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 |
|---|---|---|---|---|---|
| 2008/12/30 | 449 | 456 | 447 | 452 | 2,397,000 |
| 2008/12/29 | 449 | 462 | 446 | 449 | 8,074,000 |
| 2008/12/26 | 438 | 446 | 438 | 442 | 5,940,000 |
| 2008/12/25 | 433 | 442 | 431 | 437 | 2,419,000 |
| 2008/12/24 | 430 | 434 | 427 | 433 | 3,580,000 |
| 2008/12/22 | 432 | 443 | 431 | 438 | 4,123,000 |
| 2008/12/19 | 431 | 445 | 425 | 429 | 7,395,000 |
| 2008/12/18 | 433 | 436 | 428 | 433 | 9,380,000 |
| 2008/12/17 | 425 | 437 | 416 | 429 | 10,567,000 |
| 2008/12/16 | 429 | 435 | 419 | 420 | 6,967,000 |
| 2008/12/15 | 419 | 440 | 419 | 427 | 8,138,000 |
| 2008/12/12 | 429 | 442 | 409 | 420 | 12,685,000 |
| 2008/12/11 | 428 | 439 | 420 | 439 | 6,045,000 |
| 2008/12/10 | 420 | 430 | 416 | 429 | 6,199,000 |
| 2008/12/09 | 428 | 436 | 415 | 421 | 7,979,000 |
| 2008/12/08 | 410 | 427 | 408 | 424 | 5,213,000 |
| 2008/12/05 | 417 | 420 | 404 | 405 | 6,779,000 |
| 2008/12/04 | 439 | 441 | 410 | 415 | 9,721,000 |
| 2008/12/03 | 445 | 453 | 434 | 438 | 9,565,000 |
| 2008/12/02 | 428 | 443 | 427 | 434 | 5,745,000 |
| 2008/12/01 | 460 | 462 | 450 | 453 | 4,351,000 |
| 2008/11/28 | 456 | 462 | 445 | 462 | 5,565,000 |
| 2008/11/27 | 455 | 465 | 455 | 458 | 3,962,000 |
| 2008/11/26 | 449 | 459 | 446 | 454 | 7,915,000 |
| 2008/11/25 | 466 | 467 | 445 | 462 | 11,735,000 |
| 2008/11/21 | 400 | 438 | 395 | 436 | 11,924,000 |
| 2008/11/20 | 432 | 432 | 416 | 416 | 7,031,000 |
| 2008/11/19 | 454 | 458 | 436 | 442 | 6,604,000 |
| 2008/11/18 | 455 | 465 | 446 | 449 | 6,650,000 |
| 2008/11/17 | 451 | 483 | 441 | 465 | 8,037,000 |
| 2008/11/14 | 475 | 476 | 452 | 461 | 7,225,000 |
| 2008/11/13 | 436 | 463 | 428 | 450 | 10,383,000 |
| 2008/11/12 | 450 | 470 | 442 | 451 | 11,611,000 |
| 2008/11/11 | 466 | 468 | 452 | 455 | 8,219,000 |
| 2008/11/10 | 477 | 482 | 463 | 471 | 9,674,000 |
| 2008/11/07 | 447 | 513 | 417 | 467 | 28,030,000 |
| 2008/11/06 | 473 | 478 | 465 | 477 | 10,013,000 |
| 2008/11/05 | 506 | 510 | 487 | 498 | 12,703,000 |
| 2008/11/04 | 475 | 493 | 467 | 491 | 12,100,000 |
| 2008/10/31 | 460 | 473 | 446 | 451 | 12,661,000 |
| 2008/10/30 | 425 | 465 | 423 | 460 | 18,409,000 |
| 2008/10/29 | 425 | 426 | 405 | 421 | 14,088,000 |
| 2008/10/28 | 353 | 405 | 352 | 399 | 16,647,000 |
| 2008/10/27 | 375 | 390 | 350 | 352 | 17,689,000 |
| 2008/10/24 | 407 | 408 | 376 | 380 | 13,345,000 |
| 2008/10/23 | 395 | 409 | 381 | 407 | 14,205,000 |
| 2008/10/22 | 426 | 426 | 405 | 406 | 8,055,000 |
| 2008/10/21 | 438 | 439 | 427 | 435 | 8,001,000 |
