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 |
---|---|---|---|---|---|
1998/12/30 | 589 | 593 | 585 | 590 | 288,000 |
1998/12/29 | 575 | 590 | 573 | 590 | 1,103,000 |
1998/12/28 | 573 | 573 | 563 | 566 | 395,000 |
1998/12/25 | 568 | 568 | 559 | 563 | 428,000 |
1998/12/24 | 580 | 580 | 562 | 564 | 511,000 |
1998/12/22 | 581 | 584 | 573 | 575 | 875,000 |
1998/12/21 | 571 | 584 | 571 | 584 | 372,000 |
1998/12/18 | 581 | 581 | 576 | 579 | 447,000 |
1998/12/17 | 575 | 581 | 570 | 580 | 857,000 |
1998/12/16 | 580 | 580 | 574 | 575 | 1,503,000 |
1998/12/15 | 570 | 575 | 562 | 570 | 1,079,000 |
1998/12/14 | 580 | 581 | 570 | 575 | 1,062,000 |
1998/12/11 | 583 | 589 | 573 | 580 | 2,904,000 |
1998/12/10 | 575 | 586 | 573 | 582 | 721,000 |
1998/12/09 | 572 | 577 | 565 | 577 | 806,000 |
1998/12/08 | 579 | 590 | 572 | 572 | 756,000 |
1998/12/07 | 580 | 580 | 571 | 574 | 450,000 |
1998/12/04 | 571 | 576 | 571 | 576 | 717,000 |
1998/12/03 | 583 | 587 | 576 | 576 | 962,000 |
1998/12/02 | 589 | 590 | 583 | 587 | 1,487,000 |
1998/12/01 | 585 | 590 | 580 | 589 | 1,170,000 |
1998/11/30 | 589 | 591 | 584 | 585 | 1,346,000 |
1998/11/27 | 595 | 597 | 586 | 589 | 1,792,000 |
1998/11/26 | 597 | 597 | 570 | 585 | 1,403,000 |
1998/11/25 | 583 | 596 | 576 | 587 | 2,023,000 |
1998/11/24 | 586 | 587 | 575 | 581 | 1,529,000 |
1998/11/20 | 570 | 577 | 561 | 575 | 2,129,000 |
1998/11/19 | 551 | 565 | 551 | 560 | 2,416,000 |
1998/11/18 | 542 | 555 | 542 | 551 | 1,907,000 |
1998/11/17 | 544 | 546 | 537 | 542 | 1,044,000 |
1998/11/16 | 544 | 547 | 537 | 545 | 1,416,000 |
1998/11/13 | 541 | 548 | 533 | 547 | 1,949,000 |
1998/11/12 | 549 | 556 | 541 | 541 | 712,000 |
1998/11/11 | 548 | 557 | 544 | 556 | 1,697,000 |
1998/11/10 | 554 | 558 | 542 | 544 | 923,000 |
1998/11/09 | 575 | 577 | 553 | 559 | 633,000 |
1998/11/06 | 561 | 565 | 549 | 555 | 942,000 |
1998/11/05 | 587 | 587 | 548 | 558 | 1,748,000 |
1998/11/04 | 561 | 577 | 557 | 577 | 2,608,000 |
1998/11/02 | 562 | 563 | 550 | 560 | 885,000 |
1998/10/30 | 555 | 560 | 542 | 542 | 825,000 |
1998/10/29 | 545 | 556 | 542 | 550 | 1,590,000 |
1998/10/28 | 547 | 552 | 540 | 543 | 685,000 |
1998/10/27 | 556 | 564 | 545 | 547 | 1,376,000 |
1998/10/26 | 544 | 550 | 540 | 546 | 1,968,000 |
1998/10/23 | 550 | 560 | 537 | 544 | 1,474,000 |
1998/10/22 | 560 | 568 | 552 | 558 | 3,515,000 |
1998/10/21 | 556 | 564 | 540 | 550 | 3,083,000 |
