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 |
|---|---|---|---|---|---|
| 2002/12/30 | 247 | 252 | 246 | 252 | 960,000 |
| 2002/12/27 | 244 | 251 | 242 | 250 | 2,642,000 |
| 2002/12/26 | 239 | 247 | 239 | 244 | 2,243,000 |
| 2002/12/25 | 237 | 240 | 236 | 238 | 2,007,000 |
| 2002/12/24 | 239 | 239 | 234 | 237 | 4,005,000 |
| 2002/12/20 | 235 | 239 | 234 | 239 | 2,303,000 |
| 2002/12/19 | 234 | 240 | 232 | 240 | 2,513,000 |
| 2002/12/18 | 235 | 236 | 230 | 236 | 3,518,000 |
| 2002/12/17 | 241 | 242 | 239 | 240 | 3,148,000 |
| 2002/12/16 | 245 | 247 | 241 | 243 | 1,501,000 |
| 2002/12/13 | 247 | 249 | 245 | 246 | 4,259,000 |
| 2002/12/12 | 251 | 252 | 248 | 249 | 1,742,000 |
| 2002/12/11 | 258 | 259 | 249 | 250 | 2,693,000 |
| 2002/12/10 | 250 | 259 | 250 | 255 | 2,837,000 |
| 2002/12/09 | 252 | 257 | 250 | 250 | 2,115,000 |
| 2002/12/06 | 255 | 257 | 251 | 252 | 4,148,000 |
| 2002/12/05 | 266 | 266 | 258 | 260 | 2,939,000 |
| 2002/12/04 | 265 | 268 | 265 | 266 | 1,531,000 |
| 2002/12/03 | 272 | 275 | 267 | 270 | 1,923,000 |
| 2002/12/02 | 274 | 277 | 270 | 271 | 2,047,000 |
| 2002/11/29 | 270 | 283 | 270 | 278 | 2,776,000 |
| 2002/11/28 | 266 | 272 | 265 | 271 | 2,358,000 |
| 2002/11/27 | 257 | 266 | 257 | 262 | 2,149,000 |
| 2002/11/26 | 265 | 269 | 262 | 262 | 1,979,000 |
| 2002/11/25 | 255 | 269 | 255 | 269 | 1,796,000 |
| 2002/11/22 | 258 | 261 | 255 | 256 | 1,577,000 |
| 2002/11/21 | 253 | 256 | 250 | 255 | 1,982,000 |
| 2002/11/20 | 239 | 252 | 237 | 248 | 2,213,000 |
| 2002/11/19 | 250 | 251 | 233 | 237 | 5,218,000 |
| 2002/11/18 | 270 | 271 | 257 | 258 | 2,666,000 |
| 2002/11/15 | 270 | 274 | 269 | 273 | 1,954,000 |
| 2002/11/14 | 268 | 272 | 263 | 265 | 1,982,000 |
| 2002/11/13 | 268 | 268 | 263 | 265 | 2,556,000 |
| 2002/11/12 | 261 | 268 | 261 | 266 | 2,033,000 |
| 2002/11/11 | 267 | 268 | 261 | 262 | 1,706,000 |
| 2002/11/08 | 271 | 275 | 268 | 272 | 1,833,000 |
| 2002/11/07 | 275 | 275 | 272 | 275 | 1,291,000 |
| 2002/11/06 | 271 | 277 | 270 | 274 | 1,985,000 |
| 2002/11/05 | 269 | 273 | 267 | 271 | 3,248,000 |
| 2002/11/01 | 263 | 266 | 262 | 266 | 1,817,000 |
| 2002/10/31 | 273 | 273 | 262 | 263 | 1,627,000 |
| 2002/10/30 | 265 | 272 | 265 | 270 | 1,024,000 |
| 2002/10/29 | 270 | 272 | 266 | 268 | 741,000 |
| 2002/10/28 | 272 | 272 | 266 | 269 | 1,380,000 |
| 2002/10/25 | 265 | 274 | 265 | 272 | 1,311,000 |
| 2002/10/24 | 269 | 271 | 265 | 266 | 1,409,000 |
| 2002/10/23 | 270 | 273 | 265 | 269 | 1,915,000 |
| 2002/10/22 | 278 | 280 | 270 | 270 | 1,671,000 |
