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 |
---|---|---|---|---|---|
2007/12/28 | 876 | 876 | 867 | 875 | 3,241,000 |
2007/12/27 | 884 | 885 | 873 | 877 | 3,582,000 |
2007/12/26 | 884 | 886 | 878 | 886 | 4,230,000 |
2007/12/25 | 870 | 881 | 870 | 881 | 4,936,000 |
2007/12/21 | 841 | 869 | 840 | 864 | 7,185,000 |
2007/12/20 | 850 | 851 | 840 | 842 | 6,284,000 |
2007/12/19 | 848 | 855 | 845 | 850 | 6,661,000 |
2007/12/18 | 846 | 870 | 836 | 855 | 10,997,000 |
2007/12/17 | 857 | 872 | 851 | 851 | 8,410,000 |
2007/12/14 | 880 | 894 | 863 | 866 | 20,421,000 |
2007/12/13 | 900 | 905 | 885 | 890 | 8,388,000 |
2007/12/12 | 898 | 910 | 893 | 907 | 5,401,000 |
2007/12/11 | 910 | 916 | 904 | 908 | 7,742,000 |
2007/12/10 | 910 | 919 | 901 | 907 | 7,308,000 |
2007/12/07 | 916 | 921 | 910 | 910 | 7,652,000 |
2007/12/06 | 918 | 922 | 910 | 917 | 6,135,000 |
2007/12/05 | 904 | 918 | 897 | 916 | 7,289,000 |
2007/12/04 | 903 | 910 | 901 | 905 | 6,775,000 |
2007/12/03 | 907 | 909 | 898 | 901 | 8,315,000 |
2007/11/30 | 889 | 903 | 883 | 896 | 9,793,000 |
2007/11/29 | 889 | 898 | 889 | 898 | 8,088,000 |
2007/11/28 | 873 | 880 | 868 | 879 | 6,173,000 |
2007/11/27 | 866 | 876 | 846 | 874 | 10,219,000 |
2007/11/26 | 862 | 880 | 860 | 873 | 10,137,000 |
2007/11/22 | 852 | 875 | 851 | 861 | 13,060,000 |
2007/11/21 | 863 | 865 | 852 | 860 | 11,040,000 |
2007/11/20 | 825 | 864 | 822 | 862 | 12,656,000 |
2007/11/19 | 838 | 854 | 838 | 842 | 7,582,000 |
2007/11/16 | 845 | 849 | 833 | 837 | 10,437,000 |
2007/11/15 | 844 | 874 | 842 | 857 | 10,471,000 |
2007/11/14 | 842 | 847 | 837 | 843 | 6,187,000 |
2007/11/13 | 837 | 838 | 814 | 825 | 10,912,000 |
2007/11/12 | 832 | 855 | 826 | 836 | 19,873,000 |
2007/11/09 | 824 | 869 | 822 | 850 | 22,361,000 |
2007/11/08 | 824 | 830 | 810 | 814 | 11,961,000 |
2007/11/07 | 859 | 859 | 834 | 839 | 7,322,000 |
2007/11/06 | 853 | 866 | 846 | 854 | 4,525,000 |
2007/11/05 | 865 | 875 | 855 | 858 | 8,278,000 |
2007/11/02 | 860 | 867 | 854 | 855 | 11,460,000 |
2007/11/01 | 885 | 885 | 868 | 874 | 8,614,000 |
2007/10/31 | 894 | 895 | 879 | 884 | 10,115,000 |
2007/10/30 | 900 | 907 | 891 | 900 | 9,593,000 |
2007/10/29 | 901 | 912 | 895 | 897 | 7,890,000 |
2007/10/26 | 898 | 904 | 886 | 902 | 6,692,000 |
2007/10/25 | 909 | 910 | 888 | 896 | 6,809,000 |
2007/10/24 | 905 | 920 | 904 | 909 | 14,173,000 |
2007/10/23 | 895 | 903 | 888 | 898 | 6,742,000 |
2007/10/22 | 878 | 895 | 876 | 888 | 8,113,000 |
