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 |
---|---|---|---|---|---|
1993/12/30 | 587 | 587 | 571 | 572 | 268,000 |
1993/12/29 | 585 | 591 | 580 | 587 | 347,000 |
1993/12/28 | 585 | 589 | 581 | 581 | 637,000 |
1993/12/27 | 590 | 594 | 570 | 589 | 609,000 |
1993/12/24 | 593 | 598 | 590 | 592 | 492,000 |
1993/12/22 | 605 | 606 | 595 | 598 | 856,000 |
1993/12/21 | 595 | 606 | 590 | 606 | 603,000 |
1993/12/20 | 604 | 609 | 597 | 600 | 479,000 |
1993/12/17 | 608 | 619 | 605 | 619 | 898,000 |
1993/12/16 | 607 | 617 | 602 | 610 | 541,000 |
1993/12/15 | 590 | 607 | 590 | 597 | 416,000 |
1993/12/14 | 601 | 604 | 590 | 592 | 545,000 |
1993/12/13 | 610 | 619 | 604 | 606 | 793,000 |
1993/12/10 | 599 | 615 | 589 | 600 | 2,718,000 |
1993/12/09 | 590 | 608 | 587 | 606 | 1,073,000 |
1993/12/08 | 583 | 584 | 575 | 583 | 1,072,000 |
1993/12/07 | 580 | 587 | 576 | 580 | 783,000 |
1993/12/06 | 600 | 605 | 582 | 582 | 1,265,000 |
1993/12/03 | 600 | 623 | 600 | 609 | 1,389,000 |
1993/12/02 | 609 | 635 | 600 | 630 | 1,866,000 |
1993/12/01 | 576 | 600 | 573 | 595 | 1,169,000 |
1993/11/30 | 575 | 586 | 565 | 571 | 825,000 |
1993/11/29 | 588 | 588 | 555 | 565 | 1,491,000 |
1993/11/26 | 609 | 610 | 597 | 598 | 1,034,000 |
1993/11/25 | 600 | 608 | 597 | 600 | 707,000 |
1993/11/24 | 600 | 609 | 595 | 597 | 769,000 |
1993/11/22 | 598 | 603 | 594 | 600 | 1,084,000 |
1993/11/19 | 606 | 610 | 600 | 600 | 890,000 |
1993/11/18 | 605 | 610 | 602 | 609 | 757,000 |
1993/11/17 | 601 | 607 | 600 | 602 | 1,023,000 |
1993/11/16 | 599 | 614 | 598 | 605 | 1,216,000 |
1993/11/15 | 604 | 606 | 596 | 598 | 1,529,000 |
1993/11/12 | 596 | 608 | 596 | 606 | 2,172,000 |
1993/11/11 | 600 | 605 | 595 | 596 | 1,715,000 |
1993/11/10 | 605 | 605 | 595 | 595 | 2,237,000 |
1993/11/09 | 623 | 623 | 601 | 602 | 1,530,000 |
1993/11/08 | 624 | 628 | 617 | 619 | 862,000 |
1993/11/05 | 629 | 632 | 616 | 632 | 1,266,000 |
1993/11/04 | 633 | 641 | 630 | 633 | 714,000 |
1993/11/02 | 626 | 633 | 623 | 623 | 703,000 |
1993/11/01 | 636 | 639 | 626 | 626 | 1,295,000 |
1993/10/29 | 640 | 645 | 639 | 640 | 1,327,000 |
1993/10/28 | 640 | 642 | 632 | 639 | 1,202,000 |
1993/10/27 | 646 | 646 | 630 | 635 | 1,067,000 |
1993/10/26 | 664 | 664 | 646 | 649 | 873,000 |
1993/10/25 | 665 | 665 | 648 | 654 | 1,325,000 |
1993/10/22 | 649 | 656 | 649 | 655 | 1,538,000 |
1993/10/21 | 650 | 652 | 642 | 650 | 1,124,000 |
