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 |
---|---|---|---|---|---|
1999/12/30 | 397 | 401 | 396 | 396 | 431,000 |
1999/12/29 | 398 | 402 | 397 | 397 | 798,000 |
1999/12/28 | 407 | 410 | 398 | 398 | 835,000 |
1999/12/27 | 400 | 405 | 398 | 405 | 924,000 |
1999/12/24 | 406 | 407 | 396 | 396 | 2,200,000 |
1999/12/22 | 398 | 398 | 395 | 398 | 2,373,000 |
1999/12/21 | 392 | 404 | 392 | 397 | 3,756,000 |
1999/12/20 | 408 | 413 | 392 | 395 | 3,640,000 |
1999/12/17 | 413 | 416 | 405 | 408 | 3,152,000 |
1999/12/16 | 410 | 422 | 410 | 412 | 4,751,000 |
1999/12/15 | 415 | 419 | 411 | 411 | 3,142,000 |
1999/12/14 | 424 | 428 | 415 | 415 | 2,918,000 |
1999/12/13 | 440 | 441 | 420 | 421 | 3,364,000 |
1999/12/10 | 418 | 434 | 418 | 432 | 6,613,000 |
1999/12/09 | 433 | 434 | 411 | 420 | 5,395,000 |
1999/12/08 | 453 | 454 | 434 | 439 | 5,477,000 |
1999/12/07 | 468 | 469 | 453 | 456 | 4,903,000 |
1999/12/06 | 472 | 475 | 468 | 468 | 2,836,000 |
1999/12/03 | 500 | 500 | 480 | 481 | 2,866,000 |
1999/12/02 | 490 | 500 | 490 | 495 | 1,953,000 |
1999/12/01 | 488 | 500 | 487 | 493 | 2,590,000 |
1999/11/30 | 482 | 511 | 482 | 497 | 3,328,000 |
1999/11/29 | 480 | 487 | 468 | 480 | 2,639,000 |
1999/11/26 | 485 | 490 | 480 | 483 | 2,404,000 |
1999/11/25 | 495 | 505 | 486 | 490 | 3,021,000 |
1999/11/24 | 505 | 514 | 500 | 500 | 1,546,000 |
1999/11/22 | 510 | 519 | 507 | 509 | 1,411,000 |
1999/11/19 | 530 | 534 | 514 | 514 | 3,343,000 |
1999/11/18 | 530 | 537 | 524 | 530 | 3,483,000 |
1999/11/17 | 505 | 519 | 500 | 515 | 3,280,000 |
1999/11/16 | 495 | 505 | 485 | 497 | 3,146,000 |
1999/11/15 | 500 | 507 | 500 | 500 | 3,094,000 |
1999/11/12 | 517 | 518 | 499 | 506 | 4,901,000 |
1999/11/11 | 530 | 532 | 506 | 507 | 5,799,000 |
1999/11/10 | 545 | 545 | 530 | 532 | 3,864,000 |
1999/11/09 | 560 | 561 | 548 | 550 | 2,687,000 |
1999/11/08 | 570 | 570 | 554 | 566 | 2,238,000 |
1999/11/05 | 572 | 572 | 560 | 565 | 3,303,000 |
1999/11/04 | 572 | 573 | 567 | 570 | 3,023,000 |
1999/11/02 | 570 | 578 | 570 | 571 | 1,577,000 |
1999/11/01 | 574 | 577 | 568 | 572 | 1,760,000 |
1999/10/29 | 584 | 587 | 575 | 575 | 3,685,000 |
1999/10/28 | 581 | 585 | 574 | 580 | 1,967,000 |
1999/10/27 | 574 | 583 | 573 | 580 | 2,313,000 |
1999/10/26 | 567 | 586 | 561 | 581 | 7,193,000 |
1999/10/25 | 545 | 562 | 538 | 557 | 4,801,000 |
1999/10/22 | 534 | 545 | 532 | 535 | 3,921,000 |
1999/10/21 | 525 | 528 | 520 | 528 | 2,117,000 |