| 2002/10/21 | 282 | 285 | 280 | 282 | 1,634,000 |
| 2002/10/18 | 286 | 288 | 283 | 285 | 1,309,000 |
| 2002/10/17 | 279 | 287 | 279 | 284 | 987,000 |
| 2002/10/16 | 286 | 290 | 280 | 282 | 2,180,000 |
| 2002/10/15 | 276 | 281 | 273 | 278 | 2,045,000 |
| 2002/10/11 | 275 | 275 | 269 | 271 | 2,003,000 |
| 2002/10/10 | 263 | 269 | 260 | 266 | 2,274,000 |
| 2002/10/09 | 271 | 271 | 266 | 268 | 2,627,000 |
| 2002/10/08 | 273 | 278 | 272 | 274 | 2,171,000 |
| 2002/10/07 | 282 | 283 | 273 | 273 | 2,398,000 |
| 2002/10/04 | 283 | 286 | 280 | 285 | 5,260,000 |
| 2002/10/03 | 286 | 289 | 281 | 281 | 2,358,000 |
| 2002/10/02 | 293 | 295 | 286 | 286 | 1,725,000 |
| 2002/10/01 | 292 | 297 | 290 | 290 | 2,051,000 |
| 2002/09/30 | 292 | 297 | 291 | 296 | 1,763,000 |
| 2002/09/27 | 301 | 308 | 299 | 300 | 1,705,000 |
| 2002/09/26 | 299 | 300 | 295 | 296 | 1,475,000 |
| 2002/09/25 | 293 | 304 | 287 | 294 | 3,345,000 |
| 2002/09/24 | 291 | 295 | 291 | 295 | 2,880,000 |
| 2002/09/20 | 299 | 305 | 295 | 295 | 2,320,000 |
| 2002/09/19 | 300 | 310 | 300 | 303 | 3,558,000 |
| 2002/09/18 | 294 | 299 | 289 | 294 | 2,594,000 |
| 2002/09/17 | 293 | 299 | 290 | 297 | 2,491,000 |
| 2002/09/13 | 290 | 293 | 286 | 291 | 6,615,000 |
| 2002/09/12 | 290 | 296 | 287 | 293 | 1,927,000 |
| 2002/09/11 | 291 | 292 | 286 | 290 | 2,342,000 |
| 2002/09/10 | 291 | 294 | 287 | 292 | 2,225,000 |
| 2002/09/09 | 291 | 293 | 288 | 291 | 1,325,000 |
| 2002/09/06 | 284 | 288 | 282 | 287 | 2,526,000 |
| 2002/09/05 | 288 | 294 | 285 | 291 | 3,347,000 |
| 2002/09/04 | 288 | 289 | 281 | 285 | 3,783,000 |
| 2002/09/03 | 300 | 300 | 290 | 292 | 3,908,000 |
| 2002/09/02 | 306 | 306 | 298 | 299 | 1,932,000 |
| 2002/08/30 | 303 | 305 | 300 | 303 | 2,273,000 |
| 2002/08/29 | 306 | 308 | 301 | 301 | 1,819,000 |
| 2002/08/28 | 310 | 312 | 306 | 309 | 1,527,000 |
| 2002/08/27 | 312 | 315 | 307 | 307 | 1,993,000 |
| 2002/08/26 | 306 | 315 | 305 | 315 | 3,492,000 |
| 2002/08/23 | 308 | 309 | 302 | 302 | 2,781,000 |
| 2002/08/22 | 297 | 305 | 295 | 303 | 2,086,000 |
| 2002/08/21 | 297 | 301 | 295 | 296 | 1,655,000 |
| 2002/08/20 | 300 | 303 | 296 | 299 | 1,806,000 |
| 2002/08/19 | 302 | 304 | 296 | 298 | 2,074,000 |
| 2002/08/16 | 305 | 306 | 301 | 304 | 1,536,000 |
| 2002/08/15 | 303 | 305 | 300 | 304 | 1,799,000 |
| 2002/08/14 | 300 | 304 | 297 | 303 | 2,172,000 |
| 2002/08/13 | 294 | 301 | 294 | 297 | 1,984,000 |
| 2002/08/12 | 309 | 309 | 300 | 300 | 1,936,000 |
| 2002/08/09 | 305 | 309 | 302 | 307 | 1,872,000 |
