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 |
|---|---|---|---|---|---|
| 2005/12/30 | 975 | 978 | 955 | 962 | 4,154,000 |
| 2005/12/29 | 984 | 984 | 973 | 974 | 10,343,000 |
| 2005/12/28 | 948 | 980 | 945 | 980 | 12,505,000 |
| 2005/12/27 | 947 | 961 | 945 | 950 | 8,800,000 |
| 2005/12/26 | 945 | 970 | 943 | 967 | 22,311,000 |
| 2005/12/22 | 942 | 943 | 926 | 940 | 6,623,000 |
| 2005/12/21 | 928 | 945 | 922 | 938 | 14,878,000 |
| 2005/12/20 | 927 | 931 | 918 | 928 | 13,375,000 |
| 2005/12/19 | 932 | 936 | 916 | 934 | 21,905,000 |
| 2005/12/16 | 895 | 916 | 890 | 892 | 11,085,000 |
| 2005/12/15 | 905 | 920 | 889 | 905 | 11,997,000 |
| 2005/12/14 | 936 | 945 | 901 | 913 | 15,877,000 |
| 2005/12/13 | 936 | 947 | 923 | 935 | 19,902,000 |
| 2005/12/12 | 900 | 950 | 897 | 950 | 32,970,000 |
| 2005/12/09 | 840 | 880 | 838 | 877 | 16,974,000 |
| 2005/12/08 | 842 | 858 | 836 | 840 | 11,129,000 |
| 2005/12/07 | 872 | 881 | 849 | 851 | 18,113,000 |
| 2005/12/06 | 892 | 892 | 870 | 873 | 14,929,000 |
| 2005/12/05 | 901 | 905 | 887 | 893 | 18,450,000 |
| 2005/12/02 | 866 | 871 | 848 | 865 | 13,967,000 |
| 2005/12/01 | 830 | 858 | 823 | 858 | 19,572,000 |
| 2005/11/30 | 806 | 828 | 804 | 820 | 17,176,000 |
| 2005/11/29 | 792 | 800 | 790 | 800 | 7,074,000 |
| 2005/11/28 | 792 | 795 | 787 | 791 | 5,680,000 |
| 2005/11/25 | 774 | 786 | 771 | 785 | 5,790,000 |
| 2005/11/24 | 782 | 792 | 779 | 781 | 9,148,000 |
| 2005/11/22 | 788 | 797 | 763 | 768 | 18,901,000 |
| 2005/11/21 | 784 | 802 | 772 | 783 | 19,162,000 |
| 2005/11/18 | 739 | 766 | 737 | 764 | 14,384,000 |
| 2005/11/17 | 707 | 732 | 706 | 730 | 12,493,000 |
| 2005/11/16 | 695 | 699 | 680 | 697 | 8,538,000 |
| 2005/11/15 | 702 | 714 | 695 | 705 | 12,194,000 |
| 2005/11/14 | 691 | 708 | 685 | 704 | 13,724,000 |
| 2005/11/11 | 670 | 697 | 667 | 694 | 28,842,000 |
| 2005/11/10 | 651 | 669 | 649 | 664 | 25,142,000 |
| 2005/11/09 | 631 | 638 | 622 | 625 | 12,579,000 |
| 2005/11/08 | 645 | 647 | 635 | 637 | 6,249,000 |
| 2005/11/07 | 654 | 658 | 645 | 649 | 5,028,000 |
| 2005/11/04 | 661 | 662 | 643 | 649 | 5,543,000 |
| 2005/11/02 | 659 | 665 | 642 | 646 | 6,878,000 |
| 2005/11/01 | 650 | 660 | 649 | 654 | 5,074,000 |
| 2005/10/31 | 628 | 645 | 627 | 644 | 7,124,000 |
| 2005/10/28 | 621 | 625 | 614 | 623 | 5,008,000 |
| 2005/10/27 | 618 | 623 | 615 | 622 | 4,982,000 |
| 2005/10/26 | 608 | 618 | 607 | 618 | 4,547,000 |
| 2005/10/25 | 609 | 614 | 602 | 603 | 4,444,000 |
| 2005/10/24 | 605 | 614 | 602 | 604 | 2,652,000 |
