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 |
|---|---|---|---|---|---|
| 2010/12/30 | 490 | 491 | 484 | 485 | 3,148,000 |
| 2010/12/29 | 488 | 493 | 487 | 491 | 4,116,000 |
| 2010/12/28 | 488 | 490 | 486 | 489 | 2,982,000 |
| 2010/12/27 | 488 | 494 | 488 | 489 | 7,747,000 |
| 2010/12/24 | 484 | 489 | 484 | 487 | 4,262,000 |
| 2010/12/22 | 485 | 487 | 484 | 487 | 4,210,000 |
| 2010/12/21 | 484 | 487 | 483 | 486 | 4,303,000 |
| 2010/12/20 | 486 | 487 | 481 | 483 | 4,042,000 |
| 2010/12/17 | 489 | 491 | 485 | 486 | 5,074,000 |
| 2010/12/16 | 491 | 492 | 489 | 491 | 3,981,000 |
| 2010/12/15 | 495 | 496 | 490 | 491 | 5,403,000 |
| 2010/12/14 | 490 | 493 | 490 | 492 | 5,913,000 |
| 2010/12/13 | 493 | 496 | 488 | 494 | 9,708,000 |
| 2010/12/10 | 499 | 499 | 489 | 490 | 14,867,000 |
| 2010/12/09 | 478 | 492 | 478 | 491 | 15,959,000 |
| 2010/12/08 | 474 | 478 | 473 | 478 | 7,247,000 |
| 2010/12/07 | 473 | 474 | 471 | 472 | 5,482,000 |
| 2010/12/06 | 473 | 478 | 473 | 475 | 7,135,000 |
| 2010/12/03 | 473 | 474 | 469 | 470 | 4,133,000 |
| 2010/12/02 | 471 | 474 | 468 | 471 | 7,074,000 |
| 2010/12/01 | 466 | 467 | 463 | 467 | 6,240,000 |
| 2010/11/30 | 473 | 473 | 467 | 467 | 7,691,000 |
| 2010/11/29 | 470 | 473 | 467 | 472 | 6,417,000 |
| 2010/11/26 | 469 | 474 | 467 | 468 | 6,489,000 |
| 2010/11/25 | 470 | 471 | 468 | 469 | 4,524,000 |
| 2010/11/24 | 467 | 473 | 465 | 468 | 6,763,000 |
| 2010/11/22 | 471 | 476 | 470 | 473 | 7,513,000 |
| 2010/11/19 | 469 | 471 | 467 | 470 | 12,058,000 |
| 2010/11/18 | 463 | 465 | 460 | 463 | 14,626,000 |
| 2010/11/17 | 460 | 466 | 460 | 462 | 9,549,000 |
| 2010/11/16 | 470 | 471 | 461 | 463 | 8,850,000 |
| 2010/11/15 | 468 | 470 | 463 | 467 | 4,839,000 |
| 2010/11/12 | 468 | 473 | 467 | 468 | 6,920,000 |
| 2010/11/11 | 477 | 477 | 467 | 470 | 6,291,000 |
| 2010/11/10 | 475 | 478 | 472 | 474 | 6,184,000 |
| 2010/11/09 | 477 | 479 | 473 | 475 | 3,643,000 |
| 2010/11/08 | 478 | 481 | 475 | 478 | 6,598,000 |
| 2010/11/05 | 479 | 480 | 473 | 476 | 11,054,000 |
| 2010/11/04 | 467 | 482 | 466 | 477 | 17,606,000 |
| 2010/11/02 | 463 | 466 | 459 | 463 | 8,277,000 |
| 2010/11/01 | 465 | 468 | 460 | 460 | 5,196,000 |
| 2010/10/29 | 463 | 469 | 461 | 466 | 6,547,000 |
| 2010/10/28 | 464 | 468 | 462 | 465 | 7,087,000 |
| 2010/10/27 | 471 | 472 | 462 | 465 | 4,127,000 |
| 2010/10/26 | 467 | 472 | 465 | 468 | 5,941,000 |
| 2010/10/25 | 464 | 470 | 463 | 467 | 5,308,000 |
| 2010/10/22 | 462 | 469 | 461 | 466 | 4,531,000 |
| 2010/10/21 | 462 | 465 | 456 | 462 | 7,109,000 |
