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 |
|---|---|---|---|---|---|
| 1996/12/30 | 706 | 715 | 704 | 715 | 457,000 |
| 1996/12/27 | 714 | 723 | 706 | 710 | 1,147,000 |
| 1996/12/26 | 714 | 715 | 700 | 715 | 1,059,000 |
| 1996/12/25 | 706 | 714 | 706 | 714 | 1,335,000 |
| 1996/12/24 | 700 | 714 | 700 | 706 | 1,101,000 |
| 1996/12/20 | 700 | 703 | 695 | 695 | 2,153,000 |
| 1996/12/19 | 702 | 708 | 695 | 695 | 2,371,000 |
| 1996/12/18 | 712 | 714 | 701 | 701 | 1,367,000 |
| 1996/12/17 | 718 | 723 | 715 | 716 | 1,756,000 |
| 1996/12/16 | 725 | 726 | 715 | 721 | 1,057,000 |
| 1996/12/13 | 717 | 727 | 710 | 726 | 5,640,000 |
| 1996/12/12 | 723 | 738 | 723 | 735 | 1,677,000 |
| 1996/12/11 | 733 | 739 | 730 | 733 | 2,222,000 |
| 1996/12/10 | 728 | 736 | 721 | 732 | 2,068,000 |
| 1996/12/09 | 710 | 722 | 703 | 718 | 1,264,000 |
| 1996/12/06 | 717 | 720 | 692 | 697 | 1,948,000 |
| 1996/12/05 | 712 | 721 | 712 | 717 | 1,194,000 |
| 1996/12/04 | 714 | 718 | 708 | 711 | 1,081,000 |
| 1996/12/03 | 725 | 734 | 717 | 719 | 2,751,000 |
| 1996/12/02 | 738 | 738 | 721 | 727 | 975,000 |
| 1996/11/29 | 732 | 745 | 732 | 734 | 3,195,000 |
| 1996/11/28 | 737 | 737 | 734 | 735 | 1,735,000 |
| 1996/11/27 | 735 | 740 | 727 | 740 | 2,599,000 |
| 1996/11/26 | 726 | 738 | 725 | 738 | 2,242,000 |
| 1996/11/25 | 725 | 728 | 718 | 720 | 1,228,000 |
| 1996/11/22 | 719 | 722 | 715 | 718 | 897,000 |
| 1996/11/21 | 720 | 725 | 716 | 716 | 1,667,000 |
| 1996/11/20 | 713 | 720 | 711 | 720 | 1,113,000 |
| 1996/11/19 | 708 | 712 | 706 | 712 | 568,000 |
| 1996/11/18 | 710 | 710 | 706 | 708 | 339,000 |
| 1996/11/15 | 710 | 715 | 707 | 710 | 632,000 |
| 1996/11/14 | 708 | 710 | 703 | 710 | 701,000 |
| 1996/11/13 | 703 | 707 | 701 | 703 | 715,000 |
| 1996/11/12 | 709 | 710 | 705 | 709 | 514,000 |
| 1996/11/11 | 710 | 715 | 704 | 704 | 876,000 |
| 1996/11/08 | 700 | 709 | 698 | 709 | 1,060,000 |
| 1996/11/07 | 713 | 715 | 703 | 703 | 558,000 |
| 1996/11/06 | 703 | 713 | 698 | 711 | 420,000 |
| 1996/11/05 | 694 | 697 | 692 | 693 | 448,000 |
| 1996/11/01 | 697 | 700 | 692 | 695 | 1,023,000 |
| 1996/10/31 | 686 | 691 | 686 | 687 | 855,000 |
| 1996/10/30 | 702 | 705 | 691 | 695 | 807,000 |
| 1996/10/29 | 698 | 702 | 692 | 692 | 642,000 |
| 1996/10/28 | 698 | 700 | 691 | 691 | 520,000 |
| 1996/10/25 | 702 | 708 | 697 | 700 | 934,000 |
| 1996/10/24 | 710 | 716 | 707 | 708 | 998,000 |
| 1996/10/23 | 700 | 719 | 699 | 719 | 1,642,000 |
| 1996/10/22 | 696 | 709 | 693 | 709 | 947,000 |
