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 |
|---|---|---|---|---|---|
| 2003/12/30 | 448 | 449 | 444 | 448 | 1,514,000 |
| 2003/12/29 | 438 | 450 | 438 | 446 | 2,341,000 |
| 2003/12/26 | 436 | 438 | 433 | 438 | 1,208,000 |
| 2003/12/25 | 431 | 438 | 428 | 438 | 1,581,000 |
| 2003/12/24 | 439 | 439 | 426 | 431 | 5,059,000 |
| 2003/12/22 | 430 | 434 | 428 | 434 | 3,134,000 |
| 2003/12/19 | 435 | 439 | 432 | 434 | 3,191,000 |
| 2003/12/18 | 436 | 441 | 431 | 433 | 3,653,000 |
| 2003/12/17 | 447 | 447 | 430 | 435 | 3,274,000 |
| 2003/12/16 | 446 | 453 | 445 | 447 | 2,799,000 |
| 2003/12/15 | 446 | 458 | 445 | 458 | 5,201,000 |
| 2003/12/12 | 437 | 439 | 433 | 439 | 4,493,000 |
| 2003/12/11 | 433 | 438 | 426 | 432 | 3,645,000 |
| 2003/12/10 | 436 | 440 | 427 | 432 | 2,609,000 |
| 2003/12/09 | 445 | 445 | 435 | 440 | 1,651,000 |
| 2003/12/08 | 447 | 451 | 439 | 441 | 2,021,000 |
| 2003/12/05 | 449 | 451 | 447 | 451 | 1,820,000 |
| 2003/12/04 | 444 | 454 | 444 | 453 | 5,589,000 |
| 2003/12/03 | 445 | 451 | 440 | 445 | 4,509,000 |
| 2003/12/02 | 443 | 448 | 436 | 444 | 4,004,000 |
| 2003/12/01 | 417 | 442 | 417 | 438 | 2,403,000 |
| 2003/11/28 | 436 | 436 | 426 | 426 | 2,451,000 |
| 2003/11/27 | 430 | 440 | 424 | 439 | 3,637,000 |
| 2003/11/26 | 424 | 431 | 423 | 430 | 2,655,000 |
| 2003/11/25 | 436 | 437 | 429 | 429 | 4,620,000 |
| 2003/11/21 | 416 | 427 | 411 | 421 | 3,186,000 |
| 2003/11/20 | 419 | 423 | 414 | 419 | 3,114,000 |
| 2003/11/19 | 413 | 426 | 406 | 410 | 4,965,000 |
| 2003/11/18 | 405 | 417 | 403 | 413 | 3,648,000 |
| 2003/11/17 | 425 | 431 | 412 | 413 | 3,640,000 |
| 2003/11/14 | 443 | 451 | 440 | 440 | 3,570,000 |
| 2003/11/13 | 450 | 453 | 440 | 443 | 2,737,000 |
| 2003/11/12 | 452 | 452 | 443 | 446 | 3,531,000 |
| 2003/11/11 | 453 | 455 | 437 | 453 | 7,348,000 |
| 2003/11/10 | 454 | 465 | 451 | 460 | 11,641,000 |
| 2003/11/07 | 441 | 457 | 439 | 450 | 8,986,000 |
| 2003/11/06 | 457 | 460 | 439 | 439 | 3,692,000 |
| 2003/11/05 | 461 | 464 | 454 | 461 | 6,676,000 |
| 2003/11/04 | 461 | 467 | 455 | 460 | 5,003,000 |
| 2003/10/31 | 463 | 463 | 448 | 457 | 3,922,000 |
| 2003/10/30 | 457 | 465 | 454 | 460 | 3,160,000 |
| 2003/10/29 | 464 | 464 | 454 | 456 | 3,757,000 |
| 2003/10/28 | 455 | 460 | 452 | 456 | 2,687,000 |
| 2003/10/27 | 452 | 458 | 449 | 450 | 3,412,000 |
| 2003/10/24 | 439 | 452 | 439 | 448 | 6,597,000 |
| 2003/10/23 | 444 | 448 | 432 | 437 | 5,468,000 |
| 2003/10/22 | 465 | 466 | 451 | 459 | 4,299,000 |
| 2003/10/21 | 476 | 481 | 460 | 466 | 5,558,000 |