| 2010/10/20 | 465 | 466 | 459 | 463 | 7,128,000 |
| 2010/10/19 | 470 | 473 | 469 | 472 | 3,951,000 |
| 2010/10/18 | 465 | 475 | 465 | 467 | 6,301,000 |
| 2010/10/15 | 467 | 467 | 459 | 466 | 3,977,000 |
| 2010/10/14 | 459 | 467 | 457 | 465 | 6,566,000 |
| 2010/10/13 | 466 | 466 | 455 | 455 | 7,876,000 |
| 2010/10/12 | 474 | 476 | 463 | 463 | 14,717,000 |
| 2010/10/08 | 468 | 473 | 463 | 463 | 8,075,000 |
| 2010/10/07 | 461 | 467 | 460 | 463 | 5,570,000 |
| 2010/10/06 | 464 | 465 | 459 | 465 | 6,079,000 |
| 2010/10/05 | 456 | 467 | 452 | 463 | 5,487,000 |
| 2010/10/04 | 465 | 468 | 459 | 460 | 3,428,000 |
| 2010/10/01 | 468 | 470 | 461 | 466 | 5,271,000 |
| 2010/09/30 | 469 | 474 | 464 | 465 | 5,662,000 |
| 2010/09/29 | 469 | 475 | 469 | 475 | 4,793,000 |
| 2010/09/28 | 466 | 471 | 464 | 468 | 3,330,000 |
| 2010/09/27 | 464 | 471 | 462 | 471 | 4,263,000 |
| 2010/09/24 | 461 | 470 | 458 | 459 | 5,599,000 |
| 2010/09/22 | 470 | 472 | 466 | 468 | 3,419,000 |
| 2010/09/21 | 475 | 477 | 468 | 470 | 5,695,000 |
| 2010/09/17 | 467 | 475 | 465 | 473 | 7,268,000 |
| 2010/09/16 | 470 | 470 | 461 | 463 | 4,422,000 |
| 2010/09/15 | 460 | 469 | 452 | 465 | 8,167,000 |
| 2010/09/14 | 467 | 470 | 457 | 461 | 7,466,000 |
| 2010/09/13 | 473 | 475 | 468 | 469 | 4,411,000 |
| 2010/09/10 | 470 | 472 | 466 | 472 | 9,222,000 |
| 2010/09/09 | 464 | 467 | 462 | 465 | 2,280,000 |
| 2010/09/08 | 462 | 467 | 459 | 460 | 3,673,000 |
| 2010/09/07 | 464 | 472 | 464 | 468 | 4,005,000 |
| 2010/09/06 | 458 | 469 | 455 | 469 | 4,431,000 |
| 2010/09/03 | 455 | 459 | 450 | 456 | 3,634,000 |
| 2010/09/02 | 462 | 463 | 451 | 455 | 4,778,000 |
| 2010/09/01 | 444 | 455 | 442 | 454 | 5,965,000 |
| 2010/08/31 | 458 | 460 | 442 | 444 | 10,299,000 |
| 2010/08/30 | 469 | 474 | 466 | 467 | 4,848,000 |
| 2010/08/27 | 450 | 466 | 448 | 464 | 6,338,000 |
| 2010/08/26 | 456 | 458 | 452 | 454 | 3,871,000 |
| 2010/08/25 | 454 | 460 | 450 | 452 | 7,697,000 |
| 2010/08/24 | 459 | 465 | 458 | 460 | 6,646,000 |
| 2010/08/23 | 470 | 471 | 460 | 461 | 8,534,000 |
| 2010/08/20 | 477 | 485 | 474 | 475 | 12,605,000 |
| 2010/08/19 | 475 | 482 | 475 | 481 | 14,325,000 |
| 2010/08/18 | 472 | 474 | 469 | 471 | 5,669,000 |
| 2010/08/17 | 470 | 473 | 468 | 471 | 6,151,000 |
| 2010/08/16 | 470 | 475 | 466 | 474 | 10,697,000 |
| 2010/08/13 | 471 | 474 | 466 | 473 | 19,354,000 |
| 2010/08/12 | 446 | 459 | 445 | 459 | 9,547,000 |
| 2010/08/11 | 459 | 460 | 452 | 453 | 4,749,000 |
| 2010/08/10 | 470 | 471 | 464 | 466 | 6,026,000 |