| 1996/10/21 | 700 | 708 | 700 | 706 | 1,351,000 |
| 1996/10/18 | 694 | 706 | 694 | 700 | 1,091,000 |
| 1996/10/17 | 694 | 698 | 690 | 694 | 324,000 |
| 1996/10/16 | 700 | 703 | 694 | 694 | 636,000 |
| 1996/10/15 | 700 | 700 | 693 | 696 | 979,000 |
| 1996/10/14 | 685 | 693 | 685 | 693 | 284,000 |
| 1996/10/11 | 696 | 696 | 689 | 695 | 547,000 |
| 1996/10/09 | 697 | 705 | 686 | 686 | 857,000 |
| 1996/10/08 | 699 | 706 | 697 | 697 | 674,000 |
| 1996/10/07 | 698 | 707 | 697 | 707 | 479,000 |
| 1996/10/04 | 690 | 700 | 687 | 697 | 947,000 |
| 1996/10/03 | 709 | 709 | 696 | 700 | 489,000 |
| 1996/10/02 | 706 | 710 | 706 | 710 | 571,000 |
| 1996/10/01 | 706 | 714 | 701 | 714 | 576,000 |
| 1996/09/30 | 697 | 708 | 696 | 706 | 687,000 |
| 1996/09/27 | 695 | 698 | 690 | 691 | 1,364,000 |
| 1996/09/26 | 700 | 703 | 693 | 699 | 2,103,000 |
| 1996/09/25 | 686 | 696 | 686 | 696 | 257,000 |
| 1996/09/24 | 686 | 693 | 686 | 693 | 674,000 |
| 1996/09/20 | 697 | 697 | 690 | 692 | 1,003,000 |
| 1996/09/19 | 685 | 694 | 683 | 694 | 966,000 |
| 1996/09/18 | 702 | 704 | 681 | 681 | 1,094,000 |
| 1996/09/17 | 709 | 714 | 701 | 704 | 1,313,000 |
| 1996/09/13 | 688 | 699 | 688 | 699 | 2,876,000 |
| 1996/09/12 | 692 | 692 | 685 | 686 | 723,000 |
| 1996/09/11 | 690 | 694 | 687 | 694 | 729,000 |
| 1996/09/10 | 685 | 697 | 682 | 690 | 1,247,000 |
| 1996/09/09 | 681 | 685 | 675 | 675 | 731,000 |
| 1996/09/06 | 673 | 685 | 669 | 681 | 1,224,000 |
| 1996/09/05 | 657 | 673 | 657 | 671 | 1,845,000 |
| 1996/09/04 | 666 | 667 | 662 | 667 | 733,000 |
| 1996/09/03 | 670 | 672 | 664 | 667 | 1,204,000 |
| 1996/09/02 | 684 | 684 | 673 | 676 | 427,000 |
| 1996/08/30 | 685 | 685 | 671 | 677 | 1,646,000 |
| 1996/08/29 | 698 | 698 | 691 | 691 | 352,000 |
| 1996/08/28 | 699 | 704 | 695 | 703 | 439,000 |
| 1996/08/27 | 706 | 707 | 701 | 707 | 497,000 |
| 1996/08/26 | 723 | 723 | 700 | 706 | 731,000 |
| 1996/08/23 | 723 | 723 | 716 | 723 | 8,355,000 |
| 1996/08/22 | 717 | 724 | 717 | 724 | 8,739,000 |
| 1996/08/21 | 716 | 722 | 714 | 717 | 556,000 |
| 1996/08/20 | 720 | 720 | 707 | 716 | 300,000 |
| 1996/08/19 | 710 | 720 | 710 | 720 | 527,000 |
| 1996/08/16 | 711 | 718 | 702 | 718 | 454,000 |
| 1996/08/15 | 724 | 725 | 713 | 716 | 707,000 |
| 1996/08/14 | 705 | 724 | 705 | 724 | 345,000 |
| 1996/08/13 | 708 | 715 | 705 | 715 | 722,000 |
| 1996/08/12 | 699 | 705 | 695 | 705 | 508,000 |
| 1996/08/09 | 700 | 700 | 692 | 700 | 9,750,000 |
| 1996/08/08 | 702 | 706 | 698 | 700 | 11,094,000 |