| 2008/10/20 | 408 | 420 | 401 | 418 | 8,537,000 |
| 2008/10/17 | 408 | 411 | 395 | 407 | 10,726,000 |
| 2008/10/16 | 400 | 401 | 381 | 388 | 14,488,000 |
| 2008/10/15 | 439 | 442 | 400 | 427 | 21,295,000 |
| 2008/10/14 | 446 | 463 | 444 | 457 | 17,704,000 |
| 2008/10/10 | 361 | 396 | 359 | 391 | 16,818,000 |
| 2008/10/09 | 396 | 418 | 385 | 396 | 16,657,000 |
| 2008/10/08 | 410 | 417 | 392 | 395 | 14,072,000 |
| 2008/10/07 | 400 | 439 | 392 | 425 | 19,421,000 |
| 2008/10/06 | 436 | 436 | 410 | 413 | 13,566,000 |
| 2008/10/03 | 451 | 455 | 443 | 446 | 11,188,000 |
| 2008/10/02 | 488 | 488 | 456 | 459 | 14,815,000 |
| 2008/10/01 | 497 | 502 | 480 | 487 | 14,272,000 |
| 2008/09/30 | 476 | 498 | 474 | 487 | 8,660,000 |
| 2008/09/29 | 511 | 521 | 497 | 498 | 11,613,000 |
| 2008/09/26 | 526 | 532 | 506 | 517 | 15,738,000 |
| 2008/09/25 | 532 | 556 | 524 | 536 | 14,933,000 |
| 2008/09/24 | 517 | 541 | 508 | 541 | 19,700,000 |
| 2008/09/22 | 565 | 571 | 509 | 517 | 25,970,000 |
| 2008/09/19 | 526 | 572 | 520 | 572 | 26,282,000 |
| 2008/09/18 | 488 | 524 | 484 | 521 | 21,302,000 |
| 2008/09/17 | 475 | 499 | 475 | 497 | 13,007,000 |
| 2008/09/16 | 458 | 478 | 458 | 474 | 11,940,000 |
| 2008/09/12 | 479 | 484 | 471 | 483 | 8,643,000 |
| 2008/09/11 | 468 | 483 | 466 | 474 | 7,917,000 |
| 2008/09/10 | 466 | 481 | 465 | 472 | 5,879,000 |
| 2008/09/09 | 478 | 488 | 469 | 476 | 7,424,000 |
| 2008/09/08 | 483 | 491 | 479 | 485 | 6,485,000 |
| 2008/09/05 | 462 | 468 | 457 | 465 | 9,421,000 |
| 2008/09/04 | 472 | 482 | 468 | 476 | 13,804,000 |
| 2008/09/03 | 466 | 470 | 464 | 469 | 5,691,000 |
| 2008/09/02 | 472 | 480 | 462 | 465 | 8,819,000 |
| 2008/09/01 | 477 | 482 | 473 | 475 | 7,149,000 |
| 2008/08/29 | 483 | 485 | 478 | 484 | 11,521,000 |
| 2008/08/28 | 486 | 486 | 479 | 481 | 4,535,000 |
| 2008/08/27 | 482 | 487 | 479 | 485 | 7,351,000 |
| 2008/08/26 | 480 | 483 | 477 | 482 | 5,876,000 |
| 2008/08/25 | 486 | 488 | 482 | 486 | 6,771,000 |
| 2008/08/22 | 488 | 489 | 481 | 481 | 6,149,000 |
| 2008/08/21 | 494 | 495 | 486 | 492 | 8,985,000 |
| 2008/08/20 | 488 | 497 | 484 | 494 | 6,752,000 |
| 2008/08/19 | 495 | 496 | 487 | 493 | 8,054,000 |
| 2008/08/18 | 485 | 500 | 479 | 500 | 9,259,000 |
| 2008/08/15 | 494 | 495 | 476 | 485 | 14,250,000 |
| 2008/08/14 | 496 | 500 | 491 | 493 | 7,499,000 |
| 2008/08/13 | 504 | 504 | 495 | 497 | 10,386,000 |
| 2008/08/12 | 514 | 515 | 502 | 506 | 8,222,000 |
| 2008/08/11 | 512 | 515 | 506 | 515 | 9,164,000 |
| 2008/08/08 | 503 | 507 | 495 | 505 | 11,926,000 |