| 2005/10/21 | 600 | 615 | 598 | 615 | 3,712,000 |
| 2005/10/20 | 607 | 611 | 604 | 606 | 3,785,000 |
| 2005/10/19 | 608 | 609 | 598 | 603 | 3,769,000 |
| 2005/10/18 | 612 | 618 | 607 | 610 | 5,133,000 |
| 2005/10/17 | 614 | 620 | 612 | 616 | 5,277,000 |
| 2005/10/14 | 615 | 615 | 605 | 609 | 4,953,000 |
| 2005/10/13 | 612 | 613 | 595 | 606 | 5,763,000 |
| 2005/10/12 | 607 | 623 | 604 | 612 | 7,390,000 |
| 2005/10/11 | 596 | 614 | 594 | 614 | 5,548,000 |
| 2005/10/07 | 595 | 597 | 586 | 589 | 6,547,000 |
| 2005/10/06 | 598 | 599 | 575 | 576 | 10,312,000 |
| 2005/10/05 | 619 | 619 | 603 | 605 | 4,223,000 |
| 2005/10/04 | 614 | 620 | 611 | 619 | 7,010,000 |
| 2005/10/03 | 604 | 614 | 597 | 613 | 6,165,000 |
| 2005/09/30 | 617 | 619 | 604 | 604 | 7,537,000 |
| 2005/09/29 | 594 | 612 | 592 | 612 | 10,547,000 |
| 2005/09/28 | 574 | 592 | 572 | 588 | 5,962,000 |
| 2005/09/27 | 582 | 584 | 575 | 575 | 4,029,000 |
| 2005/09/26 | 573 | 585 | 573 | 585 | 6,205,000 |
| 2005/09/22 | 561 | 575 | 560 | 572 | 6,874,000 |
| 2005/09/21 | 565 | 572 | 560 | 560 | 7,659,000 |
| 2005/09/20 | 557 | 565 | 556 | 565 | 4,890,000 |
| 2005/09/16 | 555 | 556 | 549 | 553 | 3,846,000 |
| 2005/09/15 | 555 | 555 | 550 | 555 | 4,465,000 |
| 2005/09/14 | 549 | 557 | 546 | 556 | 9,316,000 |
| 2005/09/13 | 537 | 550 | 535 | 550 | 11,176,000 |
| 2005/09/12 | 537 | 537 | 531 | 533 | 3,562,000 |
| 2005/09/09 | 534 | 534 | 527 | 530 | 9,047,000 |
| 2005/09/08 | 530 | 531 | 522 | 526 | 3,841,000 |
| 2005/09/07 | 535 | 535 | 527 | 529 | 4,569,000 |
| 2005/09/06 | 530 | 531 | 524 | 527 | 6,054,000 |
| 2005/09/05 | 530 | 534 | 527 | 527 | 6,546,000 |
| 2005/09/02 | 520 | 527 | 519 | 526 | 10,293,000 |
| 2005/09/01 | 510 | 518 | 509 | 515 | 4,719,000 |
| 2005/08/31 | 505 | 509 | 505 | 505 | 5,384,000 |
| 2005/08/30 | 513 | 513 | 509 | 510 | 3,022,000 |
| 2005/08/29 | 513 | 513 | 505 | 505 | 4,109,000 |
| 2005/08/26 | 515 | 519 | 514 | 515 | 3,499,000 |
| 2005/08/25 | 518 | 519 | 513 | 514 | 4,021,000 |
| 2005/08/24 | 517 | 524 | 517 | 519 | 3,481,000 |
| 2005/08/23 | 528 | 530 | 521 | 524 | 4,947,000 |
| 2005/08/22 | 518 | 529 | 518 | 527 | 4,795,000 |
| 2005/08/19 | 523 | 524 | 517 | 517 | 2,877,000 |
| 2005/08/18 | 524 | 528 | 523 | 525 | 6,091,000 |
| 2005/08/17 | 519 | 522 | 517 | 520 | 4,487,000 |
| 2005/08/16 | 518 | 521 | 517 | 519 | 3,997,000 |
| 2005/08/15 | 513 | 517 | 513 | 516 | 4,866,000 |
| 2005/08/12 | 518 | 520 | 509 | 512 | 7,722,000 |
| 2005/08/11 | 518 | 522 | 514 | 519 | 6,010,000 |
| 2005/08/10 | 513 | 520 | 513 | 518 | 6,393,000 |