| 1996/08/07 | 702 | 713 | 696 | 702 | 1,055,000 |
| 1996/08/06 | 716 | 716 | 710 | 710 | 1,537,000 |
| 1996/08/05 | 716 | 720 | 712 | 718 | 1,011,000 |
| 1996/08/02 | 721 | 723 | 712 | 715 | 393,000 |
| 1996/08/01 | 716 | 724 | 710 | 724 | 462,000 |
| 1996/07/31 | 729 | 729 | 724 | 726 | 647,000 |
| 1996/07/30 | 730 | 730 | 720 | 729 | 613,000 |
| 1996/07/29 | 737 | 737 | 730 | 731 | 506,000 |
| 1996/07/26 | 716 | 731 | 713 | 731 | 2,797,000 |
| 1996/07/25 | 709 | 713 | 704 | 713 | 1,534,000 |
| 1996/07/24 | 719 | 719 | 701 | 709 | 1,225,000 |
| 1996/07/23 | 708 | 722 | 702 | 716 | 1,417,000 |
| 1996/07/22 | 730 | 730 | 708 | 708 | 705,000 |
| 1996/07/19 | 731 | 733 | 725 | 730 | 880,000 |
| 1996/07/18 | 730 | 734 | 727 | 730 | 840,000 |
| 1996/07/17 | 727 | 731 | 726 | 728 | 592,000 |
| 1996/07/16 | 722 | 728 | 722 | 726 | 709,000 |
| 1996/07/15 | 723 | 729 | 720 | 729 | 456,000 |
| 1996/07/12 | 718 | 731 | 718 | 731 | 683,000 |
| 1996/07/11 | 734 | 734 | 727 | 732 | 640,000 |
| 1996/07/10 | 741 | 741 | 726 | 729 | 904,000 |
| 1996/07/09 | 742 | 743 | 729 | 734 | 956,000 |
| 1996/07/08 | 746 | 750 | 735 | 745 | 909,000 |
| 1996/07/05 | 756 | 762 | 751 | 762 | 1,069,000 |
| 1996/07/04 | 768 | 768 | 760 | 764 | 1,010,000 |
| 1996/07/03 | 762 | 767 | 762 | 767 | 1,121,000 |
| 1996/07/02 | 767 | 769 | 760 | 769 | 988,000 |
| 1996/07/01 | 764 | 770 | 757 | 768 | 1,935,000 |
| 1996/06/28 | 764 | 764 | 756 | 756 | 1,657,000 |
| 1996/06/27 | 759 | 767 | 756 | 756 | 1,360,000 |
| 1996/06/26 | 756 | 760 | 755 | 756 | 1,190,000 |
| 1996/06/25 | 768 | 768 | 750 | 756 | 3,023,000 |
| 1996/06/24 | 762 | 770 | 762 | 768 | 1,547,000 |
| 1996/06/21 | 766 | 770 | 753 | 762 | 2,181,000 |
| 1996/06/20 | 770 | 770 | 760 | 770 | 3,645,000 |
| 1996/06/19 | 773 | 776 | 768 | 776 | 1,783,000 |
| 1996/06/18 | 774 | 778 | 770 | 776 | 2,354,000 |
| 1996/06/17 | 774 | 790 | 774 | 784 | 4,564,000 |
| 1996/06/14 | 765 | 773 | 765 | 770 | 6,375,000 |
| 1996/06/13 | 764 | 768 | 763 | 764 | 2,230,000 |
| 1996/06/12 | 760 | 771 | 757 | 761 | 5,806,000 |
| 1996/06/11 | 745 | 752 | 745 | 751 | 1,495,000 |
| 1996/06/10 | 745 | 751 | 741 | 745 | 2,580,000 |
| 1996/06/07 | 743 | 746 | 734 | 745 | 2,374,000 |
| 1996/06/06 | 742 | 745 | 740 | 743 | 1,964,000 |
| 1996/06/05 | 740 | 743 | 737 | 740 | 785,000 |
| 1996/06/04 | 738 | 743 | 735 | 740 | 508,000 |
| 1996/06/03 | 731 | 741 | 730 | 730 | 1,201,000 |
| 1996/05/31 | 740 | 744 | 730 | 730 | 1,130,000 |
| 1996/05/30 | 732 | 743 | 732 | 740 | 1,834,000 |
