781,000 |
1992/04/06 | 595 | 595 | 570 | 590 | 1,211,000 |
1992/04/03 | 580 | 595 | 568 | 595 | 1,500,000 |
1992/04/02 | 580 | 580 | 560 | 565 | 973,000 |
1992/04/01 | 596 | 597 | 560 | 560 | 587,000 |
1992/03/31 | 607 | 612 | 600 | 600 | 973,000 |
1992/03/30 | 606 | 607 | 594 | 600 | 727,000 |
1992/03/27 | 605 | 618 | 598 | 615 | 1,191,000 |
1992/03/26 | 600 | 610 | 593 | 596 | 1,337,000 |
1992/03/25 | 582 | 605 | 580 | 600 | 801,000 |
1992/03/24 | 587 | 591 | 585 | 586 | 1,328,000 |
1992/03/23 | 585 | 588 | 580 | 581 | 1,119,000 |
1992/03/19 | 570 | 600 | 557 | 575 | 1,876,000 |
1992/03/18 | 551 | 557 | 530 | 557 | 1,287,000 |
1992/03/17 | 551 | 560 | 542 | 558 | 745,000 |
1992/03/16 | 559 | 562 | 540 | 541 | 952,000 |
1992/03/13 | 542 | 571 | 542 | 560 | 2,924,000 |
1992/03/12 | 552 | 562 | 552 | 552 | 783,000 |
1992/03/11 | 572 | 573 | 555 | 560 | 1,023,000 |
1992/03/10 | 573 | 578 | 572 | 575 | 715,000 |
1992/03/09 | 582 | 591 | 575 | 589 | 816,000 |
1992/03/06 | 581 | 589 | 581 | 582 | 847,000 |
1992/03/05 | 596 | 600 | 590 | 591 | 984,000 |
1992/03/04 | 600 | 610 | 600 | 606 | 334,000 |
1992/03/03 | 607 | 618 | 607 | 610 | 465,000 |
1992/03/02 | 615 | 619 | 611 | 616 | 510,000 |
1992/02/28 | 618 | 619 | 615 | 619 | 519,000 |
1992/02/27 | 613 | 619 | 610 | 619 | 848,000 |
1992/02/26 | 607 | 619 | 606 | 618 | 543,000 |
1992/02/25 | 601 | 610 | 601 | 603 | 711,000 |
1992/02/24 | 611 | 615 | 600 | 606 | 658,000 |
1992/02/21 | 619 | 619 | 609 | 615 | 566,000 |
1992/02/20 | 615 | 619 | 613 | 619 | 914,000 |
1992/02/19 | 615 | 619 | 611 | 613 | 429,000 |
1992/02/18 | 634 | 642 | 628 | 633 | 561,000 |
1992/02/17 | 638 | 644 | 635 | 644 | 674,000 |
1992/02/14 | 641 | 641 | 631 | 638 | 748,000 |
1992/02/13 | 639 | 645 | 639 | 641 | 839,000 |
1992/02/12 | 640 | 643 | 637 | 641 | 1,579,000 |
1992/02/10 | 640 | 643 | 639 | 643 | 392,000 |
1992/02/07 | 646 | 650 | 639 | 639 | 785,000 |
1992/02/06 | 650 | 654 | 642 | 646 | 613,000 |
1992/02/05 | 650 | 653 | 649 | 650 | 492,000 |
1992/02/04 | 643 | 653 | 642 | 642 | 650,000 |
1992/02/03 | 648 | 657 | 646 | 653 | 1,179,000 |
1992/01/31 | 643 | 653 | 642 | 650 | 3,274,000 |
1992/01/30 | 635 | 643 | 635 | 636 | 2,482,000 |
1992/01/29 | 626 | 634 | 621 | 630 | 2,099,000 |
1992/01/28 | 618 | 619 | 615 | 616 | 1,029,000 |
1992/01/27 | 620 | 620 | 614 | 616 | 1,116,000 |
1992/01/24 | 616 | 619 | 611 | 611 | 862,000 |
1992/01/23 | 620 | 620 | 606 | 606 | 821,000 |
1992/01/22 | 599 | 620 | 598 | 620 | 1,043,000 |
1992/01/21 | 603 | 609 | 600 | 605 | 625,000 |
1992/01/20 | 610 | 610 | 600 | 605 | 757,000 |
1992/01/17 | 614 | 618 | 607 | 610 | 819,000 |
1992/01/16 | 626 | 630 | 605 | 618 | 807,000 |
1992/01/14 | 625 | 631 | 615 | 625 | 664,000 |
1992/01/13 | 610 | 618 | 607 | 618 | 581,000 |
1992/01/10 | 630 | 630 | 612 | 630 | 449,000 |
1992/01/09 | 620 | 637 | 616 | 637 | 435,000 |
1992/01/08 | 642 | 642 | 625 | 625 | 385,000 |
1992/01/07 | 646 | 650 | 637 | 642 | 519,000 |
1992/01/06 | 650 | 650 | 642 | 646 | 690,000 |