| 2003/10/20 | 465 | 477 | 463 | 475 | 8,134,000 |
| 2003/10/17 | 459 | 464 | 453 | 460 | 5,970,000 |
| 2003/10/16 | 452 | 461 | 447 | 454 | 10,070,000 |
| 2003/10/15 | 433 | 456 | 426 | 454 | 13,070,000 |
| 2003/10/14 | 441 | 441 | 430 | 430 | 3,667,000 |
| 2003/10/10 | 417 | 432 | 417 | 431 | 6,251,000 |
| 2003/10/09 | 420 | 422 | 413 | 416 | 4,997,000 |
| 2003/10/08 | 429 | 431 | 422 | 424 | 3,517,000 |
| 2003/10/07 | 440 | 442 | 428 | 434 | 3,995,000 |
| 2003/10/06 | 444 | 445 | 435 | 439 | 4,640,000 |
| 2003/10/03 | 434 | 445 | 430 | 434 | 8,220,000 |
| 2003/10/02 | 412 | 419 | 406 | 414 | 5,683,000 |
| 2003/10/01 | 396 | 409 | 396 | 402 | 4,875,000 |
| 2003/09/30 | 398 | 407 | 396 | 401 | 4,084,000 |
| 2003/09/29 | 403 | 405 | 392 | 399 | 4,057,000 |
| 2003/09/26 | 407 | 409 | 403 | 406 | 6,313,000 |
| 2003/09/25 | 415 | 420 | 411 | 411 | 4,864,000 |
| 2003/09/24 | 423 | 428 | 414 | 428 | 4,537,000 |
| 2003/09/22 | 430 | 430 | 422 | 428 | 4,117,000 |
| 2003/09/19 | 440 | 443 | 431 | 431 | 4,140,000 |
| 2003/09/18 | 437 | 445 | 429 | 440 | 5,003,000 |
| 2003/09/17 | 448 | 449 | 440 | 442 | 5,036,000 |
| 2003/09/16 | 443 | 449 | 442 | 443 | 4,304,000 |
| 2003/09/12 | 428 | 446 | 427 | 442 | 12,824,000 |
| 2003/09/11 | 430 | 433 | 429 | 431 | 6,170,000 |
| 2003/09/10 | 418 | 437 | 418 | 435 | 12,013,000 |
| 2003/09/09 | 415 | 420 | 414 | 419 | 5,415,000 |
| 2003/09/08 | 409 | 415 | 405 | 411 | 5,377,000 |
| 2003/09/05 | 400 | 409 | 400 | 409 | 4,277,000 |
| 2003/09/04 | 404 | 407 | 400 | 401 | 6,968,000 |
| 2003/09/03 | 416 | 417 | 401 | 404 | 5,550,000 |
| 2003/09/02 | 417 | 419 | 411 | 415 | 5,424,000 |
| 2003/09/01 | 407 | 417 | 407 | 417 | 6,110,000 |
| 2003/08/29 | 400 | 410 | 398 | 410 | 13,567,000 |
| 2003/08/28 | 396 | 399 | 390 | 392 | 6,530,000 |
| 2003/08/27 | 386 | 396 | 384 | 387 | 7,257,000 |
| 2003/08/26 | 374 | 388 | 372 | 386 | 10,077,000 |
| 2003/08/25 | 372 | 375 | 370 | 374 | 3,649,000 |
| 2003/08/22 | 374 | 376 | 367 | 375 | 4,831,000 |
| 2003/08/21 | 375 | 380 | 371 | 373 | 7,936,000 |
| 2003/08/20 | 368 | 377 | 362 | 376 | 9,502,000 |
| 2003/08/19 | 369 | 370 | 357 | 361 | 7,092,000 |
| 2003/08/18 | 350 | 364 | 349 | 364 | 13,024,000 |
| 2003/08/15 | 350 | 351 | 339 | 344 | 7,713,000 |
| 2003/08/14 | 322 | 347 | 318 | 342 | 8,418,000 |
| 2003/08/13 | 321 | 328 | 320 | 322 | 7,104,000 |
| 2003/08/12 | 313 | 321 | 311 | 320 | 7,448,000 |
| 2003/08/11 | 316 | 318 | 310 | 312 | 5,168,000 |
| 2003/08/08 | 305 | 314 | 303 | 312 | 11,855,000 |
