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 |
|---|---|---|---|---|---|
| 1995/12/29 | 674 | 680 | 674 | 680 | 592,000 |
| 1995/12/28 | 679 | 681 | 675 | 675 | 1,016,000 |
| 1995/12/27 | 675 | 680 | 673 | 680 | 1,038,000 |
| 1995/12/26 | 672 | 674 | 668 | 671 | 581,000 |
| 1995/12/25 | 666 | 672 | 666 | 670 | 875,000 |
| 1995/12/22 | 674 | 675 | 663 | 670 | 1,215,000 |
| 1995/12/21 | 660 | 674 | 659 | 674 | 1,576,000 |
| 1995/12/20 | 661 | 667 | 656 | 663 | 1,402,000 |
| 1995/12/19 | 659 | 660 | 655 | 660 | 569,000 |
| 1995/12/18 | 669 | 670 | 659 | 660 | 555,000 |
| 1995/12/15 | 665 | 672 | 663 | 669 | 2,185,000 |
| 1995/12/14 | 658 | 664 | 656 | 663 | 1,269,000 |
| 1995/12/13 | 660 | 663 | 651 | 652 | 1,433,000 |
| 1995/12/12 | 661 | 668 | 655 | 660 | 1,660,000 |
| 1995/12/11 | 678 | 678 | 662 | 664 | 1,279,000 |
| 1995/12/08 | 672 | 677 | 664 | 672 | 4,276,000 |
| 1995/12/07 | 666 | 676 | 664 | 672 | 1,638,000 |
| 1995/12/06 | 660 | 670 | 660 | 665 | 527,000 |
| 1995/12/05 | 673 | 674 | 665 | 667 | 977,000 |
| 1995/12/04 | 677 | 684 | 667 | 668 | 2,812,000 |
| 1995/12/01 | 667 | 672 | 664 | 672 | 1,346,000 |
| 1995/11/30 | 666 | 669 | 662 | 662 | 1,340,000 |
| 1995/11/29 | 669 | 669 | 656 | 656 | 696,000 |
| 1995/11/28 | 669 | 673 | 666 | 669 | 1,407,000 |
| 1995/11/27 | 665 | 670 | 664 | 669 | 1,795,000 |
| 1995/11/24 | 675 | 675 | 662 | 662 | 1,570,000 |
| 1995/11/22 | 689 | 703 | 680 | 680 | 7,106,000 |
| 1995/11/21 | 641 | 665 | 641 | 661 | 4,407,000 |
| 1995/11/20 | 640 | 644 | 633 | 640 | 834,000 |
| 1995/11/17 | 630 | 639 | 626 | 639 | 644,000 |
| 1995/11/16 | 619 | 629 | 619 | 629 | 740,000 |
| 1995/11/15 | 620 | 621 | 615 | 616 | 228,000 |
| 1995/11/14 | 611 | 617 | 611 | 615 | 276,000 |
| 1995/11/13 | 621 | 621 | 615 | 621 | 316,000 |
| 1995/11/10 | 625 | 626 | 612 | 613 | 582,000 |
| 1995/11/09 | 633 | 635 | 629 | 629 | 546,000 |
| 1995/11/08 | 631 | 634 | 630 | 632 | 592,000 |
| 1995/11/07 | 626 | 639 | 626 | 637 | 879,000 |
| 1995/11/06 | 627 | 631 | 622 | 626 | 1,105,000 |
| 1995/11/02 | 637 | 639 | 626 | 637 | 847,000 |
| 1995/11/01 | 632 | 637 | 629 | 637 | 703,000 |
| 1995/10/31 | 616 | 639 | 614 | 639 | 831,000 |
| 1995/10/30 | 616 | 623 | 608 | 617 | 680,000 |
| 1995/10/27 | 610 | 612 | 604 | 606 | 1,779,000 |
| 1995/10/26 | 620 | 627 | 615 | 620 | 815,000 |
| 1995/10/25 | 613 | 620 | 613 | 619 | 527,000 |
| 1995/10/24 | 631 | 631 | 619 | 619 | 512,000 |
| 1995/10/23 | 638 | 638 | 618 | 632 | 473,000 |
