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 |
---|---|---|---|---|---|
2012/12/28 | 527 | 528 | 524 | 527 | 5,874,000 |
2012/12/27 | 525 | 529 | 523 | 524 | 6,981,000 |
2012/12/26 | 516 | 522 | 515 | 521 | 6,223,000 |
2012/12/25 | 515 | 517 | 510 | 511 | 4,715,000 |
2012/12/21 | 527 | 528 | 506 | 506 | 9,566,000 |
2012/12/20 | 517 | 522 | 512 | 517 | 10,893,000 |
2012/12/19 | 495 | 517 | 493 | 514 | 14,476,000 |
2012/12/18 | 485 | 492 | 484 | 491 | 8,046,000 |
2012/12/17 | 492 | 493 | 480 | 483 | 10,060,000 |
2012/12/14 | 486 | 492 | 485 | 490 | 12,555,000 |
2012/12/13 | 492 | 494 | 489 | 491 | 7,355,000 |
2012/12/12 | 491 | 491 | 487 | 489 | 3,699,000 |
2012/12/11 | 493 | 493 | 486 | 487 | 4,089,000 |
2012/12/10 | 495 | 497 | 490 | 492 | 5,280,000 |
2012/12/07 | 495 | 495 | 492 | 494 | 3,801,000 |
2012/12/06 | 493 | 495 | 490 | 493 | 4,031,000 |
2012/12/05 | 481 | 492 | 479 | 488 | 5,499,000 |
2012/12/04 | 490 | 491 | 484 | 486 | 5,712,000 |
2012/12/03 | 494 | 495 | 491 | 493 | 5,983,000 |
2012/11/30 | 488 | 493 | 485 | 488 | 7,802,000 |
2012/11/29 | 478 | 488 | 478 | 487 | 7,281,000 |
2012/11/28 | 481 | 481 | 473 | 477 | 6,005,000 |
2012/11/27 | 482 | 487 | 479 | 483 | 7,891,000 |
2012/11/26 | 494 | 496 | 484 | 487 | 7,303,000 |
2012/11/22 | 489 | 489 | 483 | 489 | 9,027,000 |
2012/11/21 | 473 | 483 | 471 | 479 | 9,596,000 |
2012/11/20 | 474 | 474 | 467 | 469 | 6,950,000 |
2012/11/19 | 470 | 474 | 467 | 468 | 6,948,000 |
2012/11/16 | 453 | 464 | 453 | 462 | 7,193,000 |
2012/11/15 | 440 | 454 | 440 | 452 | 5,438,000 |
2012/11/14 | 445 | 445 | 438 | 439 | 3,852,000 |
2012/11/13 | 448 | 449 | 441 | 446 | 7,062,000 |
2012/11/12 | 444 | 448 | 442 | 447 | 6,457,000 |
2012/11/09 | 454 | 454 | 442 | 448 | 12,167,000 |
2012/11/08 | 454 | 458 | 450 | 457 | 11,916,000 |
2012/11/07 | 474 | 477 | 464 | 465 | 14,760,000 |
2012/11/06 | 470 | 475 | 466 | 473 | 6,370,000 |
2012/11/05 | 467 | 471 | 465 | 469 | 3,872,000 |
2012/11/02 | 474 | 475 | 470 | 470 | 7,599,000 |
2012/11/01 | 471 | 471 | 464 | 468 | 7,571,000 |
2012/10/31 | 465 | 471 | 463 | 466 | 9,364,000 |
2012/10/30 | 465 | 468 | 456 | 457 | 15,348,000 |
2012/10/29 | 447 | 460 | 446 | 458 | 11,953,000 |
2012/10/26 | 454 | 455 | 442 | 442 | 8,321,000 |
2012/10/25 | 445 | 452 | 445 | 450 | 7,011,000 |
2012/10/24 | 447 | 456 | 446 | 449 | 5,336,000 |
2012/10/23 | 462 | 464 | 454 | 457 | 4,399,000 |
2012/10/22 | 455 | 460 | 450 | 458 | 7,311,000 |