| 2003/08/07 | 307 | 307 | 296 | 296 | 7,329,000 |
| 2003/08/06 | 300 | 311 | 293 | 307 | 26,395,000 |
| 2003/08/05 | 282 | 305 | 279 | 300 | 21,864,000 |
| 2003/08/04 | 282 | 285 | 280 | 281 | 1,878,000 |
| 2003/08/01 | 284 | 285 | 280 | 281 | 2,302,000 |
| 2003/07/31 | 287 | 288 | 281 | 283 | 2,277,000 |
| 2003/07/30 | 291 | 293 | 285 | 285 | 2,196,000 |
| 2003/07/29 | 292 | 294 | 290 | 290 | 1,759,000 |
| 2003/07/28 | 288 | 293 | 287 | 293 | 1,717,000 |
| 2003/07/25 | 284 | 287 | 281 | 284 | 2,875,000 |
| 2003/07/24 | 286 | 287 | 283 | 283 | 2,714,000 |
| 2003/07/23 | 287 | 288 | 283 | 285 | 3,833,000 |
| 2003/07/22 | 282 | 290 | 280 | 285 | 3,255,000 |
| 2003/07/18 | 278 | 280 | 276 | 277 | 3,231,000 |
| 2003/07/17 | 284 | 285 | 276 | 278 | 2,880,000 |
| 2003/07/16 | 295 | 295 | 287 | 288 | 2,711,000 |
| 2003/07/15 | 300 | 302 | 291 | 292 | 2,944,000 |
| 2003/07/14 | 296 | 302 | 295 | 298 | 2,730,000 |
| 2003/07/11 | 301 | 306 | 294 | 294 | 5,391,000 |
| 2003/07/10 | 301 | 309 | 300 | 304 | 5,094,000 |
| 2003/07/09 | 305 | 305 | 300 | 303 | 3,195,000 |
| 2003/07/08 | 311 | 313 | 304 | 306 | 5,984,000 |
| 2003/07/07 | 306 | 308 | 303 | 306 | 12,776,000 |
| 2003/07/04 | 291 | 293 | 288 | 291 | 3,648,000 |
| 2003/07/03 | 299 | 300 | 286 | 292 | 8,832,000 |
| 2003/07/02 | 293 | 295 | 290 | 292 | 6,805,000 |
| 2003/07/01 | 280 | 289 | 280 | 288 | 6,615,000 |
| 2003/06/30 | 280 | 283 | 276 | 279 | 6,077,000 |
| 2003/06/27 | 278 | 282 | 277 | 281 | 5,039,000 |
| 2003/06/26 | 276 | 276 | 271 | 276 | 2,867,000 |
| 2003/06/25 | 272 | 276 | 271 | 276 | 3,508,000 |
| 2003/06/24 | 277 | 278 | 272 | 272 | 3,188,000 |
| 2003/06/23 | 277 | 280 | 274 | 280 | 3,942,000 |
| 2003/06/20 | 269 | 277 | 269 | 276 | 4,703,000 |
| 2003/06/19 | 270 | 271 | 268 | 268 | 2,565,000 |
| 2003/06/18 | 273 | 273 | 269 | 269 | 2,143,000 |
| 2003/06/17 | 271 | 272 | 269 | 272 | 2,972,000 |
| 2003/06/16 | 268 | 268 | 266 | 268 | 1,735,000 |
| 2003/06/13 | 268 | 271 | 267 | 268 | 7,550,000 |
| 2003/06/12 | 278 | 279 | 269 | 270 | 4,874,000 |
| 2003/06/11 | 280 | 282 | 277 | 277 | 5,002,000 |
| 2003/06/10 | 275 | 279 | 272 | 279 | 4,629,000 |
| 2003/06/09 | 272 | 277 | 272 | 277 | 5,020,000 |
| 2003/06/06 | 271 | 272 | 266 | 272 | 4,194,000 |
| 2003/06/05 | 267 | 271 | 264 | 271 | 3,789,000 |
| 2003/06/04 | 268 | 270 | 264 | 266 | 2,505,000 |
| 2003/06/03 | 266 | 267 | 264 | 267 | 1,795,000 |
| 2003/06/02 | 264 | 268 | 264 | 265 | 2,688,000 |
| 2003/05/30 | 264 | 265 | 262 | 262 | 3,149,000 |