1998/10/20 | 530 | 550 | 525 | 550 | 1,680,000 |
1998/10/19 | 515 | 533 | 510 | 525 | 2,169,000 |
1998/10/16 | 520 | 523 | 503 | 505 | 2,227,000 |
1998/10/15 | 516 | 522 | 502 | 510 | 2,387,000 |
1998/10/14 | 525 | 532 | 520 | 525 | 1,452,000 |
1998/10/13 | 528 | 539 | 525 | 527 | 2,948,000 |
1998/10/12 | 584 | 587 | 546 | 558 | 4,256,000 |
1998/10/09 | 577 | 590 | 577 | 582 | 2,107,000 |
1998/10/08 | 596 | 597 | 577 | 581 | 1,408,000 |
1998/10/07 | 561 | 598 | 560 | 598 | 2,137,000 |
1998/10/06 | 525 | 552 | 525 | 550 | 1,762,000 |
1998/10/05 | 523 | 527 | 510 | 520 | 930,000 |
1998/10/02 | 510 | 534 | 510 | 525 | 1,694,000 |
1998/10/01 | 555 | 565 | 522 | 529 | 2,293,000 |
1998/09/30 | 572 | 575 | 555 | 555 | 1,880,000 |
1998/09/29 | 563 | 573 | 558 | 568 | 982,000 |
1998/09/28 | 564 | 576 | 556 | 560 | 772,000 |
1998/09/25 | 562 | 565 | 556 | 564 | 1,137,000 |
1998/09/24 | 567 | 579 | 555 | 574 | 1,592,000 |
1998/09/22 | 560 | 575 | 554 | 565 | 1,408,000 |
1998/09/21 | 562 | 571 | 549 | 551 | 1,160,000 |
1998/09/18 | 568 | 573 | 562 | 572 | 678,000 |
1998/09/17 | 582 | 592 | 563 | 573 | 798,000 |
1998/09/16 | 586 | 590 | 577 | 586 | 1,141,000 |
1998/09/14 | 551 | 598 | 551 | 589 | 1,331,000 |
1998/09/11 | 572 | 577 | 545 | 547 | 5,330,000 |
1998/09/10 | 584 | 593 | 575 | 592 | 931,000 |
1998/09/09 | 590 | 592 | 576 | 584 | 933,000 |
1998/09/08 | 563 | 587 | 563 | 585 | 1,839,000 |
1998/09/07 | 552 | 572 | 552 | 572 | 2,202,000 |
1998/09/04 | 565 | 572 | 565 | 570 | 654,000 |
1998/09/03 | 575 | 581 | 571 | 580 | 1,365,000 |
1998/09/02 | 575 | 589 | 570 | 577 | 2,187,000 |
1998/09/01 | 573 | 583 | 556 | 574 | 2,496,000 |
1998/08/31 | 595 | 602 | 590 | 597 | 1,396,000 |
1998/08/28 | 600 | 608 | 595 | 595 | 1,491,000 |
1998/08/27 | 611 | 620 | 603 | 620 | 1,354,000 |
1998/08/26 | 624 | 625 | 620 | 620 | 1,342,000 |
1998/08/25 | 625 | 626 | 620 | 620 | 1,315,000 |
1998/08/24 | 623 | 623 | 611 | 615 | 845,000 |
1998/08/21 | 609 | 630 | 608 | 625 | 949,000 |
1998/08/20 | 619 | 619 | 610 | 612 | 567,000 |
1998/08/19 | 624 | 624 | 611 | 617 | 2,118,000 |
1998/08/18 | 613 | 627 | 607 | 620 | 1,268,000 |
1998/08/17 | 614 | 614 | 605 | 613 | 904,000 |
1998/08/14 | 619 | 624 | 608 | 614 | 1,938,000 |
1998/08/13 | 615 | 628 | 615 | 622 | 1,721,000 |
1998/08/12 | 610 | 621 | 610 | 615 | 1,672,000 |
1998/08/11 | 626 | 628 | 610 | 615 | 1,621,000 |
1998/08/10 | 640 | 640 | 627 | 629 | 1,328,000 |