2012/10/19 | 453 | 464 | 453 | 461 | 9,175,000 |
2012/10/18 | 452 | 456 | 447 | 456 | 9,585,000 |
2012/10/17 | 450 | 451 | 447 | 448 | 14,750,000 |
2012/10/16 | 434 | 444 | 434 | 442 | 10,953,000 |
2012/10/15 | 429 | 433 | 426 | 429 | 6,472,000 |
2012/10/12 | 423 | 430 | 423 | 426 | 8,630,000 |
2012/10/11 | 421 | 430 | 421 | 423 | 9,673,000 |
2012/10/10 | 424 | 430 | 422 | 429 | 7,821,000 |
2012/10/09 | 435 | 437 | 425 | 428 | 8,048,000 |
2012/10/05 | 437 | 441 | 433 | 435 | 8,145,000 |
2012/10/04 | 433 | 441 | 430 | 435 | 5,906,000 |
2012/10/03 | 440 | 441 | 430 | 432 | 8,436,000 |
2012/10/02 | 445 | 449 | 441 | 442 | 5,314,000 |
2012/10/01 | 448 | 449 | 438 | 443 | 11,349,000 |
2012/09/28 | 467 | 468 | 458 | 462 | 8,423,000 |
2012/09/27 | 468 | 470 | 462 | 466 | 7,580,000 |
2012/09/26 | 477 | 477 | 466 | 468 | 8,894,000 |
2012/09/25 | 485 | 489 | 476 | 488 | 8,601,000 |
2012/09/24 | 488 | 489 | 482 | 484 | 4,251,000 |
2012/09/21 | 490 | 494 | 487 | 490 | 4,418,000 |
2012/09/20 | 492 | 492 | 483 | 487 | 7,852,000 |
2012/09/19 | 489 | 499 | 485 | 494 | 7,552,000 |
2012/09/18 | 483 | 494 | 478 | 487 | 6,389,000 |
2012/09/14 | 478 | 490 | 478 | 486 | 10,082,000 |
2012/09/13 | 467 | 475 | 466 | 473 | 6,619,000 |
2012/09/12 | 469 | 475 | 466 | 475 | 5,320,000 |
2012/09/11 | 470 | 471 | 464 | 470 | 5,295,000 |
2012/09/10 | 475 | 477 | 472 | 475 | 3,106,000 |
2012/09/07 | 471 | 477 | 471 | 477 | 5,695,000 |
2012/09/06 | 463 | 464 | 460 | 460 | 4,637,000 |
2012/09/05 | 474 | 475 | 465 | 465 | 4,420,000 |
2012/09/04 | 475 | 479 | 472 | 476 | 5,198,000 |
2012/09/03 | 479 | 484 | 476 | 476 | 5,453,000 |
2012/08/31 | 478 | 483 | 477 | 478 | 5,157,000 |
2012/08/30 | 489 | 489 | 481 | 483 | 3,507,000 |
2012/08/29 | 482 | 489 | 481 | 487 | 3,915,000 |
2012/08/28 | 492 | 495 | 481 | 483 | 6,379,000 |
2012/08/27 | 496 | 497 | 489 | 489 | 2,872,000 |
2012/08/24 | 493 | 493 | 487 | 490 | 5,322,000 |
2012/08/23 | 496 | 500 | 493 | 499 | 4,519,000 |
2012/08/22 | 504 | 505 | 493 | 498 | 4,337,000 |
2012/08/21 | 503 | 507 | 502 | 503 | 4,033,000 |
2012/08/20 | 509 | 513 | 506 | 508 | 6,883,000 |
2012/08/17 | 497 | 504 | 496 | 500 | 6,481,000 |
2012/08/16 | 482 | 494 | 481 | 493 | 5,175,000 |
2012/08/15 | 482 | 482 | 475 | 481 | 5,667,000 |
2012/08/14 | 493 | 493 | 477 | 479 | 9,650,000 |
2012/08/13 | 490 | 492 | 486 | 490 | 2,348,000 |
2012/08/10 | 490 | 496 | 488 | 491 | 5,558,000 |
2012/08/09 | 486 | 491 | 480 | 489 | 7,279,000 |