| 1995/10/20 | 632 | 645 | 630 | 640 | 1,357,000 |
| 1995/10/19 | 624 | 635 | 624 | 630 | 936,000 |
| 1995/10/18 | 637 | 637 | 618 | 624 | 1,320,000 |
| 1995/10/17 | 632 | 638 | 630 | 637 | 935,000 |
| 1995/10/16 | 629 | 641 | 629 | 630 | 1,025,000 |
| 1995/10/13 | 629 | 637 | 626 | 635 | 676,000 |
| 1995/10/12 | 634 | 636 | 630 | 630 | 906,000 |
| 1995/10/11 | 635 | 640 | 626 | 636 | 680,000 |
| 1995/10/09 | 636 | 642 | 630 | 636 | 1,041,000 |
| 1995/10/06 | 618 | 644 | 618 | 636 | 1,636,000 |
| 1995/10/05 | 604 | 615 | 602 | 612 | 827,000 |
| 1995/10/04 | 609 | 609 | 598 | 604 | 1,311,000 |
| 1995/10/03 | 596 | 610 | 596 | 608 | 469,000 |
| 1995/10/02 | 602 | 602 | 592 | 592 | 282,000 |
| 1995/09/29 | 600 | 602 | 592 | 602 | 759,000 |
| 1995/09/28 | 600 | 608 | 598 | 603 | 619,000 |
| 1995/09/27 | 593 | 603 | 589 | 603 | 950,000 |
| 1995/09/26 | 590 | 594 | 587 | 589 | 520,000 |
| 1995/09/25 | 588 | 590 | 585 | 588 | 653,000 |
| 1995/09/22 | 596 | 596 | 581 | 582 | 1,076,000 |
| 1995/09/21 | 610 | 610 | 604 | 604 | 1,074,000 |
| 1995/09/20 | 620 | 620 | 608 | 614 | 1,369,000 |
| 1995/09/19 | 622 | 623 | 604 | 613 | 1,004,000 |
| 1995/09/18 | 630 | 638 | 624 | 624 | 2,075,000 |
| 1995/09/14 | 642 | 644 | 625 | 630 | 1,428,000 |
| 1995/09/13 | 642 | 642 | 635 | 642 | 1,295,000 |
| 1995/09/12 | 655 | 664 | 651 | 652 | 1,950,000 |
| 1995/09/11 | 630 | 649 | 625 | 649 | 1,547,000 |
| 1995/09/08 | 636 | 636 | 622 | 630 | 4,606,000 |
| 1995/09/07 | 610 | 620 | 606 | 616 | 1,036,000 |
| 1995/09/06 | 619 | 625 | 612 | 613 | 475,000 |
| 1995/09/05 | 623 | 625 | 616 | 625 | 717,000 |
| 1995/09/04 | 628 | 632 | 621 | 627 | 785,000 |
| 1995/09/01 | 630 | 632 | 625 | 630 | 1,292,000 |
| 1995/08/31 | 622 | 637 | 622 | 637 | 2,363,000 |
| 1995/08/30 | 625 | 626 | 618 | 622 | 880,000 |
| 1995/08/29 | 619 | 624 | 614 | 620 | 640,000 |
| 1995/08/28 | 618 | 619 | 605 | 619 | 279,000 |
| 1995/08/25 | 618 | 623 | 613 | 620 | 698,000 |
| 1995/08/24 | 614 | 623 | 607 | 623 | 972,000 |
| 1995/08/23 | 623 | 623 | 606 | 618 | 696,000 |
| 1995/08/22 | 620 | 624 | 618 | 623 | 1,679,000 |
| 1995/08/21 | 621 | 635 | 610 | 620 | 2,751,000 |
| 1995/08/18 | 627 | 629 | 611 | 611 | 784,000 |
| 1995/08/17 | 633 | 645 | 631 | 637 | 4,123,000 |
| 1995/08/16 | 634 | 640 | 630 | 639 | 4,411,000 |
| 1995/08/15 | 586 | 614 | 582 | 614 | 3,312,000 |
| 1995/08/14 | 578 | 586 | 574 | 580 | 1,148,000 |
| 1995/08/11 | 577 | 581 | 570 | 575 | 1,570,000 |
| 1995/08/10 | 574 | 578 | 571 | 571 | 1,364,000 |