| 2005/08/09 | 503 | 513 | 501 | 511 | 3,918,000 |
| 2005/08/08 | 496 | 506 | 495 | 504 | 4,089,000 |
| 2005/08/05 | 500 | 518 | 498 | 504 | 11,847,000 |
| 2005/08/04 | 539 | 541 | 507 | 509 | 21,061,000 |
| 2005/08/03 | 526 | 535 | 525 | 532 | 7,153,000 |
| 2005/08/02 | 529 | 535 | 524 | 526 | 7,232,000 |
| 2005/08/01 | 525 | 529 | 524 | 528 | 2,414,000 |
| 2005/07/29 | 527 | 529 | 524 | 526 | 2,373,000 |
| 2005/07/28 | 525 | 528 | 524 | 527 | 3,442,000 |
| 2005/07/27 | 521 | 525 | 521 | 524 | 4,117,000 |
| 2005/07/26 | 524 | 526 | 523 | 523 | 2,396,000 |
| 2005/07/25 | 528 | 529 | 525 | 525 | 3,558,000 |
| 2005/07/22 | 525 | 528 | 522 | 528 | 2,851,000 |
| 2005/07/21 | 534 | 535 | 528 | 528 | 2,908,000 |
| 2005/07/20 | 533 | 534 | 530 | 533 | 6,041,000 |
| 2005/07/19 | 531 | 531 | 526 | 530 | 3,653,000 |
| 2005/07/15 | 533 | 533 | 529 | 531 | 2,850,000 |
| 2005/07/14 | 529 | 531 | 527 | 530 | 3,457,000 |
| 2005/07/13 | 528 | 530 | 527 | 528 | 6,947,000 |
| 2005/07/12 | 521 | 527 | 520 | 524 | 9,010,000 |
| 2005/07/11 | 520 | 521 | 515 | 515 | 3,430,000 |
| 2005/07/08 | 521 | 522 | 516 | 516 | 3,681,000 |
| 2005/07/07 | 521 | 523 | 519 | 521 | 3,407,000 |
| 2005/07/06 | 520 | 524 | 518 | 520 | 4,044,000 |
| 2005/07/05 | 524 | 525 | 516 | 518 | 4,048,000 |
| 2005/07/04 | 527 | 527 | 523 | 527 | 2,587,000 |
| 2005/07/01 | 522 | 529 | 520 | 525 | 5,473,000 |
| 2005/06/30 | 524 | 527 | 521 | 526 | 5,480,000 |
| 2005/06/29 | 521 | 525 | 519 | 522 | 5,217,000 |
| 2005/06/28 | 509 | 526 | 509 | 525 | 11,101,000 |
| 2005/06/27 | 507 | 510 | 505 | 507 | 3,402,000 |
| 2005/06/24 | 506 | 510 | 504 | 510 | 2,773,000 |
| 2005/06/23 | 513 | 513 | 507 | 509 | 3,413,000 |
| 2005/06/22 | 508 | 513 | 507 | 511 | 4,718,000 |
| 2005/06/21 | 512 | 513 | 510 | 513 | 3,644,000 |
| 2005/06/20 | 518 | 518 | 511 | 515 | 8,976,000 |
| 2005/06/17 | 507 | 512 | 506 | 511 | 12,175,000 |
| 2005/06/16 | 492 | 503 | 491 | 501 | 13,884,000 |
| 2005/06/15 | 485 | 491 | 485 | 489 | 6,399,000 |
| 2005/06/14 | 482 | 487 | 481 | 487 | 5,210,000 |
| 2005/06/13 | 483 | 485 | 480 | 480 | 2,850,000 |
| 2005/06/10 | 479 | 483 | 479 | 481 | 6,352,000 |
| 2005/06/09 | 488 | 488 | 477 | 477 | 4,187,000 |
| 2005/06/08 | 486 | 490 | 484 | 488 | 4,120,000 |
| 2005/06/07 | 483 | 486 | 482 | 485 | 3,899,000 |
| 2005/06/06 | 480 | 483 | 479 | 482 | 2,247,000 |
| 2005/06/03 | 484 | 486 | 478 | 481 | 2,836,000 |
| 2005/06/02 | 488 | 490 | 482 | 482 | 3,105,000 |
| 2005/06/01 | 482 | 488 | 481 | 487 | 2,457,000 |
