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 |
---|---|---|---|---|---|
1994/12/30 | 725 | 725 | 722 | 725 | 354,000 |
1994/12/29 | 723 | 726 | 718 | 722 | 1,282,000 |
1994/12/28 | 735 | 736 | 725 | 725 | 440,000 |
1994/12/27 | 729 | 737 | 727 | 735 | 674,000 |
1994/12/26 | 727 | 727 | 714 | 727 | 685,000 |
1994/12/22 | 726 | 731 | 714 | 730 | 886,000 |
1994/12/21 | 721 | 725 | 717 | 725 | 1,268,000 |
1994/12/20 | 701 | 719 | 701 | 719 | 797,000 |
1994/12/19 | 702 | 713 | 702 | 705 | 1,135,000 |
1994/12/16 | 703 | 703 | 696 | 698 | 640,000 |
1994/12/15 | 695 | 703 | 689 | 703 | 1,134,000 |
1994/12/14 | 693 | 693 | 680 | 680 | 1,249,000 |
1994/12/13 | 692 | 692 | 680 | 690 | 1,470,000 |
1994/12/12 | 700 | 700 | 685 | 686 | 1,915,000 |
1994/12/09 | 713 | 713 | 696 | 696 | 1,654,000 |
1994/12/08 | 711 | 712 | 707 | 708 | 905,000 |
1994/12/07 | 710 | 714 | 710 | 711 | 174,000 |
1994/12/06 | 711 | 711 | 708 | 710 | 908,000 |
1994/12/05 | 711 | 717 | 705 | 710 | 1,448,000 |
1994/12/02 | 722 | 724 | 710 | 715 | 1,699,000 |
1994/12/01 | 731 | 731 | 718 | 721 | 1,291,000 |
1994/11/30 | 734 | 737 | 730 | 737 | 2,991,000 |
1994/11/29 | 734 | 734 | 728 | 732 | 840,000 |
1994/11/28 | 736 | 739 | 731 | 733 | 1,578,000 |
1994/11/25 | 739 | 744 | 739 | 740 | 645,000 |
1994/11/24 | 735 | 740 | 733 | 739 | 1,255,000 |
1994/11/22 | 738 | 742 | 731 | 742 | 2,972,000 |
1994/11/21 | 750 | 751 | 745 | 745 | 747,000 |
1994/11/18 | 755 | 755 | 750 | 750 | 492,000 |
1994/11/17 | 755 | 756 | 751 | 755 | 540,000 |
1994/11/16 | 751 | 756 | 746 | 755 | 2,198,000 |
1994/11/15 | 754 | 755 | 748 | 752 | 804,000 |
1994/11/14 | 760 | 760 | 753 | 753 | 1,181,000 |
1994/11/11 | 758 | 764 | 758 | 762 | 1,343,000 |
1994/11/10 | 755 | 758 | 754 | 758 | 2,664,000 |
1994/11/09 | 754 | 757 | 746 | 753 | 1,842,000 |
1994/11/08 | 756 | 757 | 754 | 754 | 1,816,000 |
1994/11/07 | 756 | 760 | 754 | 756 | 628,000 |
1994/11/04 | 760 | 761 | 758 | 758 | 526,000 |
1994/11/02 | 763 | 763 | 758 | 758 | 676,000 |
1994/11/01 | 763 | 764 | 760 | 764 | 814,000 |
1994/10/31 | 762 | 767 | 762 | 765 | 1,742,000 |
1994/10/28 | 766 | 767 | 761 | 761 | 1,465,000 |
1994/10/27 | 763 | 770 | 763 | 766 | 718,000 |
1994/10/26 | 760 | 765 | 760 | 763 | 748,000 |
1994/10/25 | 759 | 765 | 755 | 760 | 1,648,000 |
1994/10/24 | 767 | 767 | 761 | 761 | 3,569,000 |
1994/10/21 | 761 | 764 | 759 | 763 | 958,000 |