| 1995/08/09 | 568 | 575 | 566 | 572 | 899,000 |
| 1995/08/08 | 560 | 564 | 555 | 563 | 563,000 |
| 1995/08/07 | 555 | 560 | 555 | 560 | 450,000 |
| 1995/08/04 | 555 | 556 | 546 | 555 | 1,418,000 |
| 1995/08/03 | 560 | 570 | 547 | 550 | 2,263,000 |
| 1995/08/02 | 543 | 550 | 536 | 542 | 1,359,000 |
| 1995/08/01 | 557 | 557 | 540 | 548 | 617,000 |
| 1995/07/31 | 558 | 560 | 551 | 560 | 632,000 |
| 1995/07/28 | 550 | 556 | 546 | 556 | 958,000 |
| 1995/07/27 | 547 | 559 | 545 | 550 | 958,000 |
| 1995/07/26 | 549 | 557 | 544 | 547 | 1,891,000 |
| 1995/07/25 | 548 | 549 | 543 | 544 | 615,000 |
| 1995/07/24 | 550 | 551 | 540 | 549 | 995,000 |
| 1995/07/21 | 560 | 563 | 550 | 555 | 703,000 |
| 1995/07/20 | 541 | 569 | 540 | 569 | 519,000 |
| 1995/07/19 | 561 | 566 | 550 | 561 | 612,000 |
| 1995/07/18 | 583 | 584 | 570 | 571 | 579,000 |
| 1995/07/17 | 577 | 589 | 573 | 583 | 938,000 |
| 1995/07/14 | 561 | 577 | 555 | 577 | 1,848,000 |
| 1995/07/13 | 556 | 565 | 555 | 556 | 1,544,000 |
| 1995/07/12 | 559 | 569 | 547 | 547 | 1,458,000 |
| 1995/07/11 | 552 | 561 | 541 | 559 | 1,903,000 |
| 1995/07/10 | 570 | 585 | 550 | 552 | 1,892,000 |
| 1995/07/07 | 541 | 572 | 532 | 570 | 1,875,000 |
| 1995/07/06 | 544 | 544 | 530 | 541 | 838,000 |
| 1995/07/05 | 535 | 544 | 535 | 537 | 525,000 |
| 1995/07/04 | 530 | 535 | 527 | 535 | 811,000 |
| 1995/07/03 | 529 | 534 | 527 | 530 | 816,000 |
| 1995/06/30 | 524 | 529 | 524 | 527 | 587,000 |
| 1995/06/29 | 535 | 540 | 522 | 524 | 1,433,000 |
| 1995/06/28 | 510 | 529 | 507 | 529 | 424,000 |
| 1995/06/27 | 522 | 522 | 518 | 521 | 753,000 |
| 1995/06/26 | 536 | 537 | 518 | 518 | 999,000 |
| 1995/06/23 | 531 | 534 | 522 | 527 | 1,058,000 |
| 1995/06/22 | 532 | 533 | 531 | 532 | 1,078,000 |
| 1995/06/21 | 536 | 540 | 532 | 532 | 1,897,000 |
| 1995/06/20 | 523 | 530 | 521 | 526 | 1,704,000 |
| 1995/06/19 | 522 | 524 | 518 | 522 | 1,133,000 |
| 1995/06/16 | 525 | 525 | 514 | 517 | 1,330,000 |
| 1995/06/15 | 496 | 509 | 491 | 505 | 1,060,000 |
| 1995/06/14 | 499 | 504 | 496 | 499 | 976,000 |
| 1995/06/13 | 508 | 509 | 491 | 495 | 669,000 |
| 1995/06/12 | 530 | 530 | 508 | 510 | 1,416,000 |
| 1995/06/09 | 532 | 537 | 524 | 534 | 2,853,000 |
| 1995/06/08 | 550 | 552 | 547 | 552 | 826,000 |
| 1995/06/07 | 555 | 558 | 550 | 557 | 351,000 |
| 1995/06/06 | 557 | 564 | 553 | 555 | 225,000 |
| 1995/06/05 | 550 | 567 | 543 | 567 | 419,000 |
| 1995/06/02 | 548 | 551 | 545 | 547 | 736,000 |
| 1995/06/01 | 553 | 553 | 541 | 548 | 289,000 |
| 1995/05/31 | 557 | 557 | 541 | 548 | 1,157,000 |