| 1996/05/29 | 739 | 743 | 735 | 742 | 1,389,000 |
| 1996/05/28 | 725 | 735 | 721 | 732 | 504,000 |
| 1996/05/27 | 725 | 725 | 715 | 720 | 345,000 |
| 1996/05/24 | 725 | 739 | 716 | 722 | 1,393,000 |
| 1996/05/23 | 722 | 722 | 708 | 715 | 854,000 |
| 1996/05/22 | 725 | 729 | 712 | 722 | 915,000 |
| 1996/05/21 | 729 | 729 | 720 | 725 | 1,233,000 |
| 1996/05/20 | 736 | 744 | 719 | 719 | 1,676,000 |
| 1996/05/17 | 741 | 742 | 734 | 734 | 1,758,000 |
| 1996/05/16 | 734 | 746 | 734 | 742 | 2,118,000 |
| 1996/05/15 | 720 | 730 | 718 | 730 | 1,536,000 |
| 1996/05/14 | 717 | 719 | 711 | 714 | 556,000 |
| 1996/05/13 | 719 | 719 | 707 | 707 | 582,000 |
| 1996/05/10 | 716 | 717 | 711 | 714 | 2,760,000 |
| 1996/05/09 | 709 | 712 | 702 | 705 | 2,629,000 |
| 1996/05/08 | 702 | 708 | 700 | 702 | 1,054,000 |
| 1996/05/07 | 706 | 712 | 703 | 706 | 2,325,000 |
| 1996/05/02 | 705 | 708 | 702 | 705 | 1,033,000 |
| 1996/05/01 | 710 | 712 | 705 | 705 | 1,253,000 |
| 1996/04/30 | 705 | 713 | 704 | 712 | 2,147,000 |
| 1996/04/26 | 703 | 713 | 702 | 713 | 1,840,000 |
| 1996/04/25 | 708 | 711 | 700 | 702 | 1,586,000 |
| 1996/04/24 | 712 | 712 | 705 | 707 | 1,943,000 |
| 1996/04/23 | 732 | 734 | 705 | 706 | 5,030,000 |
| 1996/04/22 | 719 | 733 | 718 | 725 | 1,090,000 |
| 1996/04/19 | 715 | 718 | 711 | 717 | 963,000 |
| 1996/04/18 | 711 | 716 | 710 | 715 | 1,339,000 |
| 1996/04/17 | 733 | 743 | 723 | 728 | 748,000 |
| 1996/04/16 | 747 | 747 | 740 | 743 | 1,420,000 |
| 1996/04/15 | 745 | 748 | 740 | 742 | 871,000 |
| 1996/04/12 | 741 | 744 | 737 | 744 | 1,593,000 |
| 1996/04/11 | 734 | 744 | 724 | 744 | 2,841,000 |
| 1996/04/10 | 735 | 739 | 725 | 728 | 1,347,000 |
| 1996/04/09 | 714 | 735 | 714 | 735 | 1,602,000 |
| 1996/04/08 | 724 | 724 | 714 | 714 | 1,545,000 |
| 1996/04/05 | 714 | 724 | 713 | 720 | 2,007,000 |
| 1996/04/04 | 708 | 715 | 705 | 713 | 1,117,000 |
| 1996/04/03 | 707 | 709 | 702 | 709 | 1,463,000 |
| 1996/04/02 | 699 | 702 | 697 | 700 | 1,525,000 |
| 1996/04/01 | 692 | 698 | 691 | 695 | 2,990,000 |
| 1996/03/29 | 691 | 698 | 690 | 692 | 1,470,000 |
| 1996/03/28 | 687 | 694 | 687 | 692 | 1,238,000 |
| 1996/03/27 | 688 | 692 | 680 | 687 | 1,049,000 |
| 1996/03/26 | 689 | 699 | 680 | 680 | 965,000 |
| 1996/03/25 | 672 | 673 | 668 | 672 | 695,000 |
| 1996/03/22 | 671 | 672 | 668 | 672 | 845,000 |
| 1996/03/21 | 666 | 674 | 666 | 671 | 1,233,000 |
| 1996/03/19 | 666 | 671 | 664 | 666 | 768,000 |
| 1996/03/18 | 662 | 663 | 658 | 659 | 752,000 |