| 2010/08/09 | 467 | 467 | 464 | 467 | 3,288,000 |
| 2010/08/06 | 471 | 474 | 467 | 469 | 8,665,000 |
| 2010/08/05 | 473 | 474 | 469 | 473 | 7,978,000 |
| 2010/08/04 | 471 | 473 | 465 | 472 | 24,611,000 |
| 2010/08/03 | 466 | 467 | 464 | 467 | 6,935,000 |
| 2010/08/02 | 464 | 467 | 462 | 465 | 7,693,000 |
| 2010/07/30 | 464 | 464 | 459 | 463 | 5,429,000 |
| 2010/07/29 | 463 | 465 | 461 | 465 | 4,896,000 |
| 2010/07/28 | 460 | 465 | 460 | 464 | 7,205,000 |
| 2010/07/27 | 453 | 464 | 451 | 460 | 12,623,000 |
| 2010/07/26 | 445 | 452 | 444 | 450 | 6,374,000 |
| 2010/07/23 | 439 | 446 | 438 | 441 | 6,031,000 |
| 2010/07/22 | 432 | 435 | 429 | 433 | 4,551,000 |
| 2010/07/21 | 440 | 442 | 432 | 438 | 5,609,000 |
| 2010/07/20 | 433 | 442 | 426 | 435 | 7,688,000 |
| 2010/07/16 | 445 | 446 | 434 | 435 | 5,348,000 |
| 2010/07/15 | 448 | 449 | 444 | 446 | 5,295,000 |
| 2010/07/14 | 445 | 453 | 442 | 452 | 6,926,000 |
| 2010/07/13 | 437 | 441 | 434 | 437 | 3,990,000 |
| 2010/07/12 | 438 | 444 | 433 | 433 | 6,099,000 |
| 2010/07/09 | 443 | 446 | 440 | 441 | 6,973,000 |
| 2010/07/08 | 443 | 448 | 441 | 444 | 6,811,000 |
| 2010/07/07 | 436 | 438 | 433 | 436 | 4,641,000 |
| 2010/07/06 | 428 | 439 | 424 | 437 | 4,910,000 |
| 2010/07/05 | 429 | 434 | 426 | 429 | 7,746,000 |
| 2010/07/02 | 427 | 429 | 423 | 426 | 5,536,000 |
| 2010/07/01 | 428 | 429 | 420 | 423 | 7,417,000 |
| 2010/06/30 | 424 | 428 | 423 | 428 | 11,055,000 |
| 2010/06/29 | 447 | 454 | 435 | 437 | 9,901,000 |
| 2010/06/28 | 449 | 449 | 444 | 446 | 5,334,000 |
| 2010/06/25 | 450 | 451 | 445 | 446 | 9,592,000 |
| 2010/06/24 | 456 | 463 | 456 | 456 | 6,040,000 |
| 2010/06/23 | 462 | 462 | 459 | 459 | 5,137,000 |
| 2010/06/22 | 465 | 466 | 463 | 464 | 4,879,000 |
| 2010/06/21 | 465 | 468 | 463 | 467 | 9,039,000 |
| 2010/06/18 | 464 | 465 | 459 | 461 | 6,941,000 |
| 2010/06/17 | 468 | 468 | 462 | 463 | 7,114,000 |
| 2010/06/16 | 467 | 468 | 464 | 467 | 11,221,000 |
| 2010/06/15 | 464 | 468 | 462 | 464 | 10,788,000 |
| 2010/06/14 | 463 | 465 | 462 | 465 | 11,103,000 |
| 2010/06/11 | 461 | 462 | 456 | 461 | 11,611,000 |
| 2010/06/10 | 459 | 460 | 447 | 453 | 14,049,000 |
| 2010/06/09 | 462 | 464 | 459 | 459 | 43,356,000 |
| 2010/06/08 | 457 | 462 | 456 | 460 | 19,747,000 |
| 2010/06/07 | 462 | 465 | 458 | 458 | 15,516,000 |
| 2010/06/04 | 476 | 476 | 466 | 468 | 18,705,000 |
| 2010/06/03 | 475 | 479 | 472 | 477 | 16,594,000 |
| 2010/06/02 | 474 | 476 | 472 | 473 | 34,864,000 |
| 2010/06/01 | 469 | 484 | 468 | 477 | 44,244,000 |