1993/10/20 | 650 | 650 | 643 | 646 | 1,129,000 |
1993/10/19 | 651 | 651 | 646 | 650 | 1,455,000 |
1993/10/18 | 657 | 657 | 647 | 650 | 911,000 |
1993/10/15 | 655 | 657 | 645 | 647 | 1,386,000 |
1993/10/14 | 648 | 657 | 645 | 654 | 1,084,000 |
1993/10/13 | 652 | 652 | 646 | 648 | 807,000 |
1993/10/12 | 653 | 658 | 643 | 658 | 1,344,000 |
1993/10/08 | 645 | 649 | 637 | 643 | 1,569,000 |
1993/10/07 | 650 | 655 | 645 | 650 | 2,022,000 |
1993/10/06 | 628 | 640 | 627 | 640 | 1,369,000 |
1993/10/05 | 627 | 634 | 624 | 628 | 947,000 |
1993/10/04 | 620 | 629 | 620 | 626 | 932,000 |
1993/10/01 | 613 | 622 | 613 | 622 | 1,685,000 |
1993/09/30 | 612 | 615 | 611 | 612 | 634,000 |
1993/09/29 | 621 | 622 | 611 | 611 | 894,000 |
1993/09/28 | 621 | 623 | 613 | 614 | 751,000 |
1993/09/27 | 625 | 625 | 621 | 621 | 906,000 |
1993/09/24 | 625 | 625 | 616 | 617 | 1,080,000 |
1993/09/22 | 631 | 631 | 625 | 627 | 1,227,000 |
1993/09/21 | 631 | 637 | 628 | 637 | 1,118,000 |
1993/09/20 | 630 | 630 | 626 | 626 | 587,000 |
1993/09/17 | 630 | 630 | 623 | 625 | 1,976,000 |
1993/09/16 | 632 | 634 | 627 | 629 | 1,053,000 |
1993/09/14 | 640 | 642 | 631 | 631 | 1,651,000 |
1993/09/13 | 638 | 638 | 631 | 637 | 1,046,000 |
1993/09/10 | 640 | 644 | 632 | 633 | 2,561,000 |
1993/09/09 | 630 | 637 | 630 | 636 | 875,000 |
1993/09/08 | 635 | 638 | 626 | 629 | 1,325,000 |
1993/09/07 | 641 | 642 | 640 | 642 | 795,000 |
1993/09/06 | 646 | 650 | 640 | 640 | 563,000 |
1993/09/03 | 643 | 653 | 639 | 643 | 2,687,000 |
1993/09/02 | 644 | 645 | 640 | 643 | 1,385,000 |
1993/09/01 | 650 | 652 | 645 | 649 | 761,000 |
1993/08/31 | 655 | 655 | 649 | 655 | 981,000 |
1993/08/30 | 647 | 649 | 642 | 647 | 360,000 |
1993/08/27 | 641 | 650 | 638 | 642 | 999,000 |
1993/08/26 | 645 | 646 | 636 | 640 | 608,000 |
1993/08/25 | 648 | 648 | 641 | 641 | 474,000 |
1993/08/24 | 646 | 649 | 640 | 640 | 767,000 |
1993/08/23 | 651 | 652 | 642 | 645 | 609,000 |
1993/08/20 | 660 | 660 | 644 | 651 | 753,000 |
1993/08/19 | 658 | 660 | 655 | 660 | 884,000 |
1993/08/18 | 653 | 658 | 653 | 658 | 653,000 |
1993/08/17 | 659 | 662 | 653 | 655 | 638,000 |
1993/08/16 | 656 | 658 | 653 | 658 | 723,000 |
1993/08/13 | 669 | 670 | 653 | 656 | 1,666,000 |
1993/08/12 | 647 | 679 | 644 | 669 | 5,360,000 |
1993/08/11 | 635 | 640 | 633 | 640 | 1,564,000 |
1993/08/10 | 639 | 645 | 632 | 634 | 946,000 |
1993/08/09 | 638 | 641 | 635 | 639 | 769,000 |