| 2005/05/31 | 485 | 486 | 480 | 483 | 4,776,000 |
| 2005/05/30 | 479 | 487 | 478 | 483 | 2,927,000 |
| 2005/05/27 | 477 | 480 | 472 | 478 | 5,056,000 |
| 2005/05/26 | 476 | 479 | 474 | 477 | 3,885,000 |
| 2005/05/25 | 484 | 486 | 476 | 477 | 3,322,000 |
| 2005/05/24 | 490 | 491 | 484 | 486 | 2,438,000 |
| 2005/05/23 | 483 | 493 | 481 | 492 | 4,686,000 |
| 2005/05/20 | 483 | 485 | 477 | 479 | 4,070,000 |
| 2005/05/19 | 480 | 486 | 477 | 486 | 4,550,000 |
| 2005/05/18 | 482 | 484 | 475 | 475 | 5,061,000 |
| 2005/05/17 | 488 | 489 | 479 | 482 | 5,578,000 |
| 2005/05/16 | 480 | 488 | 479 | 484 | 8,881,000 |
| 2005/05/13 | 476 | 482 | 475 | 477 | 7,058,000 |
| 2005/05/12 | 475 | 477 | 474 | 475 | 3,542,000 |
| 2005/05/11 | 474 | 478 | 467 | 470 | 8,004,000 |
| 2005/05/10 | 478 | 481 | 474 | 475 | 4,657,000 |
| 2005/05/09 | 475 | 476 | 472 | 476 | 4,131,000 |
| 2005/05/06 | 473 | 474 | 471 | 473 | 2,859,000 |
| 2005/05/02 | 472 | 473 | 469 | 471 | 3,254,000 |
| 2005/04/28 | 465 | 469 | 463 | 468 | 5,814,000 |
| 2005/04/27 | 461 | 465 | 461 | 464 | 3,797,000 |
| 2005/04/26 | 460 | 464 | 458 | 460 | 5,841,000 |
| 2005/04/25 | 464 | 464 | 460 | 462 | 7,634,000 |
| 2005/04/22 | 473 | 475 | 465 | 466 | 8,003,000 |
| 2005/04/21 | 456 | 467 | 454 | 464 | 5,124,000 |
| 2005/04/20 | 471 | 472 | 461 | 465 | 6,546,000 |
| 2005/04/19 | 463 | 467 | 460 | 466 | 7,485,000 |
| 2005/04/18 | 470 | 470 | 460 | 460 | 4,895,000 |
| 2005/04/15 | 479 | 482 | 477 | 480 | 4,334,000 |
| 2005/04/14 | 486 | 488 | 482 | 484 | 3,192,000 |
| 2005/04/13 | 491 | 492 | 486 | 488 | 5,574,000 |
| 2005/04/12 | 488 | 489 | 485 | 486 | 1,626,000 |
| 2005/04/11 | 493 | 494 | 488 | 489 | 2,036,000 |
| 2005/04/08 | 490 | 495 | 489 | 493 | 4,662,000 |
| 2005/04/07 | 492 | 492 | 488 | 488 | 2,265,000 |
| 2005/04/06 | 488 | 493 | 486 | 493 | 4,654,000 |
| 2005/04/05 | 481 | 487 | 480 | 483 | 3,053,000 |
| 2005/04/04 | 485 | 486 | 481 | 482 | 1,778,000 |
| 2005/04/01 | 479 | 488 | 476 | 484 | 3,576,000 |
| 2005/03/31 | 480 | 483 | 477 | 481 | 3,198,000 |
| 2005/03/30 | 479 | 483 | 476 | 479 | 3,100,000 |
| 2005/03/29 | 490 | 491 | 483 | 484 | 3,191,000 |
| 2005/03/28 | 489 | 490 | 485 | 489 | 1,555,000 |
| 2005/03/25 | 492 | 494 | 489 | 491 | 1,741,000 |
| 2005/03/24 | 489 | 493 | 488 | 491 | 2,852,000 |
| 2005/03/23 | 492 | 492 | 485 | 488 | 6,697,000 |
| 2005/03/22 | 493 | 496 | 492 | 493 | 3,141,000 |
| 2005/03/18 | 489 | 495 | 489 | 493 | 2,787,000 |
| 2005/03/17 | 488 | 490 | 487 | 490 | 3,369,000 |
| 2005/03/16 | 489 | 492 | 487 | 490 | 3,518,000 |
