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 |
---|---|---|---|---|---|
2014/12/30 | 950 | 980 | 948 | 968 | 25,845,000 |
2014/12/29 | 940 | 941 | 923 | 937 | 5,657,000 |
2014/12/26 | 935 | 938 | 929 | 936 | 5,079,000 |
2014/12/25 | 935 | 938 | 927 | 931 | 4,851,000 |
2014/12/24 | 946 | 948 | 936 | 938 | 7,033,000 |
2014/12/22 | 940 | 940 | 927 | 938 | 7,488,000 |
2014/12/19 | 927 | 933 | 918 | 932 | 11,818,000 |
2014/12/18 | 938 | 938 | 911 | 914 | 13,838,000 |
2014/12/17 | 900 | 919 | 900 | 908 | 11,905,000 |
2014/12/16 | 906 | 914 | 901 | 904 | 10,439,000 |
2014/12/15 | 925 | 930 | 915 | 916 | 8,548,000 |
2014/12/12 | 927 | 947 | 926 | 933 | 15,105,000 |
2014/12/11 | 920 | 947 | 916 | 933 | 14,711,000 |
2014/12/10 | 954 | 956 | 930 | 941 | 17,840,000 |
2014/12/09 | 965 | 980 | 961 | 973 | 12,349,000 |
2014/12/08 | 999 | 1,000 | 980 | 982 | 15,324,000 |
2014/12/05 | 980 | 983 | 967 | 983 | 11,162,000 |
2014/12/04 | 970 | 984 | 963 | 979 | 14,031,000 |
2014/12/03 | 948 | 962 | 946 | 953 | 13,064,000 |
2014/12/02 | 933 | 937 | 930 | 937 | 8,379,000 |
2014/12/01 | 929 | 938 | 926 | 933 | 7,443,000 |
2014/11/28 | 925 | 934 | 923 | 933 | 9,075,000 |
2014/11/27 | 920 | 931 | 917 | 920 | 9,594,000 |
2014/11/26 | 920 | 929 | 915 | 924 | 11,484,000 |
2014/11/25 | 935 | 938 | 921 | 925 | 14,861,000 |
2014/11/21 | 915 | 924 | 903 | 921 | 24,959,000 |
2014/11/20 | 899 | 939 | 897 | 930 | 34,077,000 |
2014/11/19 | 883 | 896 | 873 | 874 | 16,934,000 |
2014/11/18 | 871 | 881 | 864 | 880 | 26,250,000 |
2014/11/17 | 851 | 857 | 832 | 842 | 33,660,000 |
2014/11/14 | 800 | 809 | 796 | 809 | 12,387,000 |
2014/11/13 | 788 | 800 | 783 | 800 | 7,274,000 |
2014/11/12 | 795 | 799 | 787 | 789 | 7,577,000 |
2014/11/11 | 784 | 797 | 783 | 794 | 9,518,000 |
2014/11/10 | 771 | 781 | 770 | 781 | 7,863,000 |
2014/11/07 | 764 | 774 | 763 | 774 | 11,231,000 |
2014/11/06 | 756 | 764 | 755 | 758 | 7,418,000 |
2014/11/05 | 750 | 757 | 745 | 755 | 8,426,000 |
2014/11/04 | 765 | 770 | 747 | 750 | 13,861,000 |
2014/10/31 | 725 | 742 | 725 | 739 | 13,548,000 |
2014/10/30 | 715 | 719 | 713 | 718 | 7,897,000 |
2014/10/29 | 708 | 714 | 704 | 712 | 4,009,000 |
2014/10/28 | 706 | 709 | 701 | 704 | 3,527,000 |
2014/10/27 | 701 | 709 | 701 | 706 | 4,270,000 |
2014/10/24 | 697 | 699 | 691 | 695 | 4,071,000 |
2014/10/23 | 690 | 694 | 685 | 690 | 3,627,000 |
2014/10/22 | 689 | 693 | 682 | 690 | 5,565,000 |