| 1996/03/15 | 665 | 669 | 660 | 660 | 814,000 |
| 1996/03/14 | 655 | 664 | 655 | 664 | 1,385,000 |
| 1996/03/13 | 666 | 666 | 651 | 664 | 724,000 |
| 1996/03/12 | 667 | 672 | 663 | 668 | 741,000 |
| 1996/03/11 | 663 | 667 | 655 | 661 | 894,000 |
| 1996/03/08 | 665 | 673 | 665 | 672 | 5,499,000 |
| 1996/03/07 | 669 | 670 | 665 | 668 | 931,000 |
| 1996/03/06 | 670 | 670 | 665 | 667 | 1,074,000 |
| 1996/03/05 | 670 | 673 | 670 | 670 | 938,000 |
| 1996/03/04 | 674 | 678 | 670 | 673 | 926,000 |
| 1996/03/01 | 683 | 684 | 680 | 684 | 885,000 |
| 1996/02/29 | 683 | 688 | 676 | 681 | 640,000 |
| 1996/02/28 | 684 | 687 | 680 | 680 | 658,000 |
| 1996/02/27 | 688 | 688 | 680 | 682 | 864,000 |
| 1996/02/26 | 696 | 697 | 678 | 687 | 1,909,000 |
| 1996/02/23 | 696 | 697 | 691 | 696 | 1,443,000 |
| 1996/02/22 | 697 | 698 | 692 | 695 | 1,125,000 |
| 1996/02/21 | 695 | 698 | 691 | 695 | 814,000 |
| 1996/02/20 | 690 | 695 | 681 | 695 | 556,000 |
| 1996/02/19 | 695 | 699 | 693 | 698 | 544,000 |
| 1996/02/16 | 699 | 701 | 696 | 699 | 1,498,000 |
| 1996/02/15 | 698 | 699 | 691 | 695 | 631,000 |
| 1996/02/14 | 692 | 698 | 691 | 698 | 895,000 |
| 1996/02/13 | 696 | 702 | 694 | 699 | 1,150,000 |
| 1996/02/09 | 692 | 697 | 690 | 696 | 1,742,000 |
| 1996/02/08 | 692 | 698 | 688 | 695 | 890,000 |
| 1996/02/07 | 698 | 698 | 691 | 694 | 1,137,000 |
| 1996/02/06 | 701 | 701 | 695 | 699 | 1,053,000 |
| 1996/02/05 | 712 | 712 | 702 | 702 | 1,141,000 |
| 1996/02/02 | 705 | 714 | 704 | 714 | 2,088,000 |
| 1996/02/01 | 696 | 703 | 695 | 700 | 1,428,000 |
| 1996/01/31 | 684 | 696 | 684 | 696 | 1,009,000 |
| 1996/01/30 | 683 | 687 | 674 | 682 | 1,059,000 |
| 1996/01/29 | 682 | 687 | 678 | 683 | 462,000 |
| 1996/01/26 | 674 | 689 | 672 | 688 | 669,000 |
| 1996/01/25 | 677 | 684 | 670 | 670 | 1,511,000 |
| 1996/01/24 | 668 | 687 | 666 | 687 | 1,290,000 |
| 1996/01/23 | 662 | 670 | 662 | 664 | 2,305,000 |
| 1996/01/22 | 685 | 689 | 680 | 682 | 673,000 |
| 1996/01/19 | 685 | 685 | 680 | 680 | 1,028,000 |
| 1996/01/18 | 697 | 697 | 681 | 682 | 893,000 |
| 1996/01/17 | 697 | 699 | 695 | 697 | 1,148,000 |
| 1996/01/16 | 684 | 693 | 680 | 693 | 1,414,000 |
| 1996/01/12 | 688 | 688 | 680 | 683 | 1,172,000 |
| 1996/01/11 | 680 | 688 | 677 | 680 | 1,029,000 |
| 1996/01/10 | 684 | 689 | 680 | 681 | 1,085,000 |
| 1996/01/09 | 674 | 684 | 674 | 684 | 890,000 |
| 1996/01/08 | 680 | 690 | 673 | 676 | 1,032,000 |
| 1996/01/05 | 699 | 700 | 684 | 695 | 2,265,000 |
| 1996/01/04 | 700 | 710 | 695 | 709 | 2,417,000 |