| 2005/03/15 | 495 | 495 | 487 | 489 | 5,839,000 |
| 2005/03/14 | 499 | 499 | 496 | 496 | 4,347,000 |
| 2005/03/11 | 494 | 497 | 493 | 496 | 7,317,000 |
| 2005/03/10 | 494 | 499 | 492 | 492 | 3,836,000 |
| 2005/03/09 | 495 | 496 | 494 | 495 | 4,054,000 |
| 2005/03/08 | 500 | 500 | 496 | 497 | 3,263,000 |
| 2005/03/07 | 496 | 501 | 496 | 499 | 5,503,000 |
| 2005/03/04 | 498 | 498 | 492 | 493 | 5,070,000 |
| 2005/03/03 | 500 | 501 | 497 | 499 | 2,724,000 |
| 2005/03/02 | 496 | 502 | 493 | 499 | 6,256,000 |
| 2005/03/01 | 492 | 495 | 489 | 494 | 4,128,000 |
| 2005/02/28 | 492 | 494 | 490 | 493 | 4,911,000 |
| 2005/02/25 | 486 | 490 | 484 | 489 | 4,939,000 |
| 2005/02/24 | 481 | 485 | 481 | 484 | 4,244,000 |
| 2005/02/23 | 481 | 482 | 479 | 480 | 3,363,000 |
| 2005/02/22 | 482 | 484 | 480 | 482 | 3,114,000 |
| 2005/02/21 | 480 | 484 | 479 | 481 | 4,683,000 |
| 2005/02/18 | 475 | 478 | 474 | 477 | 3,084,000 |
| 2005/02/17 | 476 | 479 | 475 | 476 | 3,207,000 |
| 2005/02/16 | 480 | 482 | 477 | 477 | 4,642,000 |
| 2005/02/15 | 482 | 483 | 480 | 480 | 1,446,000 |
| 2005/02/14 | 485 | 486 | 483 | 483 | 2,553,000 |
| 2005/02/10 | 476 | 483 | 476 | 483 | 6,795,000 |
| 2005/02/09 | 477 | 479 | 475 | 476 | 8,160,000 |
| 2005/02/08 | 484 | 486 | 473 | 474 | 14,184,000 |
| 2005/02/07 | 478 | 483 | 476 | 482 | 3,846,000 |
| 2005/02/04 | 479 | 480 | 474 | 478 | 3,037,000 |
| 2005/02/03 | 485 | 486 | 477 | 480 | 3,971,000 |
| 2005/02/02 | 487 | 487 | 484 | 486 | 3,621,000 |
| 2005/02/01 | 489 | 490 | 484 | 487 | 3,968,000 |
| 2005/01/31 | 479 | 485 | 478 | 483 | 3,525,000 |
| 2005/01/28 | 478 | 481 | 474 | 479 | 4,227,000 |
| 2005/01/27 | 479 | 480 | 476 | 477 | 2,908,000 |
| 2005/01/26 | 474 | 478 | 473 | 477 | 3,497,000 |
| 2005/01/25 | 472 | 476 | 470 | 473 | 3,777,000 |
| 2005/01/24 | 472 | 472 | 466 | 469 | 4,629,000 |
| 2005/01/21 | 469 | 472 | 469 | 469 | 3,107,000 |
| 2005/01/20 | 477 | 477 | 472 | 473 | 3,901,000 |
| 2005/01/19 | 484 | 484 | 480 | 480 | 3,790,000 |
| 2005/01/18 | 483 | 487 | 479 | 480 | 5,647,000 |
| 2005/01/17 | 482 | 485 | 479 | 484 | 4,439,000 |
| 2005/01/14 | 479 | 482 | 475 | 482 | 7,817,000 |
| 2005/01/13 | 481 | 481 | 477 | 479 | 2,823,000 |
| 2005/01/12 | 476 | 485 | 476 | 482 | 6,792,000 |
| 2005/01/11 | 476 | 479 | 473 | 477 | 4,539,000 |
| 2005/01/07 | 478 | 479 | 475 | 476 | 3,766,000 |
| 2005/01/06 | 477 | 480 | 476 | 479 | 2,818,000 |
| 2005/01/05 | 479 | 479 | 476 | 479 | 2,337,000 |
| 2005/01/04 | 478 | 481 | 476 | 480 | 1,512,000 |