2012/08/08 | 497 | 498 | 486 | 490 | 6,522,000 |
2012/08/07 | 490 | 496 | 486 | 494 | 6,837,000 |
2012/08/06 | 472 | 494 | 471 | 488 | 14,187,000 |
2012/08/03 | 474 | 474 | 467 | 468 | 6,328,000 |
2012/08/02 | 481 | 484 | 476 | 479 | 7,514,000 |
2012/08/01 | 489 | 490 | 481 | 483 | 4,691,000 |
2012/07/31 | 488 | 496 | 487 | 493 | 4,790,000 |
2012/07/30 | 491 | 495 | 486 | 490 | 4,185,000 |
2012/07/27 | 489 | 490 | 483 | 489 | 8,064,000 |
2012/07/26 | 490 | 493 | 483 | 486 | 7,807,000 |
2012/07/25 | 494 | 495 | 481 | 484 | 7,842,000 |
2012/07/24 | 496 | 502 | 495 | 498 | 5,615,000 |
2012/07/23 | 504 | 505 | 497 | 498 | 5,739,000 |
2012/07/20 | 514 | 516 | 508 | 509 | 4,172,000 |
2012/07/19 | 515 | 522 | 514 | 515 | 3,419,000 |
2012/07/18 | 513 | 518 | 508 | 511 | 4,873,000 |
2012/07/17 | 520 | 521 | 514 | 514 | 3,364,000 |
2012/07/13 | 515 | 523 | 513 | 519 | 5,455,000 |
2012/07/12 | 522 | 523 | 515 | 515 | 6,865,000 |
2012/07/11 | 525 | 525 | 520 | 522 | 6,108,000 |
2012/07/10 | 536 | 537 | 530 | 530 | 6,005,000 |
2012/07/09 | 541 | 542 | 536 | 537 | 2,892,000 |
2012/07/06 | 549 | 554 | 543 | 546 | 4,856,000 |
2012/07/05 | 551 | 556 | 547 | 549 | 5,395,000 |
2012/07/04 | 550 | 555 | 548 | 552 | 5,404,000 |
2012/07/03 | 543 | 548 | 543 | 546 | 2,677,000 |
2012/07/02 | 547 | 548 | 542 | 544 | 3,715,000 |
2012/06/29 | 530 | 545 | 529 | 541 | 4,982,000 |
2012/06/28 | 530 | 535 | 528 | 534 | 5,198,000 |
2012/06/27 | 522 | 529 | 519 | 527 | 7,983,000 |
2012/06/26 | 528 | 528 | 515 | 519 | 7,386,000 |
2012/06/25 | 539 | 540 | 529 | 529 | 3,785,000 |
2012/06/22 | 529 | 537 | 528 | 533 | 3,441,000 |
2012/06/21 | 537 | 545 | 533 | 535 | 7,185,000 |
2012/06/20 | 527 | 538 | 527 | 536 | 5,936,000 |
2012/06/19 | 527 | 531 | 520 | 522 | 4,019,000 |
2012/06/18 | 532 | 535 | 529 | 529 | 4,665,000 |
2012/06/15 | 520 | 526 | 518 | 521 | 5,181,000 |
2012/06/14 | 520 | 521 | 517 | 519 | 4,154,000 |
2012/06/13 | 519 | 526 | 519 | 522 | 4,269,000 |
2012/06/12 | 518 | 525 | 516 | 520 | 5,226,000 |
2012/06/11 | 527 | 531 | 524 | 528 | 5,175,000 |
2012/06/08 | 527 | 527 | 513 | 516 | 10,783,000 |
2012/06/07 | 533 | 535 | 527 | 530 | 4,628,000 |
2012/06/06 | 515 | 531 | 515 | 528 | 10,971,000 |
2012/06/05 | 507 | 513 | 504 | 511 | 8,205,000 |
2012/06/04 | 502 | 509 | 501 | 508 | 7,379,000 |
2012/06/01 | 516 | 520 | 513 | 516 | 6,616,000 |
2012/05/31 | 516 | 525 | 515 | 524 | 6,976,000 |
2012/05/30 | 528 | 530 | 521 | 525 | 8,395,000 |