1999/10/20 | 535 | 537 | 525 | 533 | 1,860,000 |
1999/10/19 | 536 | 537 | 520 | 532 | 2,309,000 |
1999/10/18 | 525 | 535 | 520 | 534 | 4,153,000 |
1999/10/15 | 514 | 520 | 513 | 519 | 2,811,000 |
1999/10/14 | 507 | 516 | 507 | 511 | 2,912,000 |
1999/10/13 | 511 | 517 | 507 | 511 | 2,022,000 |
1999/10/12 | 515 | 519 | 509 | 515 | 2,027,000 |
1999/10/08 | 516 | 530 | 504 | 505 | 4,815,000 |
1999/10/07 | 523 | 530 | 517 | 524 | 3,687,000 |
1999/10/06 | 522 | 527 | 513 | 514 | 2,403,000 |
1999/10/05 | 542 | 542 | 530 | 530 | 1,459,000 |
1999/10/04 | 544 | 544 | 537 | 539 | 1,030,000 |
1999/10/01 | 540 | 547 | 534 | 545 | 2,232,000 |
1999/09/30 | 540 | 550 | 538 | 550 | 3,641,000 |
1999/09/29 | 525 | 530 | 525 | 530 | 1,824,000 |
1999/09/28 | 520 | 534 | 520 | 531 | 2,161,000 |
1999/09/27 | 520 | 525 | 509 | 516 | 2,228,000 |
1999/09/24 | 514 | 518 | 511 | 513 | 2,612,000 |
1999/09/22 | 505 | 531 | 503 | 525 | 4,049,000 |
1999/09/21 | 515 | 517 | 508 | 511 | 2,600,000 |
1999/09/20 | 513 | 524 | 509 | 524 | 3,967,000 |
1999/09/17 | 509 | 512 | 502 | 503 | 4,194,000 |
1999/09/16 | 515 | 517 | 501 | 512 | 4,759,000 |
1999/09/14 | 535 | 535 | 517 | 520 | 3,080,000 |
1999/09/13 | 538 | 541 | 532 | 533 | 3,125,000 |
1999/09/10 | 535 | 542 | 528 | 528 | 3,850,000 |
1999/09/09 | 532 | 537 | 530 | 535 | 2,194,000 |
1999/09/08 | 523 | 538 | 520 | 527 | 2,278,000 |
1999/09/07 | 530 | 530 | 514 | 528 | 3,893,000 |
1999/09/06 | 555 | 555 | 538 | 540 | 1,942,000 |
1999/09/03 | 554 | 559 | 551 | 554 | 1,320,000 |
1999/09/02 | 560 | 560 | 552 | 554 | 1,549,000 |
1999/09/01 | 558 | 566 | 556 | 562 | 2,013,000 |
1999/08/31 | 567 | 570 | 553 | 562 | 2,524,000 |
1999/08/30 | 555 | 566 | 554 | 563 | 1,396,000 |
1999/08/27 | 555 | 560 | 550 | 550 | 1,978,000 |
1999/08/26 | 560 | 562 | 557 | 558 | 2,042,000 |
1999/08/25 | 570 | 573 | 560 | 562 | 1,634,000 |
1999/08/24 | 587 | 587 | 575 | 575 | 1,810,000 |
1999/08/23 | 580 | 590 | 580 | 589 | 2,025,000 |
1999/08/20 | 565 | 577 | 559 | 572 | 1,538,000 |
1999/08/19 | 568 | 578 | 562 | 571 | 2,985,000 |
1999/08/18 | 569 | 573 | 557 | 560 | 2,361,000 |
1999/08/17 | 568 | 570 | 564 | 569 | 1,990,000 |
1999/08/16 | 570 | 575 | 564 | 568 | 2,440,000 |
1999/08/13 | 570 | 570 | 566 | 566 | 1,410,000 |
1999/08/12 | 567 | 575 | 564 | 570 | 1,355,000 |
1999/08/11 | 563 | 571 | 560 | 567 | 1,835,000 |
1999/08/10 | 562 | 565 | 560 | 564 | 798,000 |
