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 |
---|---|---|---|---|---|
2016/12/30 | 948 | 950 | 941 | 946 | 4,025,000 |
2016/12/29 | 950 | 955 | 945 | 949 | 7,184,000 |
2016/12/28 | 972 | 975 | 951 | 952 | 9,040,000 |
2016/12/27 | 980 | 989 | 975 | 982 | 5,184,000 |
2016/12/26 | 982 | 988 | 977 | 978 | 5,436,000 |
2016/12/22 | 966 | 984 | 966 | 980 | 10,125,000 |
2016/12/21 | 968 | 975 | 963 | 965 | 11,664,000 |
2016/12/20 | 958 | 969 | 956 | 967 | 7,428,000 |
2016/12/19 | 951 | 959 | 951 | 957 | 6,379,000 |
2016/12/16 | 960 | 963 | 954 | 955 | 8,982,000 |
2016/12/15 | 953 | 960 | 949 | 955 | 8,197,000 |
2016/12/14 | 943 | 954 | 940 | 953 | 5,755,000 |
2016/12/13 | 936 | 948 | 931 | 947 | 6,675,000 |
2016/12/12 | 947 | 947 | 937 | 940 | 7,276,000 |
2016/12/09 | 933 | 947 | 932 | 945 | 8,982,000 |
2016/12/08 | 929 | 940 | 924 | 940 | 8,878,000 |
2016/12/07 | 925 | 930 | 918 | 924 | 7,693,000 |
2016/12/06 | 915 | 925 | 912 | 922 | 8,651,000 |
2016/12/05 | 915 | 918 | 906 | 909 | 8,333,000 |
2016/12/02 | 926 | 931 | 914 | 922 | 8,459,000 |
2016/12/01 | 940 | 946 | 926 | 930 | 9,618,000 |
2016/11/30 | 929 | 933 | 925 | 929 | 11,807,000 |
2016/11/29 | 930 | 937 | 924 | 933 | 7,157,000 |
2016/11/28 | 940 | 940 | 933 | 937 | 5,978,000 |
2016/11/25 | 931 | 944 | 931 | 940 | 6,255,000 |
2016/11/24 | 939 | 944 | 936 | 937 | 4,971,000 |
2016/11/22 | 920 | 937 | 918 | 932 | 6,698,000 |
2016/11/21 | 914 | 930 | 911 | 927 | 8,582,000 |
2016/11/18 | 913 | 914 | 905 | 907 | 8,192,000 |
2016/11/17 | 899 | 911 | 893 | 911 | 7,629,000 |
2016/11/16 | 899 | 899 | 891 | 899 | 8,272,000 |
2016/11/15 | 889 | 889 | 880 | 887 | 8,365,000 |
2016/11/14 | 880 | 889 | 876 | 881 | 7,178,000 |
2016/11/11 | 895 | 896 | 868 | 871 | 13,514,000 |
2016/11/10 | 905 | 905 | 889 | 894 | 12,952,000 |
2016/11/09 | 920 | 921 | 855 | 860 | 16,762,000 |
2016/11/08 | 959 | 960 | 909 | 923 | 14,206,000 |
2016/11/07 | 956 | 956 | 944 | 955 | 4,681,000 |
2016/11/04 | 942 | 947 | 939 | 945 | 5,243,000 |
2016/11/02 | 961 | 965 | 947 | 951 | 4,694,000 |
2016/11/01 | 971 | 975 | 969 | 972 | 3,474,000 |
2016/10/31 | 978 | 983 | 975 | 979 | 5,122,000 |
2016/10/28 | 974 | 985 | 972 | 985 | 6,641,000 |
2016/10/27 | 975 | 977 | 967 | 972 | 3,540,000 |
2016/10/26 | 961 | 977 | 960 | 975 | 5,588,000 |
2016/10/25 | 957 | 969 | 957 | 968 | 5,472,000 |
2016/10/24 | 945 | 958 | 944 | 957 | 4,531,000 |
2016/10/21 | 953 | 956 | 943 | 944 | 6,515,000 |
2016/10/20 | 952 | 963 | 949 | 954 | 4,033,000 |
2016/10/19 | 959 | 964 | 954 | 957 | 4,722,000 |
2016/10/18 | 945 | 955 | 945 | 955 | 6,317,000 |
2016/10/17 | 941 | 950 | 941 | 946 | 4,496,000 |
2016/10/14 | 953 | 953 | 940 | 941 | 7,334,000 |
2016/10/13 | 960 | 962 | 949 | 956 | 6,010,000 |
2016/10/12 | 944 | 953 | 944 | 945 | 5,914,000 |
2016/10/11 | 946 | 962 | 945 | 949 | 6,693,000 |
2016/10/07 | 950 | 951 | 941 | 944 | 5,454,000 |
2016/10/06 | 947 | 954 | 946 | 952 | 8,130,000 |
2016/10/05 | 945 | 949 | 936 | 937 | 20,492,000 |
2016/10/04 | 969 | 976 | 965 | 975 | 5,047,000 |
2016/10/03 | 976 | 980 | 970 | 971 | 4,867,000 |
2016/09/30 | 980 | 985 | 974 | 979 | 4,735,000 |
2016/09/29 | 984 | 996 | 978 | 991 | 4,285,000 |
2016/09/28 | 987 | 989 | 971 | 983 | 3,921,000 |
2016/09/27 | 965 | 990 | 957 | 990 | 6,397,000 |
2016/09/26 | 977 | 984 | 973 | 977 | 4,129,000 |
2016/09/23 | 985 | 989 | 972 | 974 | 5,392,000 |
2016/09/21 | 964 | 988 | 962 | 986 | 5,229,000 |