2012/05/29 | 527 | 533 | 525 | 533 | 5,953,000 |
2012/05/28 | 531 | 533 | 525 | 528 | 6,046,000 |
2012/05/25 | 538 | 538 | 529 | 535 | 6,087,000 |
2012/05/24 | 534 | 537 | 527 | 534 | 7,868,000 |
2012/05/23 | 554 | 554 | 537 | 538 | 8,632,000 |
2012/05/22 | 547 | 556 | 546 | 554 | 7,491,000 |
2012/05/21 | 541 | 545 | 540 | 542 | 6,331,000 |
2012/05/18 | 553 | 558 | 545 | 546 | 8,482,000 |
2012/05/17 | 554 | 569 | 550 | 564 | 7,145,000 |
2012/05/16 | 562 | 565 | 556 | 560 | 4,339,000 |
2012/05/15 | 563 | 568 | 560 | 565 | 5,872,000 |
2012/05/14 | 572 | 575 | 569 | 572 | 3,529,000 |
2012/05/11 | 580 | 581 | 568 | 573 | 6,656,000 |
2012/05/10 | 578 | 582 | 576 | 579 | 5,787,000 |
2012/05/09 | 589 | 589 | 572 | 575 | 11,211,000 |
2012/05/08 | 604 | 610 | 577 | 591 | 14,228,000 |
2012/05/07 | 600 | 602 | 595 | 596 | 4,981,000 |
2012/05/02 | 612 | 613 | 607 | 610 | 3,603,000 |
2012/05/01 | 620 | 623 | 610 | 611 | 5,103,000 |
2012/04/27 | 616 | 627 | 612 | 617 | 8,631,000 |
2012/04/26 | 617 | 619 | 613 | 615 | 3,796,000 |
2012/04/25 | 615 | 618 | 611 | 612 | 4,868,000 |
2012/04/24 | 603 | 609 | 602 | 607 | 3,905,000 |
2012/04/23 | 608 | 613 | 607 | 610 | 3,754,000 |
2012/04/20 | 613 | 613 | 605 | 608 | 4,046,000 |
2012/04/19 | 610 | 618 | 608 | 612 | 6,017,000 |
2012/04/18 | 607 | 616 | 604 | 612 | 7,012,000 |
2012/04/17 | 593 | 599 | 590 | 597 | 4,792,000 |
2012/04/16 | 597 | 600 | 593 | 593 | 4,199,000 |
2012/04/13 | 601 | 606 | 601 | 604 | 6,264,000 |
2012/04/12 | 600 | 600 | 593 | 598 | 4,459,000 |
2012/04/11 | 590 | 598 | 587 | 596 | 9,051,000 |
2012/04/10 | 596 | 600 | 592 | 594 | 5,171,000 |
2012/04/09 | 598 | 598 | 591 | 591 | 5,667,000 |
2012/04/06 | 599 | 612 | 597 | 608 | 7,065,000 |
2012/04/05 | 596 | 603 | 590 | 601 | 8,829,000 |
2012/04/04 | 609 | 612 | 601 | 602 | 5,309,000 |
2012/04/03 | 613 | 615 | 605 | 605 | 5,690,000 |
2012/04/02 | 621 | 622 | 611 | 612 | 5,725,000 |
2012/03/30 | 616 | 620 | 613 | 614 | 6,220,000 |
2012/03/29 | 622 | 623 | 614 | 615 | 6,563,000 |
2012/03/28 | 628 | 628 | 621 | 624 | 6,985,000 |
2012/03/27 | 620 | 631 | 616 | 630 | 9,543,000 |
2012/03/26 | 613 | 616 | 612 | 613 | 5,815,000 |
2012/03/23 | 615 | 618 | 610 | 610 | 7,059,000 |
2012/03/22 | 615 | 624 | 615 | 624 | 7,504,000 |
2012/03/21 | 622 | 623 | 615 | 615 | 5,672,000 |
2012/03/19 | 617 | 622 | 615 | 621 | 6,188,000 |
2012/03/16 | 620 | 622 | 613 | 616 | 7,313,000 |
2012/03/15 | 608 | 617 | 606 | 616 | 10,859,000 |