2014/10/21 | 687 | 691 | 677 | 680 | 5,145,000 |
2014/10/20 | 690 | 690 | 684 | 687 | 6,106,000 |
2014/10/17 | 678 | 685 | 670 | 670 | 7,450,000 |
2014/10/16 | 676 | 680 | 672 | 678 | 6,627,000 |
2014/10/15 | 686 | 693 | 683 | 689 | 4,756,000 |
2014/10/14 | 684 | 692 | 681 | 685 | 7,772,000 |
2014/10/10 | 692 | 697 | 687 | 695 | 7,023,000 |
2014/10/09 | 704 | 707 | 700 | 702 | 5,983,000 |
2014/10/08 | 690 | 704 | 690 | 701 | 5,242,000 |
2014/10/07 | 708 | 710 | 700 | 702 | 4,711,000 |
2014/10/06 | 710 | 714 | 705 | 711 | 5,667,000 |
2014/10/03 | 700 | 705 | 698 | 701 | 6,053,000 |
2014/10/02 | 715 | 715 | 700 | 701 | 7,952,000 |
2014/10/01 | 732 | 734 | 727 | 728 | 4,335,000 |
2014/09/30 | 733 | 734 | 722 | 725 | 5,091,000 |
2014/09/29 | 740 | 740 | 731 | 735 | 3,474,000 |
2014/09/26 | 729 | 738 | 729 | 736 | 5,516,000 |
2014/09/25 | 735 | 740 | 730 | 740 | 6,115,000 |
2014/09/24 | 727 | 734 | 725 | 734 | 6,781,000 |
2014/09/22 | 728 | 729 | 724 | 726 | 5,211,000 |
2014/09/19 | 727 | 727 | 721 | 726 | 7,550,000 |
2014/09/18 | 717 | 722 | 716 | 717 | 5,428,000 |
2014/09/17 | 718 | 722 | 711 | 712 | 5,038,000 |
2014/09/16 | 725 | 725 | 720 | 720 | 3,181,000 |
2014/09/12 | 728 | 730 | 724 | 726 | 7,073,000 |
2014/09/11 | 725 | 732 | 724 | 731 | 5,122,000 |
2014/09/10 | 722 | 725 | 721 | 725 | 2,518,000 |
2014/09/09 | 723 | 726 | 720 | 724 | 3,437,000 |
2014/09/08 | 724 | 724 | 717 | 720 | 2,347,000 |
2014/09/05 | 725 | 725 | 716 | 719 | 3,435,000 |
2014/09/04 | 725 | 725 | 720 | 720 | 2,361,000 |
2014/09/03 | 727 | 730 | 724 | 725 | 3,624,000 |
2014/09/02 | 720 | 727 | 719 | 724 | 4,274,000 |
2014/09/01 | 711 | 720 | 711 | 720 | 3,467,000 |
2014/08/29 | 711 | 713 | 705 | 710 | 4,518,000 |
2014/08/28 | 714 | 716 | 711 | 712 | 4,116,000 |
2014/08/27 | 717 | 720 | 713 | 719 | 3,424,000 |
2014/08/26 | 720 | 720 | 715 | 716 | 2,565,000 |
2014/08/25 | 719 | 720 | 715 | 718 | 2,766,000 |
2014/08/22 | 722 | 723 | 715 | 717 | 4,162,000 |
2014/08/21 | 721 | 727 | 717 | 720 | 6,740,000 |
2014/08/20 | 729 | 729 | 719 | 720 | 6,401,000 |
2014/08/19 | 716 | 721 | 716 | 720 | 7,893,000 |
2014/08/18 | 707 | 710 | 706 | 708 | 1,869,000 |
2014/08/15 | 706 | 709 | 705 | 707 | 2,717,000 |
2014/08/14 | 708 | 712 | 705 | 706 | 3,489,000 |
2014/08/13 | 700 | 707 | 699 | 706 | 3,516,000 |
2014/08/12 | 706 | 706 | 701 | 703 | 2,887,000 |
2014/08/11 | 692 | 706 | 689 | 706 | 6,765,000 |