2007/10/19 | 910 | 915 | 905 | 908 | 8,175,000 |
2007/10/18 | 900 | 917 | 895 | 915 | 9,889,000 |
2007/10/17 | 908 | 915 | 896 | 899 | 11,424,000 |
2007/10/16 | 917 | 920 | 906 | 907 | 10,613,000 |
2007/10/15 | 908 | 925 | 902 | 923 | 19,197,000 |
2007/10/12 | 902 | 907 | 894 | 901 | 11,709,000 |
2007/10/11 | 898 | 908 | 888 | 902 | 15,477,000 |
2007/10/10 | 909 | 912 | 899 | 901 | 19,140,000 |
2007/10/09 | 880 | 899 | 880 | 899 | 37,970,000 |
2007/10/05 | 874 | 874 | 856 | 857 | 16,118,000 |
2007/10/04 | 886 | 886 | 872 | 873 | 12,704,000 |
2007/10/03 | 897 | 898 | 884 | 893 | 11,411,000 |
2007/10/02 | 915 | 917 | 897 | 901 | 8,824,000 |
2007/10/01 | 902 | 915 | 898 | 906 | 7,741,000 |
2007/09/28 | 925 | 928 | 906 | 912 | 6,893,000 |
2007/09/27 | 910 | 926 | 910 | 921 | 11,869,000 |
2007/09/26 | 889 | 898 | 887 | 897 | 8,875,000 |
2007/09/25 | 869 | 896 | 865 | 883 | 14,316,000 |
2007/09/21 | 851 | 863 | 848 | 859 | 8,273,000 |
2007/09/20 | 855 | 859 | 844 | 845 | 6,997,000 |
2007/09/19 | 850 | 852 | 840 | 847 | 8,001,000 |
2007/09/18 | 832 | 839 | 827 | 830 | 9,680,000 |
2007/09/14 | 825 | 832 | 824 | 828 | 10,236,000 |
2007/09/13 | 835 | 838 | 823 | 823 | 9,449,000 |
2007/09/12 | 855 | 856 | 829 | 835 | 7,916,000 |
2007/09/11 | 852 | 855 | 840 | 849 | 7,643,000 |
2007/09/10 | 848 | 849 | 832 | 840 | 11,294,000 |
2007/09/07 | 881 | 887 | 861 | 867 | 10,422,000 |
2007/09/06 | 851 | 891 | 847 | 890 | 24,061,000 |
2007/09/05 | 873 | 877 | 853 | 854 | 7,336,000 |
2007/09/04 | 876 | 876 | 868 | 869 | 7,569,000 |
2007/09/03 | 880 | 888 | 873 | 877 | 6,527,000 |
2007/08/31 | 872 | 885 | 867 | 885 | 6,747,000 |
2007/08/30 | 884 | 884 | 864 | 868 | 5,931,000 |
2007/08/29 | 864 | 872 | 861 | 866 | 12,354,000 |
2007/08/28 | 870 | 894 | 868 | 885 | 6,321,000 |
2007/08/27 | 888 | 889 | 872 | 876 | 4,862,000 |
2007/08/24 | 887 | 890 | 871 | 873 | 9,679,000 |
2007/08/23 | 903 | 916 | 887 | 892 | 11,465,000 |
2007/08/22 | 872 | 896 | 859 | 893 | 16,130,000 |
2007/08/21 | 872 | 887 | 869 | 871 | 13,005,000 |
2007/08/20 | 899 | 900 | 872 | 880 | 9,214,000 |
2007/08/17 | 881 | 895 | 850 | 853 | 21,539,000 |
2007/08/16 | 880 | 885 | 855 | 881 | 13,228,000 |
2007/08/15 | 904 | 904 | 889 | 893 | 13,486,000 |
2007/08/14 | 921 | 922 | 906 | 914 | 8,431,000 |
2007/08/13 | 946 | 946 | 920 | 925 | 16,875,000 |
2007/08/10 | 930 | 963 | 929 | 960 | 32,759,000 |
2007/08/09 | 918 | 959 | 913 | 948 | 33,123,000 |