| 1995/05/30 | 549 | 559 | 549 | 559 | 868,000 |
| 1995/05/29 | 543 | 550 | 542 | 549 | 796,000 |
| 1995/05/26 | 545 | 550 | 545 | 548 | 907,000 |
| 1995/05/25 | 548 | 548 | 540 | 545 | 919,000 |
| 1995/05/24 | 550 | 550 | 548 | 549 | 870,000 |
| 1995/05/23 | 548 | 553 | 548 | 553 | 455,000 |
| 1995/05/22 | 548 | 555 | 547 | 555 | 853,000 |
| 1995/05/19 | 558 | 558 | 551 | 558 | 2,294,000 |
| 1995/05/18 | 568 | 569 | 557 | 558 | 1,746,000 |
| 1995/05/17 | 575 | 575 | 565 | 568 | 1,165,000 |
| 1995/05/16 | 587 | 587 | 571 | 571 | 1,530,000 |
| 1995/05/15 | 581 | 587 | 575 | 587 | 588,000 |
| 1995/05/12 | 587 | 596 | 570 | 571 | 2,558,000 |
| 1995/05/11 | 599 | 599 | 582 | 590 | 1,012,000 |
| 1995/05/10 | 595 | 602 | 595 | 597 | 350,000 |
| 1995/05/09 | 605 | 605 | 597 | 603 | 539,000 |
| 1995/05/08 | 610 | 610 | 601 | 607 | 2,078,000 |
| 1995/05/02 | 587 | 600 | 582 | 600 | 614,000 |
| 1995/05/01 | 587 | 590 | 580 | 582 | 478,000 |
| 1995/04/28 | 588 | 594 | 585 | 587 | 578,000 |
| 1995/04/27 | 597 | 599 | 587 | 596 | 509,000 |
| 1995/04/26 | 592 | 598 | 592 | 597 | 316,000 |
| 1995/04/25 | 598 | 602 | 589 | 592 | 755,000 |
| 1995/04/24 | 591 | 600 | 591 | 598 | 533,000 |
| 1995/04/21 | 600 | 603 | 590 | 598 | 909,000 |
| 1995/04/20 | 590 | 600 | 589 | 599 | 1,594,000 |
| 1995/04/19 | 588 | 594 | 583 | 588 | 1,136,000 |
| 1995/04/18 | 588 | 596 | 584 | 594 | 453,000 |
| 1995/04/17 | 580 | 597 | 579 | 597 | 637,000 |
| 1995/04/14 | 598 | 600 | 577 | 580 | 792,000 |
| 1995/04/13 | 606 | 618 | 598 | 598 | 2,104,000 |
| 1995/04/12 | 596 | 609 | 591 | 603 | 1,145,000 |
| 1995/04/11 | 583 | 598 | 582 | 597 | 1,004,000 |
| 1995/04/10 | 556 | 577 | 556 | 573 | 823,000 |
| 1995/04/07 | 562 | 570 | 562 | 566 | 473,000 |
| 1995/04/06 | 571 | 576 | 562 | 570 | 626,000 |
| 1995/04/05 | 574 | 576 | 565 | 571 | 853,000 |
| 1995/04/04 | 555 | 564 | 547 | 555 | 1,246,000 |
| 1995/04/03 | 549 | 557 | 540 | 547 | 1,320,000 |
| 1995/03/31 | 604 | 605 | 570 | 589 | 609,000 |
| 1995/03/30 | 570 | 585 | 570 | 584 | 415,000 |
| 1995/03/29 | 585 | 585 | 570 | 580 | 788,000 |
| 1995/03/28 | 567 | 585 | 567 | 580 | 442,000 |
| 1995/03/27 | 565 | 584 | 558 | 565 | 645,000 |
| 1995/03/24 | 554 | 555 | 540 | 545 | 1,128,000 |
| 1995/03/23 | 561 | 567 | 552 | 555 | 855,000 |
| 1995/03/22 | 571 | 580 | 559 | 560 | 684,000 |
| 1995/03/20 | 582 | 584 | 575 | 576 | 689,000 |
| 1995/03/17 | 590 | 591 | 576 | 584 | 1,748,000 |
| 1995/03/16 | 604 | 604 | 580 | 589 | 874,000 |