2014/08/08 | 687 | 693 | 678 | 682 | 4,859,000 |
2014/08/07 | 694 | 694 | 687 | 692 | 3,930,000 |
2014/08/06 | 692 | 694 | 685 | 687 | 4,344,000 |
2014/08/05 | 704 | 707 | 697 | 698 | 5,312,000 |
2014/08/04 | 697 | 709 | 694 | 708 | 6,672,000 |
2014/08/01 | 698 | 701 | 695 | 696 | 6,012,000 |
2014/07/31 | 709 | 709 | 702 | 703 | 4,892,000 |
2014/07/30 | 706 | 709 | 702 | 704 | 4,962,000 |
2014/07/29 | 705 | 707 | 703 | 705 | 4,408,000 |
2014/07/28 | 698 | 706 | 698 | 702 | 5,353,000 |
2014/07/25 | 695 | 698 | 694 | 698 | 3,286,000 |
2014/07/24 | 693 | 695 | 689 | 693 | 3,851,000 |
2014/07/23 | 694 | 695 | 691 | 693 | 3,160,000 |
2014/07/22 | 686 | 694 | 686 | 692 | 4,510,000 |
2014/07/18 | 682 | 686 | 675 | 684 | 4,097,000 |
2014/07/17 | 690 | 693 | 688 | 688 | 3,207,000 |
2014/07/16 | 688 | 691 | 688 | 690 | 3,412,000 |
2014/07/15 | 685 | 690 | 685 | 688 | 4,655,000 |
2014/07/14 | 678 | 685 | 677 | 683 | 3,712,000 |
2014/07/11 | 675 | 678 | 672 | 678 | 4,828,000 |
2014/07/10 | 687 | 688 | 678 | 680 | 4,821,000 |
2014/07/09 | 677 | 687 | 677 | 687 | 5,489,000 |
2014/07/08 | 678 | 684 | 673 | 680 | 4,310,000 |
2014/07/07 | 683 | 684 | 678 | 678 | 4,210,000 |
2014/07/04 | 688 | 688 | 681 | 685 | 4,544,000 |
2014/07/03 | 686 | 687 | 679 | 682 | 3,632,000 |
2014/07/02 | 685 | 686 | 683 | 686 | 4,298,000 |
2014/07/01 | 673 | 685 | 669 | 685 | 15,458,000 |
2014/06/30 | 667 | 668 | 660 | 666 | 6,374,000 |
2014/06/27 | 665 | 668 | 658 | 665 | 6,699,000 |
2014/06/26 | 676 | 676 | 662 | 665 | 7,624,000 |
2014/06/25 | 686 | 690 | 666 | 671 | 15,374,000 |
2014/06/24 | 685 | 687 | 681 | 687 | 3,894,000 |
2014/06/23 | 683 | 686 | 681 | 686 | 4,306,000 |
2014/06/20 | 678 | 682 | 676 | 680 | 5,075,000 |
2014/06/19 | 666 | 679 | 665 | 679 | 9,013,000 |
2014/06/18 | 660 | 662 | 656 | 662 | 4,510,000 |
2014/06/17 | 663 | 664 | 654 | 657 | 5,912,000 |
2014/06/16 | 674 | 674 | 663 | 663 | 5,124,000 |
2014/06/13 | 657 | 674 | 657 | 674 | 9,945,000 |
2014/06/12 | 656 | 666 | 652 | 665 | 8,188,000 |
2014/06/11 | 651 | 656 | 651 | 656 | 3,493,000 |
2014/06/10 | 656 | 660 | 650 | 651 | 7,814,000 |
2014/06/09 | 659 | 661 | 654 | 655 | 5,118,000 |
2014/06/06 | 658 | 659 | 652 | 658 | 4,993,000 |
2014/06/05 | 657 | 660 | 654 | 656 | 4,563,000 |
2014/06/04 | 661 | 661 | 651 | 655 | 5,123,000 |
2014/06/03 | 663 | 663 | 657 | 657 | 4,722,000 |
2014/06/02 | 651 | 661 | 651 | 655 | 6,839,000 |
2014/05/30 | 650 | 652 | 644 | 648 | 4,710,000 |
