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 |
---|---|---|---|---|---|
2000/12/29 | 432 | 436 | 428 | 430 | 561,000 |
2000/12/28 | 438 | 439 | 436 | 437 | 753,000 |
2000/12/27 | 435 | 438 | 433 | 438 | 856,000 |
2000/12/26 | 434 | 437 | 433 | 435 | 1,454,000 |
2000/12/25 | 430 | 433 | 428 | 433 | 1,206,000 |
2000/12/22 | 430 | 430 | 422 | 427 | 1,284,000 |
2000/12/21 | 428 | 432 | 423 | 431 | 2,018,000 |
2000/12/20 | 425 | 436 | 418 | 433 | 2,098,000 |
2000/12/19 | 426 | 435 | 424 | 428 | 1,712,000 |
2000/12/18 | 435 | 437 | 424 | 424 | 2,041,000 |
2000/12/15 | 438 | 442 | 437 | 440 | 1,743,000 |
2000/12/14 | 437 | 441 | 437 | 439 | 1,636,000 |
2000/12/13 | 440 | 443 | 438 | 440 | 1,992,000 |
2000/12/12 | 438 | 440 | 436 | 437 | 1,592,000 |
2000/12/11 | 442 | 442 | 437 | 438 | 1,266,000 |
2000/12/08 | 431 | 439 | 431 | 439 | 4,934,000 |
2000/12/07 | 435 | 438 | 434 | 436 | 1,714,000 |
2000/12/06 | 440 | 441 | 435 | 436 | 2,930,000 |
2000/12/05 | 440 | 442 | 436 | 436 | 2,342,000 |
2000/12/04 | 442 | 446 | 438 | 438 | 1,268,000 |
2000/12/01 | 436 | 443 | 436 | 437 | 1,681,000 |
2000/11/30 | 436 | 443 | 435 | 443 | 4,457,000 |
2000/11/29 | 440 | 440 | 433 | 440 | 1,680,000 |
2000/11/28 | 443 | 444 | 438 | 439 | 2,735,000 |
2000/11/27 | 442 | 443 | 438 | 439 | 2,289,000 |
2000/11/24 | 440 | 444 | 438 | 441 | 2,721,000 |
2000/11/22 | 437 | 440 | 432 | 433 | 2,460,000 |
2000/11/21 | 440 | 440 | 424 | 435 | 2,037,000 |
2000/11/20 | 438 | 441 | 435 | 441 | 1,675,000 |
2000/11/17 | 434 | 441 | 432 | 439 | 2,167,000 |
2000/11/16 | 442 | 442 | 434 | 434 | 1,288,000 |
2000/11/15 | 446 | 447 | 436 | 440 | 2,131,000 |
2000/11/14 | 436 | 441 | 430 | 441 | 2,376,000 |
2000/11/13 | 426 | 436 | 426 | 436 | 1,252,000 |
2000/11/10 | 431 | 436 | 430 | 436 | 1,443,000 |
2000/11/09 | 432 | 438 | 432 | 436 | 1,009,000 |
2000/11/08 | 440 | 442 | 437 | 437 | 1,463,000 |
2000/11/07 | 438 | 444 | 436 | 440 | 3,539,000 |
2000/11/06 | 432 | 439 | 431 | 436 | 1,888,000 |
2000/11/02 | 432 | 432 | 427 | 429 | 1,473,000 |
2000/11/01 | 423 | 431 | 423 | 429 | 2,465,000 |
2000/10/31 | 423 | 429 | 420 | 425 | 1,933,000 |
2000/10/30 | 423 | 425 | 420 | 423 | 1,409,000 |
2000/10/27 | 420 | 426 | 420 | 424 | 3,174,000 |
2000/10/26 | 419 | 423 | 416 | 422 | 2,551,000 |
2000/10/25 | 418 | 421 | 415 | 419 | 2,021,000 |
2000/10/24 | 414 | 419 | 414 | 416 | 1,337,000 |
2000/10/23 | 410 | 419 | 408 | 413 | 1,086,000 |