1994/10/20 | 771 | 772 | 766 | 768 | 922,000 |
1994/10/19 | 779 | 779 | 766 | 771 | 727,000 |
1994/10/18 | 776 | 783 | 776 | 779 | 1,258,000 |
1994/10/17 | 780 | 780 | 775 | 779 | 476,000 |
1994/10/14 | 781 | 781 | 774 | 780 | 1,764,000 |
1994/10/13 | 782 | 783 | 775 | 782 | 3,534,000 |
1994/10/12 | 774 | 782 | 772 | 782 | 1,446,000 |
1994/10/11 | 769 | 773 | 768 | 768 | 1,231,000 |
1994/10/07 | 769 | 770 | 763 | 766 | 867,000 |
1994/10/06 | 776 | 776 | 769 | 769 | 908,000 |
1994/10/05 | 770 | 777 | 769 | 776 | 1,133,000 |
1994/10/04 | 770 | 775 | 770 | 775 | 813,000 |
1994/10/03 | 777 | 778 | 769 | 769 | 772,000 |
1994/09/30 | 773 | 774 | 770 | 770 | 895,000 |
1994/09/29 | 760 | 773 | 760 | 772 | 1,454,000 |
1994/09/28 | 757 | 763 | 757 | 759 | 2,270,000 |
1994/09/27 | 761 | 766 | 754 | 754 | 746,000 |
1994/09/26 | 761 | 769 | 756 | 760 | 866,000 |
1994/09/22 | 767 | 767 | 754 | 756 | 1,319,000 |
1994/09/21 | 757 | 766 | 755 | 765 | 1,323,000 |
1994/09/20 | 750 | 762 | 750 | 760 | 2,828,000 |
1994/09/19 | 753 | 754 | 741 | 745 | 2,843,000 |
1994/09/16 | 754 | 754 | 749 | 750 | 647,000 |
1994/09/14 | 755 | 757 | 750 | 751 | 1,095,000 |
1994/09/13 | 753 | 758 | 749 | 754 | 862,000 |
1994/09/12 | 760 | 763 | 754 | 755 | 903,000 |
1994/09/09 | 755 | 760 | 748 | 760 | 2,298,000 |
1994/09/08 | 751 | 752 | 743 | 745 | 1,459,000 |
1994/09/07 | 755 | 758 | 742 | 750 | 1,200,000 |
1994/09/06 | 768 | 769 | 760 | 763 | 957,000 |
1994/09/05 | 779 | 779 | 770 | 770 | 1,237,000 |
1994/09/02 | 777 | 779 | 775 | 779 | 568,000 |
1994/09/01 | 773 | 779 | 771 | 778 | 1,569,000 |
1994/08/31 | 775 | 775 | 770 | 775 | 1,195,000 |
1994/08/30 | 768 | 776 | 766 | 775 | 1,412,000 |
1994/08/29 | 768 | 773 | 766 | 770 | 5,751,000 |
1994/08/26 | 772 | 772 | 765 | 768 | 792,000 |
1994/08/25 | 768 | 770 | 766 | 770 | 1,226,000 |
1994/08/24 | 769 | 769 | 760 | 768 | 922,000 |
1994/08/23 | 767 | 770 | 765 | 769 | 830,000 |
1994/08/22 | 770 | 770 | 760 | 767 | 291,000 |
1994/08/19 | 771 | 773 | 761 | 770 | 352,000 |
1994/08/18 | 779 | 780 | 770 | 776 | 620,000 |
1994/08/17 | 780 | 785 | 776 | 783 | 2,760,000 |
1994/08/16 | 770 | 777 | 770 | 775 | 1,041,000 |
1994/08/15 | 773 | 775 | 767 | 770 | 388,000 |
1994/08/12 | 773 | 773 | 768 | 772 | 636,000 |
1994/08/11 | 774 | 779 | 771 | 772 | 749,000 |
1994/08/10 | 770 | 775 | 769 | 773 | 780,000 |
1994/08/09 | 780 | 780 | 770 | 770 | 1,993,000 |