| 2008/08/07 | 512 | 514 | 501 | 507 | 23,450,000 |
| 2008/08/06 | 520 | 541 | 511 | 541 | 33,749,000 |
| 2008/08/05 | 521 | 531 | 521 | 524 | 6,430,000 |
| 2008/08/04 | 538 | 540 | 526 | 530 | 9,354,000 |
| 2008/08/01 | 539 | 539 | 522 | 528 | 9,732,000 |
| 2008/07/31 | 560 | 563 | 528 | 543 | 16,019,000 |
| 2008/07/30 | 568 | 570 | 553 | 554 | 10,090,000 |
| 2008/07/29 | 559 | 565 | 551 | 565 | 9,373,000 |
| 2008/07/28 | 580 | 583 | 566 | 569 | 6,634,000 |
| 2008/07/25 | 579 | 579 | 559 | 564 | 15,260,000 |
| 2008/07/24 | 594 | 596 | 581 | 589 | 26,401,000 |
| 2008/07/23 | 546 | 568 | 545 | 562 | 13,679,000 |
| 2008/07/22 | 531 | 536 | 524 | 534 | 6,301,000 |
| 2008/07/18 | 541 | 543 | 531 | 532 | 15,479,000 |
| 2008/07/17 | 521 | 527 | 515 | 521 | 14,876,000 |
| 2008/07/16 | 502 | 513 | 500 | 502 | 12,632,000 |
| 2008/07/15 | 516 | 517 | 505 | 508 | 8,866,000 |
| 2008/07/14 | 513 | 533 | 513 | 522 | 10,866,000 |
| 2008/07/11 | 530 | 531 | 510 | 523 | 12,774,000 |
| 2008/07/10 | 531 | 538 | 528 | 533 | 10,372,000 |
| 2008/07/09 | 542 | 546 | 532 | 535 | 8,733,000 |
| 2008/07/08 | 542 | 544 | 530 | 533 | 10,563,000 |
| 2008/07/07 | 550 | 554 | 541 | 546 | 10,614,000 |
| 2008/07/04 | 557 | 559 | 543 | 549 | 7,906,000 |
| 2008/07/03 | 555 | 556 | 545 | 552 | 11,800,000 |
| 2008/07/02 | 580 | 581 | 561 | 561 | 8,291,000 |
| 2008/07/01 | 574 | 587 | 574 | 579 | 9,967,000 |
| 2008/06/30 | 570 | 580 | 561 | 569 | 11,597,000 |
| 2008/06/27 | 560 | 571 | 559 | 571 | 10,501,000 |
| 2008/06/26 | 592 | 592 | 576 | 579 | 13,242,000 |
| 2008/06/25 | 587 | 594 | 583 | 592 | 10,780,000 |
| 2008/06/24 | 592 | 592 | 585 | 592 | 12,206,000 |
| 2008/06/23 | 600 | 600 | 589 | 595 | 10,351,000 |
| 2008/06/20 | 620 | 622 | 603 | 607 | 12,804,000 |
| 2008/06/19 | 630 | 633 | 620 | 624 | 9,919,000 |
| 2008/06/18 | 640 | 652 | 638 | 644 | 6,278,000 |
| 2008/06/17 | 637 | 646 | 632 | 640 | 8,717,000 |
| 2008/06/16 | 627 | 640 | 623 | 632 | 9,998,000 |
| 2008/06/13 | 632 | 634 | 610 | 620 | 17,329,000 |
| 2008/06/12 | 635 | 636 | 624 | 630 | 8,692,000 |
| 2008/06/11 | 642 | 650 | 637 | 647 | 9,070,000 |
| 2008/06/10 | 657 | 662 | 636 | 640 | 11,315,000 |
| 2008/06/09 | 650 | 667 | 647 | 660 | 11,424,000 |
| 2008/06/06 | 681 | 686 | 671 | 675 | 11,644,000 |
| 2008/06/05 | 667 | 676 | 661 | 671 | 7,005,000 |
| 2008/06/04 | 658 | 674 | 651 | 670 | 12,954,000 |
| 2008/06/03 | 661 | 664 | 656 | 660 | 17,708,000 |
| 2008/06/02 | 694 | 694 | 674 | 681 | 13,780,000 |
| 2008/05/30 | 680 | 694 | 678 | 691 | 12,268,000 |