| 2003/05/29 | 264 | 268 | 262 | 265 | 2,530,000 |
| 2003/05/28 | 265 | 267 | 263 | 264 | 2,867,000 |
| 2003/05/27 | 271 | 271 | 262 | 262 | 2,713,000 |
| 2003/05/26 | 270 | 274 | 269 | 271 | 3,020,000 |
| 2003/05/23 | 270 | 272 | 266 | 270 | 3,844,000 |
| 2003/05/22 | 268 | 269 | 264 | 268 | 5,386,000 |
| 2003/05/21 | 263 | 264 | 261 | 263 | 2,218,000 |
| 2003/05/20 | 263 | 264 | 258 | 263 | 3,509,000 |
| 2003/05/19 | 273 | 273 | 262 | 266 | 2,701,000 |
| 2003/05/16 | 274 | 276 | 271 | 273 | 3,202,000 |
| 2003/05/15 | 281 | 281 | 272 | 273 | 2,971,000 |
| 2003/05/14 | 281 | 282 | 280 | 282 | 1,619,000 |
| 2003/05/13 | 286 | 286 | 279 | 281 | 2,836,000 |
| 2003/05/12 | 286 | 286 | 283 | 284 | 3,319,000 |
| 2003/05/09 | 284 | 288 | 281 | 285 | 6,140,000 |
| 2003/05/08 | 279 | 285 | 279 | 284 | 2,450,000 |
| 2003/05/07 | 289 | 289 | 282 | 282 | 2,172,000 |
| 2003/05/06 | 285 | 290 | 282 | 287 | 2,635,000 |
| 2003/05/02 | 280 | 283 | 278 | 282 | 1,702,000 |
| 2003/05/01 | 281 | 285 | 279 | 282 | 3,157,000 |
| 2003/04/30 | 277 | 288 | 277 | 288 | 4,473,000 |
| 2003/04/28 | 280 | 282 | 275 | 275 | 1,817,000 |
| 2003/04/25 | 279 | 282 | 274 | 280 | 1,747,000 |
| 2003/04/24 | 275 | 283 | 275 | 278 | 2,397,000 |
| 2003/04/23 | 274 | 279 | 274 | 274 | 3,548,000 |
| 2003/04/22 | 285 | 285 | 275 | 275 | 3,030,000 |
| 2003/04/21 | 282 | 286 | 282 | 283 | 2,425,000 |
| 2003/04/18 | 285 | 287 | 280 | 282 | 3,020,000 |
| 2003/04/17 | 284 | 287 | 281 | 283 | 2,356,000 |
| 2003/04/16 | 288 | 292 | 284 | 287 | 5,572,000 |
| 2003/04/15 | 280 | 287 | 279 | 285 | 5,017,000 |
| 2003/04/14 | 278 | 282 | 276 | 279 | 3,717,000 |
| 2003/04/11 | 278 | 282 | 275 | 278 | 4,775,000 |
| 2003/04/10 | 277 | 278 | 274 | 277 | 2,425,000 |
| 2003/04/09 | 275 | 279 | 274 | 277 | 2,484,000 |
| 2003/04/08 | 276 | 278 | 273 | 275 | 2,377,000 |
| 2003/04/07 | 273 | 278 | 273 | 278 | 4,565,000 |
| 2003/04/04 | 265 | 270 | 263 | 270 | 1,888,000 |
| 2003/04/03 | 268 | 268 | 262 | 262 | 1,164,000 |
| 2003/04/02 | 265 | 266 | 260 | 265 | 1,734,000 |
| 2003/04/01 | 262 | 267 | 260 | 262 | 1,479,000 |
| 2003/03/31 | 266 | 270 | 260 | 263 | 2,123,000 |
| 2003/03/28 | 274 | 275 | 270 | 271 | 2,135,000 |
| 2003/03/27 | 270 | 273 | 270 | 273 | 1,473,000 |
| 2003/03/26 | 275 | 275 | 270 | 272 | 1,585,000 |
| 2003/03/25 | 267 | 276 | 267 | 274 | 2,668,000 |
| 2003/03/24 | 277 | 281 | 273 | 275 | 3,202,000 |
| 2003/03/20 | 265 | 276 | 263 | 270 | 5,469,000 |
| 2003/03/19 | 261 | 265 | 259 | 264 | 3,706,000 |
| 2003/03/18 | 259 | 263 | 255 | 259 | 3,650,000 |