| 2002/08/08 | 300 | 304 | 297 | 300 | 1,786,000 |
| 2002/08/07 | 296 | 301 | 295 | 299 | 2,541,000 |
| 2002/08/06 | 294 | 295 | 290 | 290 | 3,438,000 |
| 2002/08/05 | 303 | 305 | 293 | 296 | 2,291,000 |
| 2002/08/02 | 304 | 305 | 300 | 302 | 3,351,000 |
| 2002/08/01 | 307 | 307 | 303 | 305 | 1,742,000 |
| 2002/07/31 | 308 | 308 | 304 | 304 | 2,058,000 |
| 2002/07/30 | 309 | 310 | 305 | 307 | 2,021,000 |
| 2002/07/29 | 306 | 309 | 303 | 303 | 2,210,000 |
| 2002/07/26 | 310 | 311 | 303 | 304 | 2,839,000 |
| 2002/07/25 | 318 | 319 | 309 | 310 | 3,990,000 |
| 2002/07/24 | 311 | 319 | 309 | 319 | 3,407,000 |
| 2002/07/23 | 309 | 316 | 309 | 316 | 2,032,000 |
| 2002/07/22 | 308 | 316 | 307 | 310 | 2,082,000 |
| 2002/07/19 | 316 | 316 | 311 | 311 | 2,524,000 |
| 2002/07/18 | 321 | 322 | 316 | 319 | 1,852,000 |
| 2002/07/17 | 314 | 319 | 313 | 318 | 2,346,000 |
| 2002/07/16 | 318 | 319 | 312 | 312 | 3,200,000 |
| 2002/07/15 | 324 | 324 | 316 | 317 | 2,493,000 |
| 2002/07/12 | 328 | 329 | 323 | 326 | 3,295,000 |
| 2002/07/11 | 321 | 324 | 320 | 320 | 2,413,000 |
| 2002/07/10 | 326 | 330 | 321 | 323 | 2,907,000 |
| 2002/07/09 | 318 | 329 | 318 | 324 | 4,382,000 |
| 2002/07/08 | 328 | 330 | 315 | 317 | 8,126,000 |
| 2002/07/05 | 328 | 331 | 325 | 325 | 2,729,000 |
| 2002/07/04 | 326 | 327 | 321 | 323 | 2,074,000 |
| 2002/07/03 | 316 | 327 | 315 | 322 | 2,866,000 |
| 2002/07/02 | 316 | 318 | 311 | 317 | 2,555,000 |
| 2002/07/01 | 320 | 322 | 314 | 318 | 4,054,000 |
| 2002/06/28 | 317 | 321 | 314 | 321 | 2,479,000 |
| 2002/06/27 | 313 | 317 | 310 | 312 | 1,932,000 |
| 2002/06/26 | 313 | 315 | 310 | 310 | 2,411,000 |
| 2002/06/25 | 323 | 324 | 315 | 318 | 2,322,000 |
| 2002/06/24 | 315 | 322 | 311 | 320 | 2,644,000 |
| 2002/06/21 | 321 | 325 | 319 | 320 | 2,216,000 |
| 2002/06/20 | 321 | 326 | 315 | 324 | 3,650,000 |
| 2002/06/19 | 330 | 330 | 320 | 320 | 2,413,000 |
| 2002/06/18 | 335 | 337 | 328 | 330 | 3,261,000 |
| 2002/06/17 | 344 | 344 | 328 | 330 | 3,565,000 |
| 2002/06/14 | 350 | 352 | 346 | 347 | 8,433,000 |
| 2002/06/13 | 348 | 351 | 345 | 348 | 3,870,000 |
| 2002/06/12 | 351 | 352 | 345 | 347 | 2,167,000 |
| 2002/06/11 | 352 | 356 | 349 | 356 | 2,655,000 |
| 2002/06/10 | 350 | 350 | 345 | 347 | 2,172,000 |
| 2002/06/07 | 346 | 347 | 342 | 346 | 3,010,000 |
| 2002/06/06 | 359 | 361 | 348 | 351 | 2,750,000 |
| 2002/06/05 | 355 | 360 | 354 | 356 | 1,984,000 |
| 2002/06/04 | 361 | 364 | 355 | 356 | 2,320,000 |
| 2002/06/03 | 362 | 364 | 359 | 362 | 1,534,000 |
| 2002/05/31 | 365 | 369 | 360 | 362 | 2,174,000 |