| 2008/05/29 | 670 | 674 | 665 | 671 | 9,426,000 |
| 2008/05/28 | 664 | 670 | 654 | 657 | 8,343,000 |
| 2008/05/27 | 659 | 662 | 653 | 658 | 4,759,000 |
| 2008/05/26 | 653 | 658 | 644 | 649 | 5,904,000 |
| 2008/05/23 | 645 | 666 | 642 | 654 | 6,080,000 |
| 2008/05/22 | 643 | 666 | 637 | 665 | 6,152,000 |
| 2008/05/21 | 652 | 662 | 648 | 656 | 6,061,000 |
| 2008/05/20 | 655 | 661 | 651 | 659 | 5,398,000 |
| 2008/05/19 | 660 | 667 | 658 | 659 | 5,524,000 |
| 2008/05/16 | 668 | 671 | 652 | 656 | 6,816,000 |
| 2008/05/15 | 663 | 680 | 661 | 667 | 15,501,000 |
| 2008/05/14 | 638 | 656 | 631 | 651 | 8,984,000 |
| 2008/05/13 | 631 | 639 | 618 | 636 | 9,506,000 |
| 2008/05/12 | 635 | 637 | 618 | 633 | 11,848,000 |
| 2008/05/09 | 680 | 682 | 641 | 641 | 15,395,000 |
| 2008/05/08 | 678 | 686 | 666 | 676 | 8,564,000 |
| 2008/05/07 | 688 | 692 | 673 | 682 | 11,490,000 |
| 2008/05/02 | 652 | 660 | 646 | 658 | 12,428,000 |
| 2008/05/01 | 653 | 667 | 647 | 648 | 10,107,000 |
| 2008/04/30 | 650 | 655 | 636 | 648 | 11,761,000 |
| 2008/04/28 | 648 | 651 | 629 | 646 | 13,122,000 |
| 2008/04/25 | 627 | 649 | 622 | 648 | 16,220,000 |
| 2008/04/24 | 625 | 627 | 617 | 618 | 7,081,000 |
| 2008/04/23 | 611 | 627 | 609 | 621 | 5,693,000 |
| 2008/04/22 | 625 | 627 | 617 | 618 | 5,205,000 |
| 2008/04/21 | 638 | 639 | 628 | 636 | 8,944,000 |
| 2008/04/18 | 614 | 621 | 611 | 619 | 8,566,000 |
| 2008/04/17 | 615 | 620 | 613 | 616 | 14,029,000 |
| 2008/04/16 | 610 | 611 | 602 | 605 | 18,281,000 |
| 2008/04/15 | 621 | 634 | 616 | 626 | 6,029,000 |
| 2008/04/14 | 621 | 632 | 615 | 619 | 12,488,000 |
| 2008/04/11 | 621 | 639 | 621 | 636 | 11,145,000 |
| 2008/04/10 | 623 | 623 | 607 | 611 | 12,765,000 |
| 2008/04/09 | 649 | 649 | 618 | 626 | 22,539,000 |
| 2008/04/08 | 687 | 691 | 667 | 668 | 7,601,000 |
| 2008/04/07 | 682 | 691 | 676 | 686 | 5,554,000 |
| 2008/04/04 | 676 | 687 | 670 | 681 | 7,217,000 |
| 2008/04/03 | 660 | 681 | 658 | 681 | 11,436,000 |
| 2008/04/02 | 650 | 663 | 650 | 662 | 9,746,000 |
| 2008/04/01 | 647 | 654 | 638 | 640 | 9,202,000 |
| 2008/03/31 | 647 | 664 | 642 | 647 | 20,903,000 |
| 2008/03/28 | 635 | 643 | 627 | 641 | 12,651,000 |
| 2008/03/27 | 622 | 622 | 603 | 618 | 12,263,000 |
| 2008/03/26 | 615 | 632 | 615 | 629 | 16,440,000 |
| 2008/03/25 | 602 | 607 | 595 | 604 | 7,246,000 |
| 2008/03/24 | 589 | 594 | 582 | 587 | 5,956,000 |
| 2008/03/21 | 587 | 604 | 583 | 593 | 20,412,000 |
| 2008/03/19 | 575 | 575 | 556 | 564 | 8,359,000 |
| 2008/03/18 | 540 | 555 | 534 | 548 | 8,396,000 |
| 2008/03/17 | 554 | 555 | 529 | 540 | 15,350,000 |