2014/05/29 | 645 | 650 | 645 | 647 | 4,312,000 |
2014/05/28 | 654 | 654 | 646 | 648 | 5,065,000 |
2014/05/27 | 653 | 658 | 649 | 649 | 5,819,000 |
2014/05/26 | 653 | 656 | 648 | 654 | 5,733,000 |
2014/05/23 | 636 | 655 | 636 | 643 | 13,843,000 |
2014/05/22 | 631 | 639 | 629 | 636 | 4,255,000 |
2014/05/21 | 627 | 632 | 626 | 632 | 4,569,000 |
2014/05/20 | 632 | 635 | 626 | 631 | 3,892,000 |
2014/05/19 | 640 | 641 | 630 | 632 | 4,941,000 |
2014/05/16 | 645 | 647 | 638 | 640 | 7,181,000 |
2014/05/15 | 653 | 660 | 650 | 654 | 7,437,000 |
2014/05/14 | 656 | 660 | 653 | 660 | 2,947,000 |
2014/05/13 | 651 | 659 | 650 | 659 | 3,729,000 |
2014/05/12 | 650 | 653 | 643 | 643 | 4,644,000 |
2014/05/09 | 657 | 659 | 648 | 648 | 6,266,000 |
2014/05/08 | 654 | 674 | 652 | 659 | 12,397,000 |
2014/05/07 | 664 | 666 | 647 | 647 | 9,288,000 |
2014/05/02 | 670 | 672 | 663 | 667 | 3,416,000 |
2014/05/01 | 669 | 675 | 666 | 674 | 2,830,000 |
2014/04/30 | 665 | 673 | 665 | 667 | 3,019,000 |
2014/04/28 | 668 | 669 | 660 | 663 | 3,894,000 |
2014/04/25 | 667 | 678 | 662 | 674 | 5,728,000 |
2014/04/24 | 667 | 675 | 665 | 665 | 4,487,000 |
2014/04/23 | 676 | 678 | 669 | 670 | 4,447,000 |
2014/04/22 | 682 | 684 | 674 | 674 | 4,392,000 |
2014/04/21 | 676 | 684 | 676 | 680 | 4,606,000 |
2014/04/18 | 682 | 685 | 677 | 682 | 3,929,000 |
2014/04/17 | 670 | 681 | 669 | 679 | 7,127,000 |
2014/04/16 | 660 | 675 | 657 | 672 | 6,651,000 |
2014/04/15 | 659 | 661 | 655 | 655 | 4,655,000 |
2014/04/14 | 662 | 669 | 656 | 657 | 4,721,000 |
2014/04/11 | 655 | 672 | 651 | 668 | 6,533,000 |
2014/04/10 | 672 | 679 | 668 | 670 | 3,835,000 |
2014/04/09 | 675 | 676 | 664 | 665 | 5,423,000 |
2014/04/08 | 683 | 690 | 678 | 683 | 3,835,000 |
2014/04/07 | 687 | 690 | 684 | 688 | 3,785,000 |
2014/04/04 | 692 | 695 | 689 | 694 | 3,661,000 |
2014/04/03 | 694 | 698 | 691 | 696 | 6,367,000 |
2014/04/02 | 688 | 697 | 683 | 689 | 5,892,000 |
2014/04/01 | 688 | 689 | 679 | 686 | 4,543,000 |
2014/03/31 | 679 | 684 | 674 | 682 | 5,568,000 |
2014/03/28 | 673 | 677 | 666 | 672 | 7,821,000 |
2014/03/27 | 686 | 686 | 674 | 683 | 8,568,000 |
2014/03/26 | 690 | 693 | 680 | 690 | 7,082,000 |
2014/03/25 | 669 | 691 | 669 | 687 | 8,236,000 |
2014/03/24 | 659 | 676 | 656 | 667 | 6,418,000 |
2014/03/20 | 660 | 661 | 648 | 649 | 4,488,000 |
2014/03/19 | 667 | 670 | 653 | 661 | 3,690,000 |
2014/03/18 | 669 | 669 | 659 | 662 | 2,658,000 |