1999/08/09 | 570 | 574 | 561 | 561 | 1,063,000 |
1999/08/06 | 570 | 570 | 561 | 563 | 961,000 |
1999/08/05 | 569 | 572 | 558 | 566 | 1,534,000 |
1999/08/04 | 576 | 577 | 565 | 569 | 2,013,000 |
1999/08/03 | 585 | 586 | 566 | 570 | 1,847,000 |
1999/08/02 | 584 | 584 | 575 | 575 | 1,152,000 |
1999/07/30 | 570 | 585 | 565 | 584 | 2,368,000 |
1999/07/29 | 585 | 585 | 558 | 563 | 2,341,000 |
1999/07/28 | 587 | 587 | 572 | 575 | 1,301,000 |
1999/07/27 | 570 | 588 | 570 | 587 | 1,878,000 |
1999/07/26 | 581 | 581 | 565 | 569 | 2,324,000 |
1999/07/23 | 594 | 595 | 578 | 589 | 2,050,000 |
1999/07/22 | 613 | 614 | 592 | 599 | 1,410,000 |
1999/07/21 | 610 | 617 | 604 | 612 | 4,549,000 |
1999/07/19 | 608 | 608 | 598 | 604 | 1,934,000 |
1999/07/16 | 615 | 615 | 603 | 605 | 2,082,000 |
1999/07/15 | 625 | 626 | 608 | 615 | 2,013,000 |
1999/07/14 | 612 | 625 | 607 | 625 | 2,881,000 |
1999/07/13 | 613 | 614 | 602 | 602 | 1,766,000 |
1999/07/12 | 611 | 611 | 600 | 610 | 1,349,000 |
1999/07/09 | 602 | 615 | 598 | 615 | 2,978,000 |
1999/07/08 | 614 | 614 | 605 | 608 | 1,448,000 |
1999/07/07 | 617 | 621 | 605 | 614 | 2,468,000 |
1999/07/06 | 631 | 631 | 615 | 625 | 1,687,000 |
1999/07/05 | 613 | 635 | 610 | 632 | 5,396,000 |
1999/07/02 | 612 | 615 | 600 | 614 | 2,218,000 |
1999/07/01 | 616 | 616 | 603 | 604 | 1,714,000 |
1999/06/30 | 618 | 619 | 606 | 606 | 1,858,000 |
1999/06/29 | 615 | 618 | 605 | 610 | 1,546,000 |
1999/06/28 | 610 | 613 | 602 | 610 | 1,637,000 |
1999/06/25 | 619 | 625 | 605 | 610 | 2,174,000 |
1999/06/24 | 612 | 619 | 612 | 618 | 2,043,000 |
1999/06/23 | 626 | 626 | 610 | 612 | 2,538,000 |
1999/06/22 | 645 | 645 | 625 | 634 | 1,588,000 |
1999/06/21 | 635 | 648 | 632 | 648 | 3,283,000 |
1999/06/18 | 635 | 635 | 625 | 625 | 1,450,000 |
1999/06/17 | 628 | 632 | 620 | 628 | 1,895,000 |
1999/06/16 | 627 | 630 | 615 | 621 | 2,451,000 |
1999/06/15 | 635 | 635 | 619 | 625 | 1,749,000 |
1999/06/14 | 625 | 632 | 615 | 628 | 2,821,000 |
1999/06/11 | 600 | 615 | 598 | 615 | 7,141,000 |
1999/06/10 | 591 | 600 | 585 | 600 | 3,337,000 |
1999/06/09 | 587 | 599 | 587 | 599 | 1,716,000 |
1999/06/08 | 594 | 594 | 579 | 591 | 1,940,000 |
1999/06/07 | 592 | 595 | 588 | 591 | 1,413,000 |
1999/06/04 | 588 | 589 | 581 | 589 | 1,003,000 |
1999/06/03 | 598 | 600 | 582 | 590 | 1,993,000 |
1999/06/02 | 596 | 596 | 586 | 590 | 1,349,000 |
1999/06/01 | 575 | 596 | 575 | 596 | 1,462,000 |