1994/08/08 | 775 | 779 | 772 | 778 | 400,000 |
1994/08/05 | 778 | 779 | 771 | 775 | 4,248,000 |
1994/08/04 | 775 | 780 | 773 | 778 | 4,400,000 |
1994/08/03 | 773 | 786 | 770 | 776 | 3,002,000 |
1994/08/02 | 769 | 774 | 763 | 773 | 1,685,000 |
1994/08/01 | 749 | 762 | 746 | 759 | 1,597,000 |
1994/07/29 | 750 | 752 | 740 | 746 | 2,017,000 |
1994/07/28 | 740 | 744 | 736 | 742 | 2,433,000 |
1994/07/27 | 752 | 752 | 738 | 739 | 1,569,000 |
1994/07/26 | 760 | 760 | 749 | 756 | 2,240,000 |
1994/07/25 | 750 | 759 | 750 | 756 | 1,145,000 |
1994/07/22 | 770 | 770 | 757 | 760 | 998,000 |
1994/07/21 | 773 | 776 | 764 | 770 | 1,492,000 |
1994/07/20 | 780 | 782 | 775 | 778 | 2,331,000 |
1994/07/19 | 780 | 786 | 776 | 780 | 3,427,000 |
1994/07/18 | 767 | 776 | 761 | 772 | 3,420,000 |
1994/07/15 | 773 | 773 | 761 | 767 | 735,000 |
1994/07/14 | 775 | 777 | 766 | 766 | 1,356,000 |
1994/07/13 | 779 | 782 | 774 | 774 | 2,855,000 |
1994/07/12 | 767 | 783 | 765 | 780 | 4,016,000 |
1994/07/11 | 762 | 769 | 756 | 767 | 1,368,000 |
1994/07/08 | 759 | 763 | 756 | 760 | 1,981,000 |
1994/07/07 | 760 | 762 | 753 | 757 | 1,888,000 |
1994/07/06 | 769 | 770 | 749 | 750 | 2,293,000 |
1994/07/05 | 747 | 765 | 747 | 760 | 2,191,000 |
1994/07/04 | 744 | 749 | 741 | 743 | 854,000 |
1994/07/01 | 744 | 748 | 734 | 748 | 1,417,000 |
1994/06/30 | 738 | 755 | 735 | 744 | 1,930,000 |
1994/06/29 | 743 | 748 | 735 | 745 | 1,213,000 |
1994/06/28 | 730 | 748 | 726 | 748 | 2,060,000 |
1994/06/27 | 738 | 738 | 726 | 726 | 2,472,000 |
1994/06/24 | 750 | 755 | 741 | 741 | 1,257,000 |
1994/06/23 | 750 | 755 | 745 | 750 | 2,483,000 |
1994/06/22 | 725 | 744 | 719 | 742 | 1,897,000 |
1994/06/21 | 750 | 750 | 724 | 730 | 2,090,000 |
1994/06/20 | 774 | 775 | 760 | 760 | 1,706,000 |
1994/06/17 | 765 | 773 | 762 | 770 | 2,930,000 |
1994/06/16 | 758 | 765 | 756 | 765 | 1,177,000 |
1994/06/15 | 762 | 768 | 752 | 758 | 2,035,000 |
1994/06/14 | 765 | 765 | 758 | 764 | 2,711,000 |
1994/06/13 | 764 | 770 | 759 | 768 | 1,621,000 |
1994/06/10 | 757 | 773 | 752 | 764 | 7,933,000 |
1994/06/09 | 744 | 756 | 741 | 752 | 7,121,000 |
1994/06/08 | 722 | 737 | 720 | 737 | 3,018,000 |
1994/06/07 | 726 | 730 | 725 | 729 | 1,421,000 |
1994/06/06 | 729 | 729 | 722 | 726 | 999,000 |
1994/06/03 | 725 | 732 | 725 | 730 | 4,044,000 |
1994/06/02 | 732 | 735 | 730 | 732 | 1,959,000 |
1994/06/01 | 730 | 736 | 728 | 732 | 2,850,000 |
1994/05/31 | 727 | 739 | 727 | 730 | 5,496,000 |