| 2010/05/31 | 457 | 486 | 455 | 474 | 27,611,000 |
| 2010/05/28 | 463 | 464 | 457 | 461 | 9,067,000 |
| 2010/05/27 | 455 | 462 | 455 | 461 | 7,619,000 |
| 2010/05/26 | 460 | 463 | 454 | 459 | 14,876,000 |
| 2010/05/25 | 468 | 468 | 451 | 457 | 30,944,000 |
| 2010/05/24 | 505 | 506 | 495 | 499 | 8,846,000 |
| 2010/05/21 | 500 | 509 | 496 | 506 | 9,662,000 |
| 2010/05/20 | 515 | 521 | 505 | 509 | 6,578,000 |
| 2010/05/19 | 508 | 515 | 506 | 515 | 7,939,000 |
| 2010/05/18 | 529 | 531 | 511 | 514 | 7,485,000 |
| 2010/05/17 | 522 | 532 | 517 | 521 | 6,897,000 |
| 2010/05/14 | 542 | 547 | 529 | 530 | 9,489,000 |
| 2010/05/13 | 538 | 549 | 535 | 548 | 5,984,000 |
| 2010/05/12 | 531 | 541 | 526 | 532 | 5,895,000 |
| 2010/05/11 | 547 | 547 | 528 | 530 | 7,840,000 |
| 2010/05/10 | 536 | 548 | 535 | 545 | 14,134,000 |
| 2010/05/07 | 506 | 519 | 506 | 516 | 7,552,000 |
| 2010/05/06 | 536 | 536 | 523 | 526 | 5,007,000 |
| 2010/04/30 | 556 | 557 | 541 | 543 | 6,391,000 |
| 2010/04/28 | 550 | 558 | 541 | 551 | 13,396,000 |
| 2010/04/27 | 539 | 545 | 538 | 544 | 3,175,000 |
| 2010/04/26 | 540 | 545 | 537 | 541 | 3,682,000 |
| 2010/04/23 | 532 | 533 | 526 | 532 | 4,160,000 |
| 2010/04/22 | 538 | 540 | 531 | 535 | 3,832,000 |
| 2010/04/21 | 544 | 549 | 541 | 546 | 4,141,000 |
| 2010/04/20 | 535 | 540 | 532 | 534 | 3,752,000 |
| 2010/04/19 | 538 | 542 | 531 | 533 | 4,169,000 |
| 2010/04/16 | 549 | 549 | 538 | 540 | 3,460,000 |
| 2010/04/15 | 549 | 550 | 544 | 548 | 3,423,000 |
| 2010/04/14 | 542 | 547 | 540 | 544 | 3,586,000 |
| 2010/04/13 | 546 | 548 | 536 | 537 | 3,859,000 |
| 2010/04/12 | 552 | 556 | 548 | 548 | 3,417,000 |
| 2010/04/09 | 547 | 550 | 546 | 548 | 4,792,000 |
| 2010/04/08 | 551 | 553 | 547 | 548 | 2,759,000 |
| 2010/04/07 | 552 | 555 | 550 | 552 | 2,129,000 |
| 2010/04/06 | 560 | 560 | 547 | 554 | 4,243,000 |
| 2010/04/05 | 553 | 561 | 553 | 558 | 4,083,000 |
| 2010/04/02 | 551 | 553 | 549 | 551 | 3,026,000 |
| 2010/04/01 | 547 | 550 | 542 | 549 | 5,474,000 |
| 2010/03/31 | 553 | 553 | 546 | 546 | 3,567,000 |
| 2010/03/30 | 541 | 551 | 540 | 550 | 5,022,000 |
| 2010/03/29 | 538 | 538 | 532 | 536 | 2,323,000 |
| 2010/03/26 | 534 | 539 | 530 | 539 | 5,284,000 |
| 2010/03/25 | 526 | 538 | 525 | 530 | 12,532,000 |
| 2010/03/24 | 513 | 516 | 510 | 514 | 2,258,000 |
| 2010/03/23 | 515 | 518 | 511 | 513 | 2,999,000 |
| 2010/03/19 | 511 | 518 | 507 | 516 | 3,164,000 |
| 2010/03/18 | 510 | 514 | 508 | 510 | 2,551,000 |
| 2010/03/17 | 508 | 512 | 505 | 511 | 2,691,000 |
| 2010/03/16 | 502 | 507 | 501 | 503 | 1,727,000 |