2014/03/17 | 660 | 662 | 651 | 655 | 3,703,000 |
2014/03/14 | 670 | 673 | 660 | 660 | 9,810,000 |
2014/03/13 | 684 | 690 | 682 | 687 | 3,540,000 |
2014/03/12 | 695 | 696 | 684 | 684 | 5,115,000 |
2014/03/11 | 703 | 706 | 699 | 705 | 4,113,000 |
2014/03/10 | 701 | 702 | 693 | 701 | 4,119,000 |
2014/03/07 | 701 | 705 | 699 | 702 | 4,022,000 |
2014/03/06 | 686 | 700 | 682 | 699 | 5,124,000 |
2014/03/05 | 698 | 700 | 689 | 691 | 4,108,000 |
2014/03/04 | 679 | 694 | 678 | 692 | 3,735,000 |
2014/03/03 | 692 | 693 | 680 | 686 | 4,458,000 |
2014/02/28 | 707 | 708 | 695 | 701 | 4,866,000 |
2014/02/27 | 707 | 710 | 701 | 707 | 3,912,000 |
2014/02/26 | 711 | 711 | 705 | 709 | 3,603,000 |
2014/02/25 | 714 | 716 | 709 | 711 | 4,848,000 |
2014/02/24 | 710 | 717 | 703 | 713 | 5,253,000 |
2014/02/21 | 708 | 714 | 706 | 713 | 5,919,000 |
2014/02/20 | 711 | 711 | 701 | 704 | 4,769,000 |
2014/02/19 | 707 | 713 | 701 | 712 | 4,566,000 |
2014/02/18 | 703 | 713 | 700 | 709 | 8,227,000 |
2014/02/17 | 695 | 702 | 691 | 700 | 3,241,000 |
2014/02/14 | 704 | 709 | 685 | 694 | 7,905,000 |
2014/02/13 | 710 | 712 | 704 | 706 | 4,980,000 |
2014/02/12 | 704 | 713 | 703 | 712 | 10,251,000 |
2014/02/10 | 704 | 704 | 694 | 700 | 5,742,000 |
2014/02/07 | 678 | 704 | 675 | 698 | 12,532,000 |
2014/02/06 | 660 | 669 | 640 | 665 | 13,032,000 |
2014/02/05 | 656 | 657 | 641 | 650 | 8,532,000 |
2014/02/04 | 664 | 666 | 638 | 638 | 11,935,000 |
2014/02/03 | 676 | 683 | 673 | 676 | 6,254,000 |
2014/01/31 | 684 | 691 | 676 | 677 | 7,503,000 |
2014/01/30 | 676 | 680 | 673 | 676 | 7,291,000 |
2014/01/29 | 686 | 692 | 685 | 692 | 5,065,000 |
2014/01/28 | 676 | 682 | 674 | 674 | 6,650,000 |
2014/01/27 | 680 | 682 | 673 | 675 | 8,950,000 |
2014/01/24 | 698 | 699 | 692 | 694 | 8,360,000 |
2014/01/23 | 715 | 715 | 700 | 700 | 8,178,000 |
2014/01/22 | 703 | 709 | 700 | 707 | 9,303,000 |
2014/01/21 | 699 | 705 | 698 | 700 | 5,741,000 |
2014/01/20 | 702 | 703 | 696 | 696 | 5,439,000 |
2014/01/17 | 700 | 702 | 698 | 699 | 5,455,000 |
2014/01/16 | 705 | 709 | 698 | 698 | 9,078,000 |
2014/01/15 | 703 | 703 | 695 | 698 | 8,109,000 |
2014/01/14 | 691 | 697 | 686 | 691 | 11,498,000 |
2014/01/10 | 702 | 710 | 700 | 702 | 9,359,000 |
2014/01/09 | 712 | 713 | 700 | 701 | 12,730,000 |
2014/01/08 | 714 | 716 | 711 | 716 | 6,703,000 |
2014/01/07 | 721 | 722 | 711 | 712 | 7,116,000 |
2014/01/06 | 729 | 732 | 720 | 723 | 6,959,000 |