2000/10/20 | 415 | 416 | 408 | 410 | 1,792,000 |
2000/10/19 | 410 | 412 | 403 | 411 | 2,270,000 |
2000/10/18 | 412 | 419 | 412 | 415 | 1,520,000 |
2000/10/17 | 418 | 423 | 417 | 417 | 1,853,000 |
2000/10/16 | 419 | 422 | 415 | 420 | 1,774,000 |
2000/10/13 | 413 | 418 | 410 | 416 | 1,801,000 |
2000/10/12 | 411 | 418 | 410 | 416 | 1,232,000 |
2000/10/11 | 415 | 418 | 411 | 416 | 1,125,000 |
2000/10/10 | 416 | 418 | 414 | 415 | 765,000 |
2000/10/06 | 420 | 421 | 416 | 417 | 1,409,000 |
2000/10/05 | 419 | 422 | 417 | 421 | 1,494,000 |
2000/10/04 | 421 | 425 | 419 | 423 | 1,583,000 |
2000/10/03 | 424 | 424 | 418 | 423 | 1,426,000 |
2000/10/02 | 418 | 425 | 416 | 424 | 1,463,000 |
2000/09/29 | 420 | 427 | 415 | 422 | 3,736,000 |
2000/09/28 | 410 | 419 | 409 | 416 | 2,775,000 |
2000/09/27 | 404 | 412 | 404 | 408 | 1,169,000 |
2000/09/26 | 410 | 413 | 408 | 412 | 1,347,000 |
2000/09/25 | 407 | 408 | 400 | 400 | 969,000 |
2000/09/22 | 400 | 408 | 399 | 407 | 2,716,000 |
2000/09/21 | 409 | 410 | 401 | 402 | 1,526,000 |
2000/09/20 | 412 | 416 | 408 | 414 | 2,834,000 |
2000/09/19 | 398 | 414 | 398 | 412 | 3,600,000 |
2000/09/18 | 400 | 402 | 398 | 402 | 1,657,000 |
2000/09/14 | 401 | 405 | 394 | 400 | 3,171,000 |
2000/09/13 | 396 | 401 | 395 | 401 | 2,273,000 |
2000/09/12 | 392 | 398 | 391 | 395 | 1,829,000 |
2000/09/11 | 393 | 393 | 386 | 389 | 1,345,000 |
2000/09/08 | 389 | 393 | 385 | 389 | 3,616,000 |
2000/09/07 | 395 | 396 | 389 | 389 | 1,292,000 |
2000/09/06 | 400 | 401 | 390 | 390 | 1,217,000 |
2000/09/05 | 402 | 403 | 396 | 401 | 969,000 |
2000/09/04 | 398 | 405 | 397 | 402 | 1,021,000 |
2000/09/01 | 403 | 406 | 395 | 402 | 3,642,000 |
2000/08/31 | 399 | 400 | 390 | 390 | 1,721,000 |
2000/08/30 | 402 | 402 | 397 | 399 | 1,514,000 |
2000/08/29 | 395 | 397 | 390 | 397 | 1,206,000 |
2000/08/28 | 400 | 402 | 395 | 395 | 1,722,000 |
2000/08/25 | 394 | 402 | 394 | 396 | 1,259,000 |
2000/08/24 | 391 | 401 | 391 | 394 | 1,480,000 |
2000/08/23 | 395 | 396 | 389 | 394 | 1,286,000 |
2000/08/22 | 393 | 400 | 391 | 391 | 1,571,000 |
2000/08/21 | 389 | 395 | 387 | 392 | 1,293,000 |
2000/08/18 | 400 | 400 | 391 | 399 | 2,213,000 |
2000/08/17 | 405 | 406 | 393 | 396 | 3,589,000 |
2000/08/16 | 390 | 406 | 389 | 402 | 8,068,000 |
2000/08/15 | 380 | 389 | 379 | 387 | 3,713,000 |
2000/08/14 | 380 | 385 | 377 | 381 | 3,148,000 |
2000/08/11 | 378 | 384 | 376 | 378 | 3,462,000 |
2000/08/10 | 384 | 389 | 380 | 383 | 1,857,000 |