1993/08/06 | 631 | 641 | 631 | 638 | 823,000 |
1993/08/05 | 650 | 650 | 648 | 650 | 573,000 |
1993/08/04 | 645 | 652 | 640 | 650 | 1,268,000 |
1993/08/03 | 651 | 655 | 640 | 641 | 640,000 |
1993/08/02 | 644 | 649 | 640 | 645 | 1,340,000 |
1993/07/30 | 657 | 658 | 650 | 654 | 710,000 |
1993/07/29 | 659 | 660 | 649 | 660 | 1,123,000 |
1993/07/28 | 659 | 660 | 650 | 659 | 890,000 |
1993/07/27 | 657 | 658 | 653 | 657 | 1,230,000 |
1993/07/26 | 646 | 649 | 640 | 647 | 1,685,000 |
1993/07/23 | 640 | 640 | 634 | 637 | 594,000 |
1993/07/22 | 634 | 640 | 634 | 640 | 1,233,000 |
1993/07/21 | 633 | 640 | 633 | 637 | 1,321,000 |
1993/07/20 | 639 | 643 | 638 | 638 | 1,414,000 |
1993/07/19 | 644 | 644 | 631 | 638 | 1,406,000 |
1993/07/16 | 645 | 647 | 640 | 644 | 1,501,000 |
1993/07/15 | 643 | 647 | 638 | 645 | 1,544,000 |
1993/07/14 | 647 | 651 | 642 | 646 | 2,056,000 |
1993/07/13 | 639 | 643 | 637 | 642 | 1,116,000 |
1993/07/12 | 648 | 648 | 636 | 645 | 545,000 |
1993/07/09 | 644 | 648 | 641 | 645 | 1,923,000 |
1993/07/08 | 644 | 645 | 639 | 644 | 1,004,000 |
1993/07/07 | 645 | 645 | 635 | 636 | 1,314,000 |
1993/07/06 | 634 | 640 | 634 | 635 | 793,000 |
1993/07/05 | 641 | 643 | 637 | 639 | 362,000 |
1993/07/02 | 641 | 647 | 636 | 637 | 586,000 |
1993/07/01 | 655 | 655 | 645 | 650 | 1,522,000 |
1993/06/30 | 650 | 653 | 643 | 649 | 725,000 |
1993/06/29 | 655 | 655 | 647 | 650 | 736,000 |
1993/06/28 | 649 | 660 | 644 | 645 | 1,164,000 |
1993/06/25 | 644 | 644 | 639 | 643 | 1,082,000 |
1993/06/24 | 644 | 644 | 635 | 638 | 894,000 |
1993/06/23 | 638 | 644 | 631 | 635 | 949,000 |
1993/06/22 | 643 | 644 | 630 | 634 | 1,371,000 |
1993/06/21 | 656 | 656 | 621 | 623 | 2,614,000 |
1993/06/18 | 660 | 664 | 654 | 662 | 590,000 |
1993/06/17 | 662 | 664 | 653 | 664 | 1,127,000 |
1993/06/16 | 664 | 664 | 660 | 660 | 924,000 |
1993/06/15 | 666 | 671 | 663 | 664 | 970,000 |
1993/06/14 | 675 | 679 | 671 | 671 | 1,005,000 |
1993/06/11 | 677 | 680 | 666 | 679 | 2,290,000 |
1993/06/10 | 661 | 669 | 661 | 667 | 913,000 |
1993/06/08 | 670 | 670 | 665 | 665 | 1,543,000 |
1993/06/07 | 671 | 675 | 669 | 670 | 1,064,000 |
1993/06/04 | 684 | 684 | 675 | 675 | 1,307,000 |
1993/06/03 | 666 | 682 | 665 | 680 | 2,580,000 |
1993/06/02 | 667 | 672 | 664 | 666 | 1,624,000 |
1993/06/01 | 674 | 680 | 670 | 672 | 868,000 |
1993/05/31 | 685 | 685 | 675 | 675 | 868,000 |