2007/08/08 | 883 | 899 | 873 | 898 | 16,584,000 |
2007/08/07 | 912 | 914 | 881 | 885 | 21,216,000 |
2007/08/06 | 908 | 926 | 879 | 905 | 40,998,000 |
2007/08/03 | 940 | 940 | 919 | 928 | 11,688,000 |
2007/08/02 | 937 | 941 | 918 | 939 | 12,911,000 |
2007/08/01 | 951 | 958 | 928 | 933 | 17,391,000 |
2007/07/31 | 956 | 960 | 943 | 953 | 12,731,000 |
2007/07/30 | 942 | 956 | 938 | 954 | 16,346,000 |
2007/07/27 | 940 | 958 | 936 | 949 | 20,676,000 |
2007/07/26 | 974 | 985 | 963 | 964 | 20,222,000 |
2007/07/25 | 968 | 980 | 963 | 973 | 21,337,000 |
2007/07/24 | 975 | 998 | 968 | 977 | 34,366,000 |
2007/07/23 | 957 | 988 | 954 | 981 | 27,873,000 |
2007/07/20 | 965 | 977 | 956 | 967 | 21,241,000 |
2007/07/19 | 965 | 969 | 953 | 959 | 11,061,000 |
2007/07/18 | 975 | 976 | 960 | 963 | 18,373,000 |
2007/07/17 | 962 | 986 | 962 | 974 | 48,766,000 |
2007/07/13 | 972 | 972 | 952 | 952 | 20,277,000 |
2007/07/12 | 954 | 982 | 940 | 951 | 63,558,000 |
2007/07/11 | 938 | 949 | 935 | 945 | 37,962,000 |
2007/07/10 | 923 | 945 | 922 | 941 | 45,701,000 |
2007/07/09 | 907 | 913 | 904 | 906 | 6,737,000 |
2007/07/06 | 903 | 903 | 894 | 901 | 7,768,000 |
2007/07/05 | 908 | 913 | 901 | 902 | 10,148,000 |
2007/07/04 | 912 | 916 | 905 | 905 | 9,055,000 |
2007/07/03 | 915 | 918 | 908 | 912 | 8,823,000 |
2007/07/02 | 912 | 918 | 907 | 915 | 10,502,000 |
2007/06/29 | 915 | 916 | 907 | 911 | 8,857,000 |
2007/06/28 | 903 | 913 | 901 | 905 | 10,168,000 |
2007/06/27 | 901 | 910 | 896 | 900 | 11,131,000 |
2007/06/26 | 920 | 921 | 903 | 906 | 13,171,000 |
2007/06/25 | 923 | 927 | 918 | 920 | 8,428,000 |
2007/06/22 | 930 | 930 | 918 | 926 | 12,213,000 |
2007/06/21 | 924 | 933 | 921 | 929 | 22,748,000 |
2007/06/20 | 909 | 925 | 908 | 916 | 15,008,000 |
2007/06/19 | 911 | 913 | 902 | 907 | 10,263,000 |
2007/06/18 | 919 | 926 | 910 | 910 | 13,397,000 |
2007/06/15 | 910 | 913 | 904 | 906 | 15,736,000 |
2007/06/14 | 898 | 903 | 895 | 901 | 20,130,000 |
2007/06/13 | 882 | 896 | 876 | 888 | 30,874,000 |
2007/06/12 | 867 | 883 | 865 | 878 | 24,728,000 |
2007/06/11 | 861 | 869 | 858 | 858 | 7,862,000 |
2007/06/08 | 852 | 854 | 846 | 851 | 13,736,000 |
2007/06/07 | 861 | 866 | 857 | 865 | 9,658,000 |
2007/06/06 | 869 | 875 | 865 | 866 | 9,639,000 |
2007/06/05 | 872 | 875 | 864 | 871 | 11,067,000 |
2007/06/04 | 872 | 881 | 866 | 872 | 20,106,000 |
2007/06/01 | 842 | 857 | 841 | 852 | 23,936,000 |
2007/05/31 | 818 | 825 | 816 | 822 | 8,313,000 |