2000/08/09 | 384 | 390 | 383 | 389 | 1,731,000 |
2000/08/08 | 393 | 394 | 381 | 382 | 1,539,000 |
2000/08/07 | 385 | 393 | 385 | 393 | 1,029,000 |
2000/08/04 | 378 | 389 | 378 | 384 | 2,560,000 |
2000/08/03 | 383 | 384 | 379 | 383 | 2,567,000 |
2000/08/02 | 387 | 389 | 382 | 385 | 2,651,000 |
2000/08/01 | 390 | 390 | 383 | 389 | 3,072,000 |
2000/07/31 | 391 | 393 | 384 | 393 | 2,392,000 |
2000/07/28 | 393 | 394 | 386 | 392 | 1,619,000 |
2000/07/27 | 390 | 394 | 386 | 393 | 1,862,000 |
2000/07/26 | 400 | 400 | 390 | 392 | 1,532,000 |
2000/07/25 | 388 | 399 | 387 | 398 | 2,231,000 |
2000/07/24 | 395 | 395 | 385 | 387 | 2,988,000 |
2000/07/21 | 401 | 406 | 394 | 395 | 4,511,000 |
2000/07/19 | 410 | 412 | 403 | 406 | 2,126,000 |
2000/07/18 | 417 | 419 | 409 | 414 | 2,622,000 |
2000/07/17 | 424 | 425 | 416 | 416 | 2,072,000 |
2000/07/14 | 425 | 427 | 420 | 425 | 2,623,000 |
2000/07/13 | 439 | 439 | 427 | 429 | 2,501,000 |
2000/07/12 | 440 | 442 | 435 | 441 | 1,793,000 |
2000/07/11 | 434 | 443 | 434 | 440 | 2,187,000 |
2000/07/10 | 432 | 436 | 429 | 435 | 2,337,000 |
2000/07/07 | 427 | 429 | 420 | 425 | 3,242,000 |
2000/07/06 | 430 | 434 | 423 | 426 | 3,591,000 |
2000/07/05 | 439 | 441 | 432 | 435 | 2,066,000 |
2000/07/04 | 449 | 455 | 438 | 444 | 4,380,000 |
2000/07/03 | 440 | 448 | 438 | 444 | 4,115,000 |
2000/06/30 | 428 | 436 | 425 | 430 | 1,584,000 |
2000/06/29 | 435 | 435 | 425 | 428 | 1,630,000 |
2000/06/28 | 434 | 435 | 429 | 432 | 2,421,000 |
2000/06/27 | 424 | 430 | 420 | 429 | 1,627,000 |
2000/06/26 | 420 | 420 | 411 | 420 | 1,663,000 |
2000/06/23 | 415 | 425 | 413 | 416 | 2,649,000 |
2000/06/22 | 425 | 425 | 419 | 420 | 3,477,000 |
2000/06/21 | 438 | 438 | 425 | 430 | 1,332,000 |
2000/06/20 | 427 | 433 | 425 | 433 | 982,000 |
2000/06/19 | 429 | 429 | 420 | 426 | 1,026,000 |
2000/06/16 | 425 | 432 | 420 | 429 | 1,503,000 |
2000/06/15 | 427 | 427 | 420 | 420 | 2,296,000 |
2000/06/14 | 443 | 444 | 432 | 436 | 2,037,000 |
2000/06/13 | 436 | 443 | 435 | 442 | 2,804,000 |
2000/06/12 | 440 | 442 | 433 | 434 | 2,348,000 |
2000/06/09 | 421 | 436 | 421 | 436 | 5,153,000 |
2000/06/08 | 420 | 432 | 418 | 424 | 6,507,000 |
2000/06/07 | 411 | 419 | 411 | 415 | 3,179,000 |
2000/06/06 | 402 | 406 | 399 | 405 | 3,193,000 |
2000/06/05 | 401 | 405 | 401 | 403 | 2,784,000 |
2000/06/02 | 406 | 407 | 397 | 400 | 2,969,000 |
2000/06/01 | 405 | 406 | 402 | 405 | 2,506,000 |
2000/05/31 | 420 | 420 | 410 | 410 | 1,301,000 |