1993/05/28 | 695 | 695 | 681 | 682 | 2,216,000 |
1993/05/27 | 693 | 700 | 685 | 685 | 1,042,000 |
1993/05/26 | 690 | 695 | 685 | 689 | 934,000 |
1993/05/25 | 690 | 695 | 688 | 692 | 784,000 |
1993/05/24 | 696 | 700 | 687 | 700 | 1,374,000 |
1993/05/21 | 689 | 697 | 685 | 696 | 1,650,000 |
1993/05/20 | 698 | 698 | 686 | 690 | 1,063,000 |
1993/05/19 | 692 | 692 | 683 | 686 | 1,032,000 |
1993/05/18 | 692 | 697 | 686 | 686 | 1,209,000 |
1993/05/17 | 700 | 700 | 692 | 699 | 899,000 |
1993/05/14 | 692 | 697 | 689 | 690 | 1,968,000 |
1993/05/13 | 700 | 706 | 694 | 699 | 2,184,000 |
1993/05/12 | 701 | 708 | 690 | 696 | 2,455,000 |
1993/05/11 | 712 | 715 | 702 | 705 | 1,568,000 |
1993/05/10 | 705 | 713 | 696 | 708 | 1,941,000 |
1993/05/07 | 698 | 700 | 691 | 691 | 1,064,000 |
1993/05/06 | 713 | 713 | 691 | 691 | 1,746,000 |
1993/04/30 | 710 | 710 | 701 | 710 | 2,286,000 |
1993/04/28 | 716 | 718 | 700 | 712 | 5,633,000 |
1993/04/27 | 685 | 695 | 680 | 690 | 3,268,000 |
1993/04/26 | 679 | 683 | 673 | 673 | 1,143,000 |
1993/04/23 | 680 | 686 | 676 | 679 | 1,895,000 |
1993/04/22 | 681 | 692 | 678 | 683 | 2,183,000 |
1993/04/21 | 685 | 689 | 678 | 686 | 1,807,000 |
1993/04/20 | 685 | 698 | 681 | 689 | 3,046,000 |
1993/04/19 | 683 | 692 | 683 | 689 | 2,446,000 |
1993/04/16 | 700 | 723 | 682 | 693 | 8,161,000 |
1993/04/15 | 684 | 687 | 676 | 684 | 1,296,000 |
1993/04/14 | 699 | 702 | 683 | 687 | 3,013,000 |
1993/04/13 | 680 | 696 | 676 | 696 | 3,265,000 |
1993/04/12 | 689 | 690 | 675 | 680 | 1,658,000 |
1993/04/09 | 670 | 707 | 670 | 690 | 11,754,000 |
1993/04/08 | 670 | 679 | 653 | 670 | 2,856,000 |
1993/04/07 | 659 | 667 | 645 | 660 | 3,102,000 |
1993/04/06 | 670 | 670 | 641 | 655 | 1,646,000 |
1993/04/05 | 670 | 685 | 655 | 670 | 4,676,000 |
1993/04/02 | 645 | 669 | 631 | 669 | 4,119,000 |
1993/04/01 | 620 | 625 | 610 | 625 | 1,280,000 |
1993/03/31 | 640 | 642 | 615 | 620 | 1,147,000 |
1993/03/30 | 640 | 643 | 633 | 640 | 955,000 |
1993/03/29 | 627 | 650 | 621 | 641 | 2,326,000 |
1993/03/26 | 632 | 632 | 620 | 628 | 1,483,000 |
1993/03/25 | 611 | 620 | 611 | 615 | 1,313,000 |
1993/03/24 | 615 | 618 | 607 | 612 | 569,000 |
1993/03/23 | 625 | 625 | 618 | 618 | 828,000 |
1993/03/22 | 624 | 628 | 621 | 625 | 833,000 |
1993/03/19 | 625 | 630 | 615 | 619 | 1,560,000 |
1993/03/18 | 615 | 638 | 615 | 620 | 2,539,000 |
1993/03/17 | 600 | 614 | 600 | 614 | 824,000 |