| 2002/05/30 | 363 | 369 | 362 | 362 | 2,015,000 |
| 2002/05/29 | 367 | 369 | 363 | 363 | 1,557,000 |
| 2002/05/28 | 375 | 376 | 368 | 372 | 1,792,000 |
| 2002/05/27 | 380 | 384 | 377 | 377 | 2,076,000 |
| 2002/05/24 | 382 | 382 | 375 | 379 | 2,154,000 |
| 2002/05/23 | 379 | 383 | 375 | 377 | 4,374,000 |
| 2002/05/22 | 363 | 375 | 363 | 373 | 3,239,000 |
| 2002/05/21 | 361 | 371 | 360 | 368 | 4,834,000 |
| 2002/05/20 | 357 | 363 | 356 | 356 | 2,346,000 |
| 2002/05/17 | 361 | 363 | 353 | 353 | 3,627,000 |
| 2002/05/16 | 356 | 360 | 354 | 357 | 3,274,000 |
| 2002/05/15 | 354 | 356 | 346 | 351 | 4,792,000 |
| 2002/05/14 | 360 | 360 | 347 | 349 | 2,221,000 |
| 2002/05/13 | 368 | 368 | 350 | 357 | 3,653,000 |
| 2002/05/10 | 368 | 370 | 365 | 365 | 1,373,000 |
| 2002/05/09 | 377 | 379 | 367 | 369 | 3,106,000 |
| 2002/05/08 | 372 | 378 | 370 | 371 | 2,057,000 |
| 2002/05/07 | 377 | 378 | 370 | 372 | 2,049,000 |
| 2002/05/02 | 375 | 381 | 371 | 379 | 1,730,000 |
| 2002/05/01 | 370 | 373 | 367 | 367 | 1,335,000 |
| 2002/04/30 | 370 | 376 | 366 | 371 | 1,634,000 |
| 2002/04/26 | 378 | 378 | 367 | 368 | 1,890,000 |
| 2002/04/25 | 384 | 385 | 376 | 378 | 2,288,000 |
| 2002/04/24 | 378 | 387 | 376 | 380 | 2,148,000 |
| 2002/04/23 | 373 | 384 | 372 | 382 | 3,310,000 |
| 2002/04/22 | 384 | 388 | 377 | 381 | 3,161,000 |
| 2002/04/19 | 375 | 390 | 375 | 389 | 7,868,000 |
| 2002/04/18 | 367 | 373 | 366 | 367 | 3,703,000 |
| 2002/04/17 | 369 | 371 | 360 | 366 | 3,079,000 |
| 2002/04/16 | 368 | 369 | 361 | 368 | 2,140,000 |
| 2002/04/15 | 363 | 368 | 358 | 368 | 1,826,000 |
| 2002/04/12 | 368 | 371 | 361 | 365 | 3,157,000 |
| 2002/04/11 | 376 | 377 | 368 | 368 | 1,938,000 |
| 2002/04/10 | 368 | 372 | 366 | 371 | 3,846,000 |
| 2002/04/09 | 383 | 385 | 371 | 371 | 2,482,000 |
| 2002/04/08 | 385 | 389 | 379 | 383 | 6,071,000 |
| 2002/04/05 | 383 | 395 | 383 | 394 | 8,777,000 |
| 2002/04/04 | 382 | 387 | 372 | 375 | 14,758,000 |
| 2002/04/03 | 340 | 370 | 335 | 368 | 7,634,000 |
| 2002/04/02 | 349 | 351 | 339 | 343 | 2,577,000 |
| 2002/04/01 | 356 | 356 | 343 | 349 | 1,130,000 |
| 2002/03/29 | 360 | 362 | 350 | 352 | 1,362,000 |
| 2002/03/28 | 364 | 365 | 360 | 364 | 1,368,000 |
| 2002/03/27 | 360 | 369 | 356 | 364 | 2,757,000 |
| 2002/03/26 | 354 | 360 | 351 | 355 | 1,595,000 |
| 2002/03/25 | 356 | 359 | 348 | 351 | 2,139,000 |
| 2002/03/22 | 368 | 369 | 361 | 361 | 1,794,000 |
| 2002/03/20 | 370 | 371 | 363 | 370 | 3,182,000 |
| 2002/03/19 | 364 | 371 | 360 | 370 | 3,168,000 |