1994/05/30 | 718 | 731 | 716 | 730 | 4,607,000 |
1994/05/27 | 705 | 715 | 703 | 714 | 3,894,000 |
1994/05/26 | 692 | 704 | 688 | 700 | 2,261,000 |
1994/05/25 | 690 | 695 | 682 | 689 | 1,758,000 |
1994/05/24 | 690 | 702 | 690 | 697 | 1,780,000 |
1994/05/23 | 690 | 696 | 685 | 695 | 1,786,000 |
1994/05/20 | 687 | 698 | 685 | 693 | 1,110,000 |
1994/05/19 | 688 | 693 | 688 | 693 | 720,000 |
1994/05/18 | 705 | 705 | 683 | 688 | 826,000 |
1994/05/17 | 697 | 700 | 697 | 697 | 905,000 |
1994/05/16 | 707 | 707 | 697 | 700 | 1,862,000 |
1994/05/13 | 707 | 707 | 703 | 703 | 1,756,000 |
1994/05/12 | 712 | 712 | 702 | 709 | 1,468,000 |
1994/05/11 | 707 | 714 | 707 | 712 | 3,063,000 |
1994/05/10 | 696 | 710 | 696 | 707 | 1,348,000 |
1994/05/09 | 707 | 707 | 698 | 705 | 547,000 |
1994/05/06 | 701 | 714 | 694 | 714 | 1,769,000 |
1994/05/02 | 700 | 700 | 689 | 691 | 640,000 |
1994/04/28 | 704 | 708 | 700 | 708 | 1,124,000 |
1994/04/27 | 695 | 705 | 692 | 701 | 1,579,000 |
1994/04/26 | 700 | 700 | 690 | 695 | 525,000 |
1994/04/25 | 692 | 702 | 688 | 700 | 2,129,000 |
1994/04/22 | 693 | 693 | 683 | 692 | 1,902,000 |
1994/04/21 | 687 | 688 | 680 | 683 | 1,651,000 |
1994/04/20 | 700 | 701 | 688 | 697 | 1,212,000 |
1994/04/19 | 705 | 708 | 700 | 700 | 2,577,000 |
1994/04/18 | 709 | 714 | 705 | 712 | 3,631,000 |
1994/04/15 | 691 | 700 | 691 | 699 | 1,776,000 |
1994/04/14 | 695 | 699 | 682 | 699 | 1,079,000 |
1994/04/13 | 695 | 700 | 693 | 698 | 781,000 |
1994/04/12 | 688 | 699 | 688 | 697 | 1,540,000 |
1994/04/11 | 696 | 698 | 690 | 698 | 1,092,000 |
1994/04/08 | 700 | 704 | 671 | 693 | 4,012,000 |
1994/04/07 | 694 | 705 | 690 | 700 | 5,522,000 |
1994/04/06 | 680 | 695 | 673 | 695 | 2,043,000 |
1994/04/05 | 657 | 669 | 650 | 665 | 795,000 |
1994/04/04 | 641 | 653 | 641 | 647 | 674,000 |
1994/04/01 | 651 | 659 | 646 | 650 | 679,000 |
1994/03/31 | 659 | 666 | 643 | 643 | 1,289,000 |
1994/03/30 | 665 | 667 | 654 | 659 | 1,351,000 |
1994/03/29 | 683 | 683 | 663 | 668 | 936,000 |
1994/03/28 | 689 | 697 | 680 | 691 | 1,288,000 |
1994/03/25 | 680 | 694 | 676 | 692 | 1,765,000 |
1994/03/24 | 685 | 688 | 680 | 688 | 1,730,000 |
1994/03/23 | 680 | 690 | 675 | 688 | 1,870,000 |
1994/03/22 | 683 | 689 | 675 | 680 | 853,000 |
1994/03/18 | 690 | 693 | 684 | 684 | 2,118,000 |
1994/03/17 | 680 | 685 | 678 | 685 | 1,637,000 |
1994/03/16 | 686 | 688 | 677 | 678 | 1,629,000 |