1993/03/16 | 600 | 605 | 598 | 599 | 1,240,000 |
1993/03/15 | 599 | 604 | 595 | 595 | 2,263,000 |
1993/03/12 | 598 | 607 | 598 | 604 | 3,204,000 |
1993/03/11 | 622 | 622 | 605 | 608 | 1,952,000 |
1993/03/10 | 637 | 639 | 610 | 622 | 1,595,000 |
1993/03/09 | 635 | 644 | 635 | 642 | 2,808,000 |
1993/03/08 | 599 | 634 | 599 | 634 | 1,659,000 |
1993/03/05 | 593 | 597 | 588 | 597 | 838,000 |
1993/03/04 | 598 | 599 | 584 | 584 | 917,000 |
1993/03/03 | 599 | 603 | 598 | 600 | 390,000 |
1993/03/02 | 598 | 603 | 596 | 599 | 700,000 |
1993/03/01 | 610 | 611 | 596 | 602 | 1,360,000 |
1993/02/26 | 616 | 616 | 606 | 610 | 4,608,000 |
1993/02/25 | 618 | 618 | 610 | 618 | 2,251,000 |
1993/02/24 | 611 | 612 | 605 | 605 | 915,000 |
1993/02/23 | 613 | 618 | 609 | 611 | 695,000 |
1993/02/22 | 615 | 617 | 608 | 608 | 944,000 |
1993/02/19 | 615 | 618 | 611 | 615 | 1,070,000 |
1993/02/18 | 608 | 616 | 607 | 611 | 706,000 |
1993/02/17 | 606 | 613 | 605 | 610 | 1,209,000 |
1993/02/16 | 611 | 617 | 611 | 615 | 962,000 |
1993/02/15 | 607 | 612 | 606 | 610 | 1,016,000 |
1993/02/12 | 615 | 615 | 606 | 606 | 1,422,000 |
1993/02/10 | 610 | 613 | 608 | 610 | 749,000 |
1993/02/09 | 619 | 619 | 611 | 611 | 781,000 |
1993/02/08 | 615 | 617 | 613 | 615 | 925,000 |
1993/02/05 | 614 | 624 | 610 | 610 | 1,803,000 |
1993/02/04 | 623 | 623 | 614 | 614 | 882,000 |
1993/02/03 | 627 | 629 | 621 | 623 | 1,116,000 |
1993/02/02 | 628 | 632 | 627 | 628 | 570,000 |
1993/02/01 | 633 | 633 | 625 | 633 | 456,000 |
1993/01/29 | 633 | 640 | 627 | 638 | 1,813,000 |
1993/01/28 | 620 | 635 | 620 | 625 | 1,646,000 |
1993/01/27 | 610 | 621 | 608 | 618 | 881,000 |
1993/01/26 | 610 | 619 | 605 | 610 | 1,014,000 |
1993/01/25 | 600 | 603 | 600 | 601 | 1,032,000 |
1993/01/22 | 605 | 607 | 603 | 604 | 967,000 |
1993/01/21 | 603 | 608 | 602 | 605 | 1,197,000 |
1993/01/20 | 607 | 610 | 602 | 602 | 1,703,000 |
1993/01/19 | 610 | 611 | 606 | 607 | 1,999,000 |
1993/01/18 | 615 | 615 | 610 | 614 | 1,038,000 |
1993/01/14 | 627 | 627 | 615 | 615 | 1,827,000 |
1993/01/13 | 637 | 637 | 617 | 629 | 2,624,000 |
1993/01/12 | 648 | 655 | 647 | 647 | 862,000 |
1993/01/11 | 641 | 650 | 641 | 646 | 795,000 |
1993/01/08 | 652 | 655 | 645 | 651 | 1,543,000 |
1993/01/07 | 657 | 659 | 653 | 653 | 771,000 |
1993/01/06 | 655 | 660 | 655 | 657 | 976,000 |
1993/01/05 | 660 | 662 | 655 | 658 | 813,000 |
1993/01/04 | 663 | 663 | 655 | 663 | 636,000 |