| 2010/03/15 | 507 | 508 | 501 | 504 | 2,228,000 |
| 2010/03/12 | 505 | 507 | 498 | 506 | 8,203,000 |
| 2010/03/11 | 512 | 514 | 500 | 504 | 4,093,000 |
| 2010/03/10 | 505 | 509 | 504 | 506 | 3,903,000 |
| 2010/03/09 | 506 | 508 | 502 | 504 | 2,100,000 |
| 2010/03/08 | 500 | 508 | 498 | 508 | 4,122,000 |
| 2010/03/05 | 492 | 496 | 489 | 491 | 3,631,000 |
| 2010/03/04 | 497 | 497 | 487 | 489 | 4,193,000 |
| 2010/03/03 | 490 | 498 | 490 | 497 | 2,455,000 |
| 2010/03/02 | 491 | 497 | 487 | 496 | 3,831,000 |
| 2010/03/01 | 487 | 492 | 484 | 486 | 3,232,000 |
| 2010/02/26 | 493 | 493 | 485 | 490 | 2,738,000 |
| 2010/02/25 | 494 | 495 | 483 | 488 | 3,104,000 |
| 2010/02/24 | 491 | 494 | 487 | 491 | 4,477,000 |
| 2010/02/23 | 500 | 503 | 493 | 501 | 6,365,000 |
| 2010/02/22 | 486 | 496 | 486 | 490 | 3,311,000 |
| 2010/02/19 | 496 | 496 | 479 | 482 | 3,559,000 |
| 2010/02/18 | 483 | 495 | 482 | 494 | 4,136,000 |
| 2010/02/17 | 480 | 488 | 474 | 486 | 6,680,000 |
| 2010/02/16 | 480 | 481 | 470 | 472 | 4,038,000 |
| 2010/02/15 | 489 | 491 | 477 | 480 | 5,415,000 |
| 2010/02/12 | 492 | 494 | 487 | 492 | 3,532,000 |
| 2010/02/10 | 495 | 496 | 488 | 489 | 4,315,000 |
| 2010/02/09 | 503 | 504 | 491 | 493 | 4,317,000 |
| 2010/02/08 | 500 | 506 | 494 | 495 | 3,231,000 |
| 2010/02/05 | 502 | 503 | 493 | 497 | 6,899,000 |
| 2010/02/04 | 516 | 518 | 506 | 511 | 5,061,000 |
| 2010/02/03 | 515 | 526 | 510 | 515 | 9,427,000 |
| 2010/02/02 | 490 | 496 | 488 | 493 | 2,340,000 |
| 2010/02/01 | 496 | 496 | 482 | 486 | 4,547,000 |
| 2010/01/29 | 500 | 502 | 495 | 496 | 2,797,000 |
| 2010/01/28 | 505 | 508 | 500 | 505 | 2,614,000 |
| 2010/01/27 | 504 | 507 | 498 | 499 | 2,328,000 |
| 2010/01/26 | 514 | 517 | 505 | 506 | 2,425,000 |
| 2010/01/25 | 513 | 516 | 509 | 514 | 2,527,000 |
| 2010/01/22 | 513 | 519 | 509 | 518 | 4,191,000 |
| 2010/01/21 | 515 | 528 | 511 | 527 | 4,827,000 |
| 2010/01/20 | 530 | 531 | 518 | 520 | 3,240,000 |
| 2010/01/19 | 529 | 531 | 521 | 524 | 3,176,000 |
| 2010/01/18 | 536 | 538 | 527 | 531 | 3,265,000 |
| 2010/01/15 | 538 | 541 | 532 | 536 | 6,254,000 |
| 2010/01/14 | 525 | 532 | 522 | 530 | 3,493,000 |
| 2010/01/13 | 524 | 529 | 519 | 521 | 2,681,000 |
| 2010/01/12 | 525 | 531 | 524 | 526 | 4,355,000 |
| 2010/01/08 | 524 | 524 | 513 | 521 | 4,150,000 |
| 2010/01/07 | 519 | 525 | 515 | 520 | 5,477,000 |
| 2010/01/06 | 515 | 519 | 511 | 517 | 2,509,000 |
| 2010/01/05 | 512 | 519 | 510 | 512 | 3,513,000 |
| 2010/01/04 | 504 | 511 | 503 | 507 | 2,581,000 |