1994/03/15 | 680 | 681 | 670 | 677 | 2,174,000 |
1994/03/14 | 660 | 679 | 660 | 675 | 2,223,000 |
1994/03/11 | 658 | 658 | 648 | 658 | 2,197,000 |
1994/03/10 | 635 | 647 | 635 | 646 | 1,063,000 |
1994/03/09 | 640 | 642 | 630 | 633 | 865,000 |
1994/03/08 | 646 | 652 | 641 | 643 | 922,000 |
1994/03/07 | 667 | 668 | 643 | 646 | 953,000 |
1994/03/04 | 669 | 669 | 661 | 669 | 1,654,000 |
1994/03/03 | 665 | 667 | 657 | 660 | 1,169,000 |
1994/03/02 | 672 | 672 | 660 | 661 | 3,395,000 |
1994/03/01 | 662 | 673 | 660 | 668 | 3,284,000 |
1994/02/28 | 652 | 664 | 647 | 652 | 4,065,000 |
1994/02/25 | 637 | 646 | 637 | 641 | 1,100,000 |
1994/02/24 | 645 | 650 | 640 | 641 | 3,081,000 |
1994/02/23 | 646 | 646 | 635 | 638 | 919,000 |
1994/02/22 | 647 | 647 | 640 | 642 | 1,169,000 |
1994/02/21 | 639 | 645 | 636 | 641 | 1,110,000 |
1994/02/18 | 645 | 654 | 641 | 649 | 585,000 |
1994/02/17 | 649 | 655 | 647 | 655 | 2,590,000 |
1994/02/16 | 644 | 660 | 641 | 650 | 2,117,000 |
1994/02/15 | 620 | 640 | 620 | 640 | 1,158,000 |
1994/02/14 | 654 | 654 | 644 | 650 | 622,000 |
1994/02/10 | 662 | 663 | 649 | 660 | 2,098,000 |
1994/02/09 | 659 | 660 | 649 | 660 | 1,386,000 |
1994/02/08 | 660 | 669 | 659 | 663 | 1,626,000 |
1994/02/07 | 653 | 658 | 650 | 655 | 1,576,000 |
1994/02/04 | 650 | 660 | 643 | 660 | 1,367,000 |
1994/02/03 | 660 | 664 | 641 | 650 | 2,340,000 |
1994/02/02 | 654 | 664 | 651 | 660 | 6,232,000 |
1994/02/01 | 665 | 665 | 644 | 654 | 3,979,000 |
1994/01/31 | 655 | 662 | 650 | 650 | 2,467,000 |
1994/01/28 | 620 | 638 | 620 | 630 | 1,158,000 |
1994/01/27 | 636 | 644 | 620 | 620 | 933,000 |
1994/01/26 | 635 | 640 | 632 | 640 | 1,411,000 |
1994/01/25 | 620 | 632 | 618 | 632 | 804,000 |
1994/01/24 | 615 | 630 | 615 | 615 | 1,048,000 |
1994/01/21 | 635 | 647 | 635 | 645 | 2,649,000 |
1994/01/20 | 629 | 639 | 626 | 635 | 3,085,000 |
1994/01/19 | 605 | 629 | 605 | 619 | 803,000 |
1994/01/18 | 607 | 607 | 601 | 601 | 600,000 |
1994/01/17 | 608 | 611 | 601 | 601 | 853,000 |
1994/01/14 | 620 | 630 | 614 | 618 | 1,161,000 |
1994/01/13 | 615 | 621 | 615 | 620 | 1,162,000 |
1994/01/12 | 610 | 625 | 610 | 617 | 908,000 |
1994/01/11 | 625 | 628 | 616 | 625 | 2,173,000 |
1994/01/10 | 618 | 625 | 615 | 624 | 1,395,000 |
1994/01/07 | 591 | 610 | 587 | 610 | 817,000 |
1994/01/06 | 605 | 614 | 587 | 587 | 1,147,000 |
1994/01/05 | 584 | 610 | 584 | 599 | 425,000 |
1994/01/04 | 575 | 587 | 575 | 584 | 160,000 |