1998/08/07 | 650 | 653 | 634 | 640 | 2,646,000 |
1998/08/06 | 669 | 669 | 650 | 655 | 1,494,000 |
1998/08/05 | 660 | 666 | 655 | 666 | 936,000 |
1998/08/04 | 659 | 665 | 656 | 659 | 1,854,000 |
1998/08/03 | 681 | 685 | 670 | 676 | 947,000 |
1998/07/31 | 685 | 697 | 680 | 697 | 1,659,000 |
1998/07/30 | 682 | 693 | 681 | 684 | 643,000 |
1998/07/29 | 681 | 696 | 677 | 680 | 1,254,000 |
1998/07/28 | 670 | 693 | 669 | 690 | 1,015,000 |
1998/07/27 | 675 | 679 | 665 | 670 | 1,201,000 |
1998/07/24 | 677 | 679 | 672 | 674 | 869,000 |
1998/07/23 | 676 | 681 | 669 | 681 | 1,046,000 |
1998/07/22 | 682 | 688 | 676 | 681 | 1,317,000 |
1998/07/21 | 693 | 696 | 682 | 688 | 1,675,000 |
1998/07/17 | 697 | 697 | 690 | 696 | 1,682,000 |
1998/07/16 | 692 | 710 | 690 | 703 | 2,489,000 |
1998/07/15 | 720 | 722 | 703 | 710 | 1,910,000 |
1998/07/14 | 709 | 715 | 696 | 715 | 1,348,000 |
1998/07/13 | 686 | 710 | 683 | 699 | 1,202,000 |
1998/07/10 | 713 | 713 | 698 | 701 | 1,148,000 |
1998/07/09 | 709 | 711 | 705 | 706 | 1,169,000 |
1998/07/08 | 729 | 729 | 719 | 719 | 845,000 |
1998/07/07 | 712 | 728 | 712 | 722 | 795,000 |
1998/07/06 | 724 | 729 | 715 | 718 | 986,000 |
1998/07/03 | 721 | 740 | 721 | 731 | 1,591,000 |
1998/07/02 | 737 | 745 | 723 | 731 | 3,631,000 |
1998/07/01 | 710 | 722 | 696 | 722 | 3,366,000 |
1998/06/30 | 699 | 720 | 698 | 720 | 2,178,000 |
1998/06/29 | 710 | 714 | 707 | 709 | 1,224,000 |
1998/06/26 | 703 | 705 | 695 | 705 | 772,000 |
1998/06/25 | 701 | 708 | 697 | 703 | 1,328,000 |
1998/06/24 | 697 | 705 | 694 | 701 | 1,186,000 |
1998/06/23 | 695 | 699 | 686 | 697 | 792,000 |
1998/06/22 | 701 | 702 | 696 | 699 | 601,000 |
1998/06/19 | 696 | 710 | 695 | 710 | 1,611,000 |
1998/06/18 | 689 | 695 | 686 | 690 | 2,860,000 |
1998/06/17 | 653 | 660 | 650 | 650 | 1,031,000 |
1998/06/16 | 653 | 654 | 639 | 650 | 1,786,000 |
1998/06/15 | 670 | 678 | 657 | 663 | 1,954,000 |
1998/06/12 | 685 | 687 | 676 | 685 | 2,774,000 |
1998/06/11 | 698 | 699 | 682 | 695 | 1,366,000 |
1998/06/10 | 696 | 702 | 688 | 694 | 849,000 |
1998/06/09 | 689 | 700 | 688 | 696 | 681,000 |
1998/06/08 | 680 | 685 | 677 | 682 | 443,000 |
1998/06/05 | 693 | 693 | 682 | 683 | 495,000 |
1998/06/04 | 685 | 699 | 685 | 699 | 342,000 |
1998/06/03 | 703 | 703 | 689 | 693 | 885,000 |
1998/06/02 | 695 | 704 | 693 | 704 | 448,000 |
1998/06/01 | 691 | 697 | 690 | 690 | 705,000 |
1998/05/29 | 688 | 702 | 687 | 690 | 607,000 |