| 1995/03/15 | 590 | 606 | 586 | 605 | 668,000 |
| 1995/03/14 | 596 | 596 | 580 | 590 | 686,000 |
| 1995/03/13 | 588 | 597 | 576 | 597 | 946,000 |
| 1995/03/10 | 606 | 615 | 570 | 578 | 3,990,000 |
| 1995/03/09 | 612 | 612 | 598 | 612 | 1,950,000 |
| 1995/03/08 | 613 | 619 | 605 | 608 | 1,023,000 |
| 1995/03/07 | 620 | 623 | 610 | 619 | 575,000 |
| 1995/03/06 | 611 | 620 | 606 | 612 | 327,000 |
| 1995/03/03 | 595 | 621 | 595 | 620 | 821,000 |
| 1995/03/02 | 610 | 610 | 600 | 605 | 1,385,000 |
| 1995/03/01 | 606 | 606 | 590 | 592 | 1,180,000 |
| 1995/02/28 | 614 | 616 | 601 | 606 | 925,000 |
| 1995/02/27 | 601 | 615 | 592 | 607 | 1,025,000 |
| 1995/02/24 | 628 | 628 | 612 | 618 | 614,000 |
| 1995/02/23 | 627 | 627 | 612 | 613 | 780,000 |
| 1995/02/22 | 630 | 633 | 626 | 626 | 774,000 |
| 1995/02/21 | 626 | 633 | 626 | 631 | 1,064,000 |
| 1995/02/20 | 624 | 632 | 624 | 631 | 892,000 |
| 1995/02/17 | 614 | 627 | 609 | 624 | 1,740,000 |
| 1995/02/16 | 606 | 615 | 603 | 606 | 655,000 |
| 1995/02/15 | 611 | 616 | 602 | 616 | 1,062,000 |
| 1995/02/14 | 620 | 620 | 607 | 615 | 429,000 |
| 1995/02/13 | 620 | 626 | 617 | 626 | 943,000 |
| 1995/02/10 | 616 | 625 | 605 | 625 | 1,213,000 |
| 1995/02/09 | 620 | 621 | 615 | 616 | 681,000 |
| 1995/02/08 | 625 | 625 | 619 | 625 | 830,000 |
| 1995/02/07 | 630 | 630 | 625 | 625 | 738,000 |
| 1995/02/06 | 623 | 632 | 623 | 630 | 1,181,000 |
| 1995/02/03 | 624 | 626 | 619 | 622 | 622,000 |
| 1995/02/02 | 618 | 626 | 615 | 626 | 767,000 |
| 1995/02/01 | 623 | 626 | 619 | 624 | 1,014,000 |
| 1995/01/31 | 630 | 632 | 629 | 629 | 1,522,000 |
| 1995/01/30 | 636 | 647 | 629 | 630 | 1,037,000 |
| 1995/01/27 | 641 | 645 | 635 | 636 | 737,000 |
| 1995/01/26 | 640 | 650 | 635 | 647 | 708,000 |
| 1995/01/25 | 649 | 650 | 633 | 639 | 1,010,000 |
| 1995/01/24 | 637 | 653 | 629 | 639 | 1,386,000 |
| 1995/01/23 | 650 | 652 | 621 | 629 | 1,849,000 |
| 1995/01/20 | 658 | 659 | 650 | 658 | 1,215,000 |
| 1995/01/19 | 677 | 685 | 661 | 668 | 991,000 |
| 1995/01/18 | 679 | 683 | 675 | 677 | 384,000 |
| 1995/01/17 | 684 | 692 | 668 | 689 | 478,000 |
| 1995/01/13 | 706 | 706 | 690 | 694 | 2,051,000 |
| 1995/01/12 | 714 | 714 | 707 | 711 | 2,261,000 |
| 1995/01/11 | 713 | 717 | 713 | 714 | 1,031,000 |
| 1995/01/10 | 712 | 720 | 712 | 713 | 368,000 |
| 1995/01/09 | 715 | 717 | 712 | 715 | 1,538,000 |
| 1995/01/06 | 725 | 725 | 717 | 719 | 1,215,000 |
| 1995/01/05 | 727 | 727 | 722 | 727 | 363,000 |
| 1995/01/04 | 725 | 728 | 725 | 728 | 124,000 |