2007/05/30 | 815 | 819 | 810 | 813 | 6,409,000 |
2007/05/29 | 815 | 817 | 810 | 814 | 4,075,000 |
2007/05/28 | 815 | 821 | 814 | 816 | 7,512,000 |
2007/05/25 | 815 | 815 | 806 | 809 | 9,002,000 |
2007/05/24 | 823 | 823 | 816 | 818 | 6,951,000 |
2007/05/23 | 826 | 833 | 822 | 824 | 8,226,000 |
2007/05/22 | 819 | 825 | 817 | 822 | 7,147,000 |
2007/05/21 | 810 | 818 | 810 | 814 | 6,966,000 |
2007/05/18 | 811 | 814 | 804 | 808 | 7,184,000 |
2007/05/17 | 812 | 813 | 806 | 810 | 8,865,000 |
2007/05/16 | 819 | 819 | 810 | 814 | 5,955,000 |
2007/05/15 | 823 | 823 | 817 | 819 | 6,446,000 |
2007/05/14 | 832 | 833 | 820 | 823 | 7,374,000 |
2007/05/11 | 826 | 827 | 816 | 824 | 12,738,000 |
2007/05/10 | 852 | 852 | 836 | 836 | 9,075,000 |
2007/05/09 | 850 | 855 | 831 | 846 | 13,193,000 |
2007/05/08 | 840 | 854 | 840 | 846 | 9,299,000 |
2007/05/07 | 839 | 840 | 833 | 836 | 7,412,000 |
2007/05/02 | 825 | 833 | 821 | 830 | 4,982,000 |
2007/05/01 | 825 | 827 | 820 | 823 | 4,805,000 |
2007/04/27 | 825 | 831 | 820 | 826 | 7,224,000 |
2007/04/26 | 825 | 834 | 824 | 831 | 5,167,000 |
2007/04/25 | 832 | 833 | 818 | 820 | 8,043,000 |
2007/04/24 | 825 | 833 | 825 | 830 | 5,115,000 |
2007/04/23 | 836 | 840 | 826 | 830 | 6,974,000 |
2007/04/20 | 834 | 838 | 831 | 835 | 4,319,000 |
2007/04/19 | 834 | 838 | 827 | 830 | 9,476,000 |
2007/04/18 | 832 | 837 | 831 | 834 | 5,812,000 |
2007/04/17 | 844 | 845 | 830 | 833 | 6,391,000 |
2007/04/16 | 838 | 845 | 838 | 839 | 4,701,000 |
2007/04/13 | 855 | 855 | 833 | 834 | 6,690,000 |
2007/04/12 | 850 | 850 | 842 | 849 | 4,203,000 |
2007/04/11 | 853 | 855 | 845 | 851 | 4,667,000 |
2007/04/10 | 857 | 860 | 848 | 853 | 7,563,000 |
2007/04/09 | 850 | 863 | 850 | 860 | 5,844,000 |
2007/04/06 | 850 | 852 | 845 | 848 | 3,018,000 |
2007/04/05 | 849 | 853 | 841 | 849 | 4,724,000 |
2007/04/04 | 841 | 848 | 838 | 846 | 5,604,000 |
2007/04/03 | 835 | 837 | 831 | 835 | 7,184,000 |
2007/04/02 | 851 | 852 | 829 | 830 | 11,247,000 |
2007/03/30 | 854 | 859 | 848 | 852 | 3,114,000 |
2007/03/29 | 841 | 862 | 839 | 852 | 7,037,000 |
2007/03/28 | 851 | 855 | 840 | 850 | 7,468,000 |
2007/03/27 | 860 | 863 | 850 | 855 | 3,361,000 |
2007/03/26 | 865 | 870 | 863 | 865 | 2,958,000 |
2007/03/23 | 869 | 869 | 860 | 865 | 5,276,000 |
2007/03/22 | 868 | 868 | 860 | 863 | 6,087,000 |
2007/03/20 | 851 | 853 | 847 | 848 | 4,101,000 |
2007/03/19 | 840 | 847 | 836 | 845 | 3,377,000 |
2007/03/16 | 845 | 850 | 833 | 838 | 5,413,000 |