1998/05/28 | 680 | 699 | 678 | 693 | 799,000 |
1998/05/27 | 695 | 699 | 675 | 680 | 1,624,000 |
1998/05/26 | 704 | 712 | 700 | 702 | 848,000 |
1998/05/25 | 694 | 700 | 685 | 694 | 495,000 |
1998/05/22 | 690 | 700 | 681 | 690 | 1,036,000 |
1998/05/21 | 687 | 703 | 687 | 688 | 1,412,000 |
1998/05/20 | 674 | 681 | 670 | 677 | 1,464,000 |
1998/05/19 | 677 | 687 | 663 | 669 | 1,892,000 |
1998/05/18 | 709 | 709 | 673 | 677 | 3,594,000 |
1998/05/15 | 690 | 720 | 690 | 713 | 2,664,000 |
1998/05/14 | 707 | 725 | 700 | 700 | 2,878,000 |
1998/05/13 | 691 | 705 | 690 | 703 | 2,002,000 |
1998/05/12 | 703 | 705 | 693 | 693 | 1,268,000 |
1998/05/11 | 690 | 698 | 688 | 698 | 975,000 |
1998/05/08 | 680 | 694 | 680 | 685 | 1,735,000 |
1998/05/07 | 689 | 692 | 682 | 690 | 3,017,000 |
1998/05/06 | 703 | 710 | 696 | 707 | 1,242,000 |
1998/05/01 | 711 | 711 | 693 | 707 | 1,080,000 |
1998/04/30 | 718 | 720 | 696 | 712 | 1,429,000 |
1998/04/28 | 711 | 725 | 705 | 718 | 2,045,000 |
1998/04/27 | 714 | 724 | 708 | 718 | 1,651,000 |
1998/04/24 | 714 | 717 | 704 | 717 | 1,399,000 |
1998/04/23 | 695 | 714 | 690 | 714 | 1,057,000 |
1998/04/22 | 718 | 718 | 696 | 700 | 728,000 |
1998/04/21 | 695 | 709 | 685 | 708 | 687,000 |
1998/04/20 | 685 | 699 | 685 | 699 | 913,000 |
1998/04/17 | 687 | 709 | 685 | 700 | 1,209,000 |
1998/04/16 | 728 | 728 | 697 | 697 | 1,797,000 |
1998/04/15 | 712 | 720 | 707 | 718 | 1,868,000 |
1998/04/14 | 710 | 712 | 701 | 707 | 665,000 |
1998/04/13 | 700 | 714 | 700 | 713 | 781,000 |
1998/04/10 | 710 | 710 | 695 | 710 | 895,000 |
1998/04/09 | 708 | 710 | 696 | 710 | 857,000 |
1998/04/08 | 693 | 710 | 689 | 701 | 1,015,000 |
1998/04/07 | 678 | 698 | 672 | 698 | 1,397,000 |
1998/04/06 | 643 | 661 | 631 | 661 | 1,452,000 |
1998/04/03 | 664 | 676 | 650 | 653 | 2,099,000 |
1998/04/02 | 652 | 680 | 647 | 661 | 2,419,000 |
1998/04/01 | 685 | 690 | 667 | 677 | 2,514,000 |
1998/03/31 | 698 | 705 | 692 | 695 | 3,167,000 |
1998/03/30 | 720 | 720 | 691 | 699 | 1,471,000 |
1998/03/27 | 686 | 707 | 685 | 701 | 1,172,000 |
1998/03/26 | 700 | 715 | 687 | 695 | 1,594,000 |
1998/03/25 | 703 | 719 | 702 | 702 | 949,000 |
1998/03/24 | 705 | 708 | 700 | 702 | 2,233,000 |
1998/03/23 | 710 | 720 | 706 | 714 | 1,701,000 |
1998/03/20 | 705 | 717 | 699 | 715 | 2,179,000 |
1998/03/19 | 699 | 706 | 699 | 705 | 961,000 |
1998/03/18 | 709 | 710 | 688 | 695 | 1,448,000 |
1998/03/17 | 703 | 708 | 702 | 708 | 1,337,000 |