2000/05/30 | 423 | 425 | 412 | 420 | 1,597,000 |
2000/05/29 | 415 | 421 | 415 | 418 | 1,154,000 |
2000/05/26 | 428 | 430 | 420 | 425 | 3,375,000 |
2000/05/25 | 426 | 430 | 419 | 421 | 4,743,000 |
2000/05/24 | 420 | 423 | 408 | 410 | 3,748,000 |
2000/05/23 | 414 | 426 | 413 | 426 | 3,658,000 |
2000/05/22 | 400 | 417 | 400 | 412 | 3,260,000 |
2000/05/19 | 412 | 417 | 390 | 401 | 6,529,000 |
2000/05/18 | 431 | 431 | 419 | 422 | 2,839,000 |
2000/05/17 | 430 | 432 | 421 | 426 | 3,528,000 |
2000/05/16 | 417 | 428 | 415 | 425 | 4,617,000 |
2000/05/15 | 409 | 418 | 407 | 413 | 5,157,000 |
2000/05/12 | 395 | 399 | 388 | 394 | 2,863,000 |
2000/05/11 | 400 | 400 | 391 | 391 | 1,655,000 |
2000/05/10 | 405 | 407 | 397 | 402 | 2,351,000 |
2000/05/09 | 412 | 415 | 406 | 410 | 2,965,000 |
2000/05/08 | 400 | 410 | 400 | 407 | 3,368,000 |
2000/05/02 | 388 | 392 | 382 | 385 | 2,470,000 |
2000/05/01 | 390 | 390 | 380 | 383 | 2,188,000 |
2000/04/28 | 388 | 399 | 385 | 392 | 1,998,000 |
2000/04/27 | 386 | 386 | 374 | 374 | 3,051,000 |
2000/04/26 | 405 | 407 | 384 | 390 | 2,212,000 |
2000/04/25 | 405 | 406 | 400 | 402 | 1,461,000 |
2000/04/24 | 390 | 405 | 385 | 396 | 2,040,000 |
2000/04/21 | 406 | 409 | 380 | 382 | 4,208,000 |
2000/04/20 | 405 | 415 | 405 | 410 | 3,080,000 |
2000/04/19 | 410 | 415 | 401 | 405 | 3,086,000 |
2000/04/18 | 389 | 408 | 389 | 408 | 3,814,000 |
2000/04/17 | 389 | 398 | 385 | 394 | 4,482,000 |
2000/04/14 | 405 | 414 | 405 | 409 | 2,725,000 |
2000/04/13 | 401 | 405 | 399 | 405 | 2,059,000 |
2000/04/12 | 399 | 404 | 390 | 398 | 2,265,000 |
2000/04/11 | 404 | 406 | 392 | 395 | 2,400,000 |
2000/04/10 | 404 | 407 | 398 | 404 | 1,764,000 |
2000/04/07 | 412 | 413 | 400 | 400 | 3,103,000 |
2000/04/06 | 418 | 424 | 408 | 412 | 2,555,000 |
2000/04/05 | 413 | 428 | 412 | 422 | 3,913,000 |
2000/04/04 | 415 | 417 | 407 | 408 | 2,620,000 |
2000/04/03 | 396 | 418 | 396 | 410 | 3,357,000 |
2000/03/31 | 397 | 400 | 396 | 396 | 1,375,000 |
2000/03/30 | 395 | 403 | 393 | 395 | 3,072,000 |
2000/03/29 | 396 | 398 | 390 | 392 | 2,227,000 |
2000/03/28 | 390 | 397 | 385 | 396 | 2,808,000 |
2000/03/27 | 385 | 390 | 379 | 390 | 3,000,000 |
2000/03/24 | 363 | 375 | 360 | 370 | 2,700,000 |
2000/03/23 | 350 | 363 | 344 | 358 | 4,062,000 |
2000/03/22 | 363 | 363 | 351 | 351 | 2,933,000 |
2000/03/21 | 364 | 364 | 356 | 363 | 2,127,000 |
2000/03/17 | 365 | 365 | 352 | 360 | 1,845,000 |
2000/03/16 | 352 | 359 | 348 | 359 | 2,208,000 |