1999/05/31 | 588 | 590 | 573 | 580 | 1,213,000 |
1999/05/28 | 580 | 587 | 580 | 587 | 1,051,000 |
1999/05/27 | 602 | 602 | 585 | 599 | 929,000 |
1999/05/26 | 595 | 610 | 595 | 600 | 1,440,000 |
1999/05/25 | 610 | 612 | 602 | 604 | 940,000 |
1999/05/24 | 593 | 611 | 592 | 611 | 1,201,000 |
1999/05/21 | 612 | 612 | 596 | 603 | 2,008,000 |
1999/05/20 | 621 | 621 | 601 | 604 | 2,110,000 |
1999/05/19 | 628 | 635 | 614 | 623 | 2,868,000 |
1999/05/18 | 605 | 624 | 603 | 620 | 2,229,000 |
1999/05/17 | 608 | 611 | 597 | 605 | 1,907,000 |
1999/05/14 | 622 | 639 | 618 | 620 | 2,444,000 |
1999/05/13 | 621 | 626 | 618 | 620 | 1,584,000 |
1999/05/12 | 632 | 639 | 630 | 631 | 1,572,000 |
1999/05/11 | 640 | 640 | 626 | 628 | 1,792,000 |
1999/05/10 | 653 | 654 | 638 | 642 | 983,000 |
1999/05/07 | 654 | 655 | 630 | 654 | 3,027,000 |
1999/05/06 | 650 | 654 | 640 | 654 | 1,996,000 |
1999/04/30 | 633 | 641 | 626 | 633 | 2,320,000 |
1999/04/28 | 629 | 635 | 621 | 623 | 2,649,000 |
1999/04/27 | 618 | 619 | 612 | 619 | 2,495,000 |
1999/04/26 | 620 | 624 | 606 | 608 | 2,558,000 |
1999/04/23 | 620 | 626 | 615 | 620 | 2,330,000 |
1999/04/22 | 649 | 649 | 614 | 620 | 2,100,000 |
1999/04/21 | 650 | 651 | 638 | 644 | 1,987,000 |
1999/04/20 | 650 | 665 | 645 | 658 | 4,225,000 |
1999/04/19 | 634 | 660 | 634 | 660 | 9,842,000 |
1999/04/16 | 617 | 625 | 613 | 618 | 7,894,000 |
1999/04/15 | 610 | 612 | 604 | 612 | 3,496,000 |
1999/04/14 | 580 | 597 | 574 | 591 | 2,998,000 |
1999/04/13 | 574 | 583 | 569 | 572 | 2,507,000 |
1999/04/12 | 586 | 590 | 565 | 566 | 2,185,000 |
1999/04/09 | 617 | 617 | 590 | 596 | 4,094,000 |
1999/04/08 | 590 | 607 | 587 | 607 | 2,626,000 |
1999/04/07 | 600 | 601 | 577 | 585 | 2,813,000 |
1999/04/06 | 608 | 609 | 587 | 609 | 2,103,000 |
1999/04/05 | 608 | 612 | 604 | 608 | 1,297,000 |
1999/04/02 | 620 | 624 | 601 | 605 | 1,661,000 |
1999/04/01 | 611 | 631 | 602 | 620 | 2,631,000 |
1999/03/31 | 608 | 615 | 596 | 615 | 1,823,000 |
1999/03/30 | 624 | 630 | 601 | 610 | 1,651,000 |
1999/03/29 | 617 | 631 | 610 | 624 | 1,224,000 |
1999/03/26 | 625 | 625 | 608 | 614 | 1,629,000 |
1999/03/25 | 620 | 625 | 607 | 611 | 2,649,000 |
1999/03/24 | 607 | 607 | 586 | 586 | 2,503,000 |
1999/03/23 | 613 | 625 | 594 | 610 | 2,936,000 |
1999/03/19 | 603 | 607 | 590 | 600 | 1,731,000 |
1999/03/18 | 625 | 630 | 600 | 600 | 3,497,000 |
1999/03/17 | 627 | 657 | 620 | 634 | 15,342,000 |