| 2003/03/17 | 257 | 258 | 251 | 252 | 3,340,000 |
| 2003/03/14 | 255 | 258 | 254 | 256 | 6,654,000 |
| 2003/03/13 | 250 | 253 | 249 | 250 | 1,925,000 |
| 2003/03/12 | 249 | 250 | 245 | 247 | 1,663,000 |
| 2003/03/11 | 246 | 250 | 246 | 247 | 2,529,000 |
| 2003/03/10 | 245 | 252 | 243 | 251 | 2,342,000 |
| 2003/03/07 | 253 | 255 | 248 | 248 | 1,659,000 |
| 2003/03/06 | 256 | 260 | 254 | 255 | 2,872,000 |
| 2003/03/05 | 258 | 262 | 256 | 260 | 1,219,000 |
| 2003/03/04 | 262 | 264 | 258 | 259 | 1,736,000 |
| 2003/03/03 | 260 | 262 | 259 | 262 | 1,831,000 |
| 2003/02/28 | 255 | 260 | 255 | 258 | 2,310,000 |
| 2003/02/27 | 255 | 256 | 253 | 253 | 1,305,000 |
| 2003/02/26 | 253 | 258 | 253 | 255 | 1,861,000 |
| 2003/02/25 | 258 | 258 | 253 | 254 | 1,942,000 |
| 2003/02/24 | 257 | 258 | 256 | 256 | 1,230,000 |
| 2003/02/21 | 259 | 261 | 255 | 257 | 3,318,000 |
| 2003/02/20 | 265 | 266 | 259 | 260 | 8,183,000 |
| 2003/02/19 | 261 | 261 | 257 | 257 | 2,268,000 |
| 2003/02/18 | 263 | 265 | 255 | 260 | 4,480,000 |
| 2003/02/17 | 264 | 266 | 260 | 262 | 3,174,000 |
| 2003/02/14 | 260 | 264 | 256 | 259 | 5,032,000 |
| 2003/02/13 | 257 | 261 | 255 | 256 | 2,870,000 |
| 2003/02/12 | 253 | 258 | 252 | 257 | 1,968,000 |
| 2003/02/10 | 252 | 254 | 251 | 253 | 1,578,000 |
| 2003/02/07 | 253 | 255 | 251 | 252 | 1,264,000 |
| 2003/02/06 | 254 | 257 | 251 | 252 | 2,059,000 |
| 2003/02/05 | 252 | 255 | 249 | 253 | 3,173,000 |
| 2003/02/04 | 259 | 261 | 253 | 255 | 4,019,000 |
| 2003/02/03 | 255 | 258 | 252 | 258 | 1,855,000 |
| 2003/01/31 | 253 | 257 | 251 | 255 | 2,637,000 |
| 2003/01/30 | 254 | 257 | 252 | 253 | 2,592,000 |
| 2003/01/29 | 261 | 261 | 252 | 252 | 1,857,000 |
| 2003/01/28 | 258 | 260 | 256 | 258 | 1,814,000 |
| 2003/01/27 | 260 | 263 | 257 | 261 | 2,999,000 |
| 2003/01/24 | 263 | 267 | 261 | 265 | 5,088,000 |
| 2003/01/23 | 257 | 263 | 253 | 262 | 1,977,000 |
| 2003/01/22 | 264 | 264 | 256 | 257 | 2,181,000 |
| 2003/01/21 | 256 | 265 | 254 | 261 | 2,762,000 |
| 2003/01/20 | 257 | 258 | 251 | 256 | 3,044,000 |
| 2003/01/17 | 253 | 260 | 252 | 256 | 2,738,000 |
| 2003/01/16 | 250 | 253 | 248 | 253 | 2,464,000 |
| 2003/01/15 | 243 | 252 | 241 | 252 | 3,342,000 |
| 2003/01/14 | 241 | 243 | 239 | 243 | 1,725,000 |
| 2003/01/10 | 244 | 246 | 240 | 241 | 2,872,000 |
| 2003/01/09 | 239 | 245 | 238 | 244 | 1,359,000 |
| 2003/01/08 | 246 | 247 | 239 | 243 | 1,437,000 |
| 2003/01/07 | 257 | 257 | 246 | 246 | 1,650,000 |
| 2003/01/06 | 255 | 256 | 251 | 254 | 803,000 |