1998/03/16 | 700 | 709 | 698 | 699 | 2,194,000 |
1998/03/13 | 686 | 709 | 686 | 705 | 2,922,000 |
1998/03/12 | 687 | 687 | 672 | 680 | 1,170,000 |
1998/03/11 | 674 | 702 | 674 | 686 | 2,524,000 |
1998/03/10 | 661 | 673 | 658 | 667 | 1,570,000 |
1998/03/09 | 700 | 700 | 665 | 665 | 1,614,000 |
1998/03/06 | 698 | 708 | 695 | 708 | 1,499,000 |
1998/03/05 | 699 | 699 | 685 | 691 | 1,313,000 |
1998/03/04 | 694 | 700 | 691 | 700 | 1,163,000 |
1998/03/03 | 697 | 697 | 682 | 695 | 1,306,000 |
1998/03/02 | 700 | 703 | 691 | 699 | 1,368,000 |
1998/02/27 | 655 | 688 | 654 | 680 | 1,427,000 |
1998/02/26 | 641 | 654 | 636 | 650 | 1,443,000 |
1998/02/25 | 640 | 640 | 631 | 639 | 1,668,000 |
1998/02/24 | 661 | 662 | 641 | 645 | 821,000 |
1998/02/23 | 663 | 669 | 660 | 668 | 740,000 |
1998/02/20 | 669 | 674 | 655 | 674 | 1,434,000 |
1998/02/19 | 658 | 676 | 658 | 659 | 900,000 |
1998/02/18 | 636 | 658 | 636 | 658 | 1,790,000 |
1998/02/17 | 645 | 655 | 640 | 644 | 1,625,000 |
1998/02/16 | 643 | 672 | 636 | 662 | 1,158,000 |
1998/02/13 | 700 | 700 | 654 | 663 | 2,666,000 |
1998/02/12 | 709 | 709 | 696 | 700 | 1,012,000 |
1998/02/10 | 719 | 719 | 695 | 710 | 1,360,000 |
1998/02/09 | 706 | 719 | 698 | 714 | 2,490,000 |
1998/02/06 | 680 | 692 | 676 | 676 | 2,000,000 |
1998/02/05 | 635 | 680 | 635 | 671 | 718,000 |
1998/02/04 | 648 | 660 | 640 | 643 | 909,000 |
1998/02/03 | 657 | 657 | 640 | 648 | 1,231,000 |
1998/02/02 | 628 | 635 | 619 | 627 | 1,565,000 |
1998/01/30 | 628 | 629 | 611 | 623 | 1,601,000 |
1998/01/29 | 652 | 660 | 642 | 647 | 2,934,000 |
1998/01/28 | 699 | 701 | 632 | 632 | 2,245,000 |
1998/01/27 | 710 | 715 | 696 | 697 | 4,074,000 |
1998/01/26 | 660 | 699 | 655 | 696 | 2,921,000 |
1998/01/23 | 619 | 650 | 603 | 649 | 2,266,000 |
1998/01/22 | 624 | 633 | 600 | 624 | 3,522,000 |
1998/01/21 | 620 | 630 | 599 | 618 | 2,779,000 |
1998/01/20 | 603 | 623 | 594 | 619 | 1,680,000 |
1998/01/19 | 625 | 633 | 605 | 605 | 1,936,000 |
1998/01/16 | 567 | 600 | 564 | 589 | 2,285,000 |
1998/01/14 | 540 | 540 | 528 | 537 | 899,000 |
1998/01/13 | 544 | 544 | 513 | 521 | 1,312,000 |
1998/01/12 | 510 | 522 | 510 | 514 | 775,000 |
1998/01/09 | 524 | 530 | 520 | 530 | 1,323,000 |
1998/01/08 | 522 | 560 | 522 | 524 | 1,650,000 |
1998/01/07 | 515 | 539 | 515 | 522 | 1,117,000 |
1998/01/06 | 547 | 547 | 518 | 523 | 1,502,000 |
1998/01/05 | 555 | 574 | 555 | 557 | 277,000 |