1999/03/16 | 540 | 559 | 536 | 557 | 3,851,000 |
1999/03/15 | 526 | 537 | 524 | 537 | 3,560,000 |
1999/03/12 | 555 | 557 | 525 | 529 | 4,194,000 |
1999/03/11 | 555 | 558 | 545 | 553 | 2,784,000 |
1999/03/10 | 540 | 553 | 538 | 549 | 3,302,000 |
1999/03/09 | 525 | 535 | 524 | 535 | 3,415,000 |
1999/03/08 | 540 | 544 | 520 | 520 | 1,857,000 |
1999/03/05 | 515 | 535 | 512 | 535 | 2,802,000 |
1999/03/04 | 513 | 517 | 509 | 513 | 2,700,000 |
1999/03/03 | 507 | 508 | 505 | 508 | 1,772,000 |
1999/03/02 | 513 | 515 | 505 | 505 | 1,977,000 |
1999/03/01 | 516 | 521 | 512 | 512 | 1,851,000 |
1999/02/26 | 520 | 523 | 518 | 519 | 1,967,000 |
1999/02/25 | 520 | 525 | 517 | 520 | 1,040,000 |
1999/02/24 | 526 | 527 | 519 | 519 | 1,222,000 |
1999/02/23 | 530 | 532 | 523 | 523 | 1,353,000 |
1999/02/22 | 518 | 532 | 518 | 532 | 1,211,000 |
1999/02/19 | 520 | 523 | 515 | 515 | 1,374,000 |
1999/02/18 | 529 | 529 | 522 | 524 | 729,000 |
1999/02/17 | 535 | 543 | 529 | 529 | 1,140,000 |
1999/02/16 | 547 | 552 | 541 | 545 | 1,501,000 |
1999/02/15 | 540 | 553 | 540 | 549 | 1,219,000 |
1999/02/12 | 530 | 543 | 528 | 536 | 1,508,000 |
1999/02/10 | 522 | 541 | 522 | 528 | 1,305,000 |
1999/02/09 | 534 | 541 | 522 | 522 | 1,689,000 |
1999/02/08 | 541 | 541 | 529 | 536 | 994,000 |
1999/02/05 | 543 | 548 | 538 | 545 | 1,474,000 |
1999/02/04 | 540 | 545 | 536 | 543 | 970,000 |
1999/02/03 | 547 | 547 | 537 | 538 | 773,000 |
1999/02/02 | 554 | 554 | 542 | 552 | 1,159,000 |
1999/02/01 | 560 | 560 | 541 | 545 | 1,056,000 |
1999/01/29 | 550 | 560 | 550 | 560 | 1,474,000 |
1999/01/28 | 546 | 549 | 539 | 543 | 1,157,000 |
1999/01/27 | 548 | 552 | 542 | 550 | 1,380,000 |
1999/01/26 | 548 | 551 | 544 | 545 | 2,021,000 |
1999/01/25 | 530 | 543 | 525 | 542 | 2,308,000 |
1999/01/22 | 529 | 544 | 522 | 531 | 1,919,000 |
1999/01/21 | 515 | 527 | 515 | 519 | 3,334,000 |
1999/01/20 | 515 | 517 | 503 | 505 | 2,653,000 |
1999/01/19 | 516 | 517 | 501 | 505 | 2,398,000 |
1999/01/18 | 522 | 525 | 515 | 517 | 1,829,000 |
1999/01/14 | 518 | 523 | 515 | 520 | 1,275,000 |
1999/01/13 | 530 | 535 | 518 | 518 | 1,163,000 |
1999/01/12 | 537 | 541 | 527 | 535 | 1,117,000 |
1999/01/11 | 550 | 551 | 542 | 546 | 1,172,000 |
1999/01/08 | 573 | 574 | 561 | 562 | 953,000 |
1999/01/07 | 579 | 581 | 570 | 573 | 951,000 |
1999/01/06 | 570 | 574 | 569 | 574 | 913,000 |
1999/01/05 | 572 | 580 | 566 | 574 | 1,520,000 |
1999/01/04 | 580 | 590 | 580 | 582 | 334,000 |