2007/03/15 | 845 | 847 | 838 | 845 | 6,968,000 |
2007/03/14 | 848 | 850 | 838 | 841 | 9,323,000 |
2007/03/13 | 866 | 868 | 857 | 859 | 4,809,000 |
2007/03/12 | 862 | 871 | 858 | 866 | 8,166,000 |
2007/03/09 | 860 | 863 | 852 | 853 | 10,426,000 |
2007/03/08 | 834 | 857 | 833 | 854 | 8,048,000 |
2007/03/07 | 846 | 847 | 835 | 836 | 8,041,000 |
2007/03/06 | 821 | 839 | 821 | 834 | 10,061,000 |
2007/03/05 | 835 | 837 | 816 | 822 | 10,500,000 |
2007/03/02 | 845 | 849 | 840 | 844 | 6,855,000 |
2007/03/01 | 856 | 860 | 843 | 853 | 8,262,000 |
2007/02/28 | 830 | 861 | 828 | 855 | 14,309,000 |
2007/02/27 | 882 | 891 | 880 | 880 | 8,694,000 |
2007/02/26 | 884 | 892 | 881 | 882 | 8,844,000 |
2007/02/23 | 881 | 886 | 869 | 884 | 15,488,000 |
2007/02/22 | 889 | 890 | 885 | 890 | 4,931,000 |
2007/02/21 | 888 | 891 | 882 | 887 | 6,911,000 |
2007/02/20 | 894 | 894 | 885 | 890 | 4,723,000 |
2007/02/19 | 895 | 895 | 889 | 893 | 5,212,000 |
2007/02/16 | 892 | 896 | 887 | 895 | 6,600,000 |
2007/02/15 | 893 | 894 | 885 | 889 | 7,032,000 |
2007/02/14 | 894 | 896 | 887 | 887 | 8,421,000 |
2007/02/13 | 882 | 892 | 882 | 888 | 10,501,000 |
2007/02/09 | 874 | 886 | 870 | 877 | 17,054,000 |
2007/02/08 | 870 | 875 | 854 | 864 | 14,529,000 |
2007/02/07 | 895 | 895 | 858 | 869 | 25,438,000 |
2007/02/06 | 896 | 901 | 890 | 895 | 12,999,000 |
2007/02/05 | 915 | 916 | 886 | 887 | 23,538,000 |
2007/02/02 | 932 | 938 | 919 | 920 | 8,444,000 |
2007/02/01 | 927 | 939 | 923 | 929 | 15,176,000 |
2007/01/31 | 931 | 933 | 912 | 917 | 10,283,000 |
2007/01/30 | 949 | 950 | 928 | 933 | 10,311,000 |
2007/01/29 | 945 | 950 | 939 | 945 | 12,009,000 |
2007/01/26 | 925 | 936 | 923 | 935 | 7,859,000 |
2007/01/25 | 939 | 942 | 928 | 931 | 8,595,000 |
2007/01/24 | 930 | 946 | 927 | 935 | 16,016,000 |
2007/01/23 | 913 | 929 | 913 | 928 | 10,547,000 |
2007/01/22 | 913 | 918 | 910 | 916 | 4,953,000 |
2007/01/19 | 912 | 912 | 902 | 910 | 5,284,000 |
2007/01/18 | 910 | 917 | 906 | 913 | 5,933,000 |
2007/01/17 | 915 | 915 | 903 | 911 | 13,072,000 |
2007/01/16 | 906 | 914 | 902 | 904 | 11,944,000 |
2007/01/15 | 900 | 906 | 898 | 900 | 14,814,000 |
2007/01/12 | 879 | 894 | 876 | 885 | 7,411,000 |
2007/01/11 | 885 | 889 | 870 | 875 | 6,665,000 |
2007/01/10 | 889 | 890 | 875 | 878 | 5,990,000 |
2007/01/09 | 885 | 892 | 882 | 885 | 6,146,000 |
2007/01/05 | 898 | 898 | 881 | 884 | 5,450,000 |
2007/01/04 | 897 | 902 | 896 | 898 | 3,857,000 |