2000/03/15 | 360 | 363 | 336 | 346 | 4,791,000 |
2000/03/14 | 379 | 380 | 356 | 363 | 2,415,000 |
2000/03/13 | 375 | 385 | 368 | 379 | 4,650,000 |
2000/03/10 | 358 | 365 | 351 | 365 | 5,091,000 |
2000/03/09 | 352 | 359 | 343 | 351 | 3,289,000 |
2000/03/08 | 368 | 368 | 349 | 355 | 3,795,000 |
2000/03/07 | 365 | 377 | 362 | 370 | 4,627,000 |
2000/03/06 | 345 | 364 | 341 | 360 | 3,074,000 |
2000/03/03 | 337 | 345 | 336 | 340 | 4,360,000 |
2000/03/02 | 340 | 346 | 336 | 336 | 2,640,000 |
2000/03/01 | 350 | 353 | 335 | 336 | 4,608,000 |
2000/02/29 | 351 | 355 | 345 | 350 | 2,828,000 |
2000/02/28 | 351 | 359 | 350 | 353 | 2,411,000 |
2000/02/25 | 353 | 358 | 340 | 350 | 5,735,000 |
2000/02/24 | 355 | 370 | 350 | 350 | 4,508,000 |
2000/02/23 | 334 | 369 | 334 | 369 | 5,448,000 |
2000/02/22 | 332 | 339 | 326 | 330 | 6,952,000 |
2000/02/21 | 360 | 362 | 333 | 341 | 6,998,000 |
2000/02/18 | 365 | 372 | 360 | 363 | 5,787,000 |
2000/02/17 | 370 | 376 | 365 | 365 | 5,506,000 |
2000/02/16 | 372 | 374 | 368 | 369 | 4,692,000 |
2000/02/15 | 379 | 382 | 371 | 374 | 5,554,000 |
2000/02/14 | 396 | 398 | 374 | 379 | 6,432,000 |
2000/02/10 | 404 | 407 | 397 | 399 | 6,702,000 |
2000/02/09 | 415 | 417 | 402 | 409 | 5,107,000 |
2000/02/08 | 425 | 426 | 415 | 425 | 2,618,000 |
2000/02/07 | 435 | 435 | 427 | 430 | 2,683,000 |
2000/02/04 | 444 | 447 | 434 | 440 | 1,786,000 |
2000/02/03 | 440 | 445 | 434 | 439 | 2,915,000 |
2000/02/02 | 450 | 453 | 447 | 449 | 1,829,000 |
2000/02/01 | 452 | 454 | 437 | 441 | 2,933,000 |
2000/01/31 | 446 | 465 | 446 | 456 | 2,650,000 |
2000/01/28 | 450 | 456 | 440 | 441 | 2,989,000 |
2000/01/27 | 451 | 461 | 448 | 461 | 2,742,000 |
2000/01/26 | 460 | 470 | 454 | 460 | 2,429,000 |
2000/01/25 | 469 | 476 | 464 | 465 | 2,498,000 |
2000/01/24 | 464 | 480 | 455 | 474 | 2,876,000 |
2000/01/21 | 445 | 460 | 444 | 450 | 2,304,000 |
2000/01/20 | 456 | 459 | 447 | 450 | 2,377,000 |
2000/01/19 | 470 | 470 | 458 | 459 | 2,876,000 |
2000/01/18 | 473 | 474 | 463 | 474 | 3,680,000 |
2000/01/17 | 482 | 484 | 469 | 471 | 3,270,000 |
2000/01/14 | 461 | 483 | 458 | 479 | 6,416,000 |
2000/01/13 | 430 | 460 | 430 | 453 | 3,981,000 |
2000/01/12 | 421 | 429 | 420 | 420 | 2,852,000 |
2000/01/11 | 422 | 423 | 415 | 419 | 1,727,000 |
2000/01/07 | 402 | 418 | 402 | 414 | 1,503,000 |
2000/01/06 | 410 | 412 | 397 | 397 | 3,030,000 |
2000/01/05 | 403 | 410 | 398 | 405 | 2,098,000 |
2000/01/04 | 400 | 403 | 396 | 396 | 511,000 |