2012/03/14 | 612 | 614 | 606 | 606 | 7,378,000 |
2012/03/13 | 607 | 615 | 605 | 606 | 20,649,000 |
2012/03/12 | 590 | 608 | 589 | 606 | 26,241,000 |
2012/03/09 | 580 | 586 | 577 | 584 | 22,591,000 |
2012/03/08 | 570 | 571 | 563 | 567 | 8,671,000 |
2012/03/07 | 568 | 571 | 563 | 565 | 8,441,000 |
2012/03/06 | 575 | 577 | 570 | 571 | 7,144,000 |
2012/03/05 | 574 | 577 | 572 | 575 | 7,016,000 |
2012/03/02 | 580 | 580 | 571 | 572 | 7,327,000 |
2012/03/01 | 580 | 584 | 571 | 574 | 9,452,000 |
2012/02/29 | 582 | 586 | 576 | 578 | 9,431,000 |
2012/02/28 | 575 | 578 | 571 | 577 | 10,005,000 |
2012/02/27 | 589 | 589 | 576 | 578 | 10,865,000 |
2012/02/24 | 589 | 590 | 584 | 586 | 6,978,000 |
2012/02/23 | 574 | 589 | 574 | 587 | 13,415,000 |
2012/02/22 | 573 | 576 | 570 | 573 | 7,844,000 |
2012/02/21 | 573 | 576 | 570 | 572 | 6,372,000 |
2012/02/20 | 580 | 582 | 570 | 573 | 9,216,000 |
2012/02/17 | 575 | 579 | 573 | 574 | 7,063,000 |
2012/02/16 | 573 | 575 | 566 | 569 | 8,448,000 |
2012/02/15 | 571 | 579 | 570 | 573 | 7,881,000 |
2012/02/14 | 567 | 571 | 565 | 569 | 4,247,000 |
2012/02/13 | 565 | 570 | 565 | 566 | 4,047,000 |
2012/02/10 | 572 | 575 | 565 | 567 | 7,567,000 |
2012/02/09 | 572 | 576 | 568 | 571 | 15,342,000 |
2012/02/08 | 589 | 591 | 569 | 570 | 14,440,000 |
2012/02/07 | 582 | 588 | 569 | 586 | 18,495,000 |
2012/02/06 | 585 | 587 | 581 | 583 | 5,190,000 |
2012/02/03 | 587 | 588 | 574 | 579 | 8,544,000 |
2012/02/02 | 583 | 588 | 582 | 584 | 6,592,000 |
2012/02/01 | 574 | 581 | 574 | 577 | 5,099,000 |
2012/01/31 | 566 | 577 | 565 | 572 | 6,071,000 |
2012/01/30 | 574 | 575 | 567 | 567 | 5,021,000 |
2012/01/27 | 579 | 582 | 574 | 575 | 6,497,000 |
2012/01/26 | 582 | 587 | 577 | 582 | 8,613,000 |
2012/01/25 | 570 | 582 | 569 | 578 | 10,973,000 |
2012/01/24 | 572 | 572 | 560 | 563 | 4,783,000 |
2012/01/23 | 576 | 577 | 566 | 568 | 5,646,000 |
2012/01/20 | 574 | 576 | 570 | 576 | 6,906,000 |
2012/01/19 | 565 | 572 | 564 | 570 | 7,480,000 |
2012/01/18 | 543 | 564 | 540 | 560 | 8,915,000 |
2012/01/17 | 539 | 542 | 537 | 542 | 3,471,000 |
2012/01/16 | 545 | 546 | 536 | 537 | 5,334,000 |
2012/01/13 | 544 | 549 | 542 | 548 | 5,184,000 |
2012/01/12 | 548 | 548 | 539 | 540 | 4,975,000 |
2012/01/11 | 552 | 553 | 548 | 550 | 2,013,000 |
2012/01/10 | 553 | 553 | 545 | 550 | 4,558,000 |
2012/01/06 | 555 | 556 | 543 | 550 | 6,291,000 |
2012/01/05 | 561 | 561 | 552 | 552 | 3,587,000 |
2012/01/04 | 558 | 563 | 556 | 562 | 4,611,000 |