| 2002/03/18 | 364 | 367 | 357 | 359 | 1,511,000 |
| 2002/03/15 | 349 | 360 | 348 | 360 | 2,707,000 |
| 2002/03/14 | 354 | 354 | 340 | 347 | 2,915,000 |
| 2002/03/13 | 369 | 372 | 350 | 351 | 3,272,000 |
| 2002/03/12 | 372 | 372 | 358 | 362 | 3,156,000 |
| 2002/03/11 | 356 | 376 | 352 | 374 | 5,427,000 |
| 2002/03/08 | 350 | 356 | 345 | 351 | 6,255,000 |
| 2002/03/07 | 350 | 353 | 345 | 350 | 2,931,000 |
| 2002/03/06 | 347 | 351 | 342 | 345 | 3,494,000 |
| 2002/03/05 | 364 | 364 | 349 | 350 | 4,894,000 |
| 2002/03/04 | 351 | 354 | 345 | 354 | 5,245,000 |
| 2002/03/01 | 328 | 333 | 318 | 331 | 2,414,000 |
| 2002/02/28 | 324 | 339 | 320 | 323 | 5,780,000 |
| 2002/02/27 | 313 | 319 | 312 | 319 | 2,401,000 |
| 2002/02/26 | 316 | 316 | 309 | 312 | 2,643,000 |
| 2002/02/25 | 313 | 317 | 312 | 312 | 1,777,000 |
| 2002/02/22 | 316 | 318 | 312 | 315 | 2,572,000 |
| 2002/02/21 | 315 | 319 | 313 | 319 | 2,081,000 |
| 2002/02/20 | 311 | 318 | 311 | 313 | 1,155,000 |
| 2002/02/19 | 319 | 321 | 312 | 313 | 1,471,000 |
| 2002/02/18 | 323 | 326 | 321 | 321 | 1,223,000 |
| 2002/02/15 | 327 | 330 | 323 | 327 | 2,526,000 |
| 2002/02/14 | 325 | 333 | 323 | 328 | 4,426,000 |
| 2002/02/13 | 313 | 323 | 313 | 317 | 2,918,000 |
| 2002/02/12 | 314 | 316 | 310 | 315 | 3,897,000 |
| 2002/02/08 | 314 | 316 | 308 | 314 | 4,653,000 |
| 2002/02/07 | 305 | 313 | 305 | 309 | 2,642,000 |
| 2002/02/06 | 305 | 311 | 303 | 305 | 2,196,000 |
| 2002/02/05 | 302 | 307 | 299 | 302 | 2,682,000 |
| 2002/02/04 | 306 | 307 | 301 | 303 | 2,336,000 |
| 2002/02/01 | 312 | 313 | 302 | 307 | 4,683,000 |
| 2002/01/31 | 312 | 315 | 309 | 315 | 2,317,000 |
| 2002/01/30 | 310 | 314 | 308 | 312 | 2,635,000 |
| 2002/01/29 | 320 | 324 | 314 | 315 | 3,750,000 |
| 2002/01/28 | 315 | 321 | 313 | 319 | 2,873,000 |
| 2002/01/25 | 312 | 313 | 306 | 310 | 4,042,000 |
| 2002/01/24 | 314 | 317 | 307 | 313 | 2,444,000 |
| 2002/01/23 | 317 | 320 | 313 | 313 | 2,890,000 |
| 2002/01/22 | 323 | 325 | 315 | 321 | 2,552,000 |
| 2002/01/21 | 324 | 332 | 320 | 327 | 1,625,000 |
| 2002/01/18 | 317 | 325 | 315 | 324 | 1,691,000 |
| 2002/01/17 | 316 | 320 | 314 | 315 | 1,936,000 |
| 2002/01/16 | 312 | 320 | 312 | 316 | 2,145,000 |
| 2002/01/15 | 316 | 320 | 310 | 312 | 3,727,000 |
| 2002/01/11 | 324 | 326 | 316 | 320 | 2,705,000 |
| 2002/01/10 | 328 | 330 | 317 | 319 | 2,346,000 |
| 2002/01/09 | 324 | 332 | 323 | 327 | 2,389,000 |
| 2002/01/08 | 325 | 332 | 320 | 329 | 2,745,000 |
| 2002/01/07 | 316 | 329 | 314 | 326 | 1,525,000 |
| 2002/01/04 | 317 | 318 | 310 | 315 | 642,000 |