| 2008/03/14 | 582 | 586 | 563 | 567 | 11,878,000 |
| 2008/03/13 | 588 | 595 | 571 | 581 | 11,118,000 |
| 2008/03/12 | 613 | 614 | 594 | 598 | 11,519,000 |
| 2008/03/11 | 555 | 585 | 551 | 583 | 15,905,000 |
| 2008/03/10 | 611 | 617 | 584 | 584 | 15,659,000 |
| 2008/03/07 | 611 | 614 | 605 | 610 | 7,966,000 |
| 2008/03/06 | 620 | 631 | 617 | 627 | 7,315,000 |
| 2008/03/05 | 616 | 617 | 610 | 614 | 9,330,000 |
| 2008/03/04 | 630 | 635 | 614 | 618 | 12,243,000 |
| 2008/03/03 | 639 | 640 | 622 | 622 | 13,479,000 |
| 2008/02/29 | 644 | 661 | 639 | 654 | 18,189,000 |
| 2008/02/28 | 640 | 659 | 634 | 651 | 15,746,000 |
| 2008/02/27 | 651 | 653 | 642 | 645 | 9,361,000 |
| 2008/02/26 | 645 | 651 | 639 | 641 | 15,510,000 |
| 2008/02/25 | 616 | 631 | 615 | 630 | 13,060,000 |
| 2008/02/22 | 614 | 618 | 606 | 615 | 10,522,000 |
| 2008/02/21 | 620 | 626 | 610 | 618 | 10,666,000 |
| 2008/02/20 | 632 | 632 | 612 | 615 | 13,610,000 |
| 2008/02/19 | 639 | 639 | 623 | 632 | 12,047,000 |
| 2008/02/18 | 617 | 637 | 611 | 628 | 17,109,000 |
| 2008/02/15 | 618 | 621 | 605 | 614 | 10,004,000 |
| 2008/02/14 | 628 | 628 | 608 | 620 | 13,807,000 |
| 2008/02/13 | 604 | 618 | 595 | 598 | 18,111,000 |
| 2008/02/12 | 605 | 607 | 593 | 594 | 26,319,000 |
| 2008/02/08 | 640 | 652 | 609 | 621 | 33,381,000 |
| 2008/02/07 | 646 | 654 | 627 | 650 | 21,741,000 |
| 2008/02/06 | 661 | 665 | 650 | 650 | 23,998,000 |
| 2008/02/05 | 710 | 711 | 685 | 691 | 18,372,000 |
| 2008/02/04 | 722 | 727 | 713 | 718 | 8,254,000 |
| 2008/02/01 | 722 | 722 | 707 | 710 | 8,269,000 |
| 2008/01/31 | 694 | 724 | 684 | 719 | 12,552,000 |
| 2008/01/30 | 722 | 723 | 700 | 706 | 14,258,000 |
| 2008/01/29 | 730 | 742 | 708 | 720 | 15,838,000 |
| 2008/01/28 | 750 | 750 | 720 | 721 | 12,004,000 |
| 2008/01/25 | 751 | 760 | 740 | 760 | 18,097,000 |
| 2008/01/24 | 703 | 727 | 702 | 721 | 18,614,000 |
| 2008/01/23 | 709 | 712 | 675 | 687 | 14,809,000 |
| 2008/01/22 | 681 | 698 | 679 | 683 | 18,930,000 |
| 2008/01/21 | 730 | 731 | 712 | 714 | 12,028,000 |
| 2008/01/18 | 701 | 744 | 701 | 740 | 18,645,000 |
| 2008/01/17 | 730 | 737 | 704 | 734 | 21,299,000 |
| 2008/01/16 | 750 | 751 | 716 | 719 | 25,998,000 |
| 2008/01/15 | 771 | 786 | 761 | 772 | 21,376,000 |
| 2008/01/11 | 810 | 813 | 772 | 786 | 23,936,000 |
| 2008/01/10 | 826 | 828 | 807 | 809 | 16,566,000 |
| 2008/01/09 | 842 | 843 | 827 | 833 | 17,077,000 |
| 2008/01/08 | 847 | 854 | 842 | 854 | 7,937,000 |
| 2008/01/07 | 857 | 857 | 843 | 845 | 9,313,000 |
| 2008/01/04 | 863 | 868 | 841 | 862 | 9,176,000 |