2016/09/20 | 960 | 974 | 958 | 963 | 5,586,000 |
2016/09/16 | 964 | 965 | 959 | 961 | 3,771,000 |
2016/09/15 | 965 | 969 | 960 | 963 | 3,365,000 |
2016/09/14 | 964 | 974 | 962 | 967 | 3,271,000 |
2016/09/13 | 964 | 972 | 960 | 969 | 3,295,000 |
2016/09/12 | 956 | 964 | 956 | 964 | 6,153,000 |
2016/09/09 | 979 | 985 | 973 | 973 | 5,515,000 |
2016/09/08 | 982 | 987 | 977 | 984 | 3,836,000 |
2016/09/07 | 975 | 989 | 966 | 989 | 6,947,000 |
2016/09/06 | 975 | 979 | 974 | 976 | 3,765,000 |
2016/09/05 | 997 | 999 | 974 | 974 | 7,161,000 |
2016/09/02 | 992 | 995 | 985 | 992 | 4,014,000 |
2016/09/01 | 997 | 999 | 990 | 992 | 4,135,000 |
2016/08/31 | 993 | 998 | 983 | 996 | 6,045,000 |
2016/08/30 | 1,000 | 1,000 | 985 | 989 | 3,299,000 |
2016/08/29 | 991 | 1,001 | 987 | 998 | 5,214,000 |
2016/08/26 | 983 | 986 | 976 | 976 | 4,507,000 |
2016/08/25 | 980 | 986 | 974 | 976 | 4,769,000 |
2016/08/24 | 976 | 984 | 976 | 984 | 2,761,000 |
2016/08/23 | 980 | 984 | 970 | 973 | 6,197,000 |
2016/08/22 | 992 | 997 | 982 | 986 | 6,787,000 |
2016/08/19 | 991 | 1,007 | 990 | 1,002 | 11,143,000 |
2016/08/18 | 980 | 985 | 974 | 978 | 5,753,000 |
2016/08/17 | 978 | 996 | 973 | 980 | 12,703,000 |
2016/08/16 | 967 | 968 | 953 | 953 | 4,038,000 |
2016/08/15 | 960 | 962 | 957 | 960 | 2,377,000 |
2016/08/12 | 961 | 966 | 957 | 965 | 4,720,000 |
2016/08/10 | 960 | 960 | 950 | 951 | 3,081,000 |
2016/08/09 | 946 | 964 | 942 | 959 | 4,486,000 |
2016/08/08 | 961 | 975 | 950 | 955 | 8,699,000 |
2016/08/05 | 921 | 955 | 913 | 941 | 9,967,000 |
2016/08/04 | 908 | 930 | 905 | 926 | 5,003,000 |
2016/08/03 | 905 | 916 | 904 | 907 | 5,457,000 |
2016/08/02 | 920 | 924 | 912 | 914 | 5,110,000 |
2016/08/01 | 921 | 933 | 915 | 931 | 3,405,000 |
2016/07/29 | 940 | 942 | 920 | 941 | 4,272,000 |
2016/07/28 | 932 | 944 | 929 | 940 | 5,527,000 |
2016/07/27 | 922 | 943 | 918 | 938 | 6,767,000 |
2016/07/26 | 922 | 924 | 903 | 907 | 5,821,000 |
2016/07/25 | 921 | 937 | 921 | 928 | 4,262,000 |
2016/07/22 | 938 | 943 | 916 | 923 | 7,185,000 |
2016/07/21 | 954 | 960 | 943 | 951 | 5,598,000 |
2016/07/20 | 945 | 949 | 934 | 942 | 4,857,000 |
2016/07/19 | 956 | 958 | 943 | 955 | 5,844,000 |
2016/07/15 | 961 | 964 | 948 | 953 | 6,772,000 |
2016/07/14 | 944 | 954 | 935 | 953 | 5,534,000 |
2016/07/13 | 957 | 960 | 932 | 937 | 9,901,000 |
2016/07/12 | 940 | 952 | 931 | 938 | 9,262,000 |
2016/07/11 | 907 | 930 | 901 | 924 | 7,682,000 |
2016/07/08 | 894 | 900 | 882 | 882 | 5,952,000 |
2016/07/07 | 881 | 891 | 879 | 887 | 5,438,000 |
2016/07/06 | 881 | 885 | 868 | 884 | 7,777,000 |
2016/07/05 | 901 | 907 | 892 | 904 | 6,855,000 |
2016/07/04 | 888 | 896 | 879 | 895 | 7,703,000 |
2016/07/01 | 877 | 881 | 864 | 868 | 5,457,000 |
2016/06/30 | 890 | 897 | 869 | 869 | 8,052,000 |
2016/06/29 | 881 | 885 | 867 | 880 | 6,193,000 |
2016/06/28 | 861 | 883 | 857 | 874 | 4,816,000 |
2016/06/27 | 880 | 887 | 866 | 880 | 6,190,000 |
2016/06/24 | 933 | 936 | 854 | 865 | 9,671,000 |
2016/06/23 | 916 | 933 | 909 | 931 | 7,260,000 |
2016/06/22 | 928 | 931 | 913 | 916 | 6,111,000 |
2016/06/21 | 901 | 925 | 893 | 925 | 5,483,000 |
2016/06/20 | 901 | 911 | 896 | 907 | 4,288,000 |
2016/06/17 | 892 | 901 | 885 | 890 | 5,622,000 |
2016/06/16 | 900 | 904 | 874 | 878 | 4,741,000 |
2016/06/15 | 888 | 899 | 885 | 895 | 4,487,000 |
2016/06/14 | 893 | 899 | 887 | 892 | 5,530,000 |
2016/06/13 | 911 | 911 | 894 | 894 | 5,779,000 |
2016/06/10 | 925 | 925 | 916 | 925 | 6,208,000 |
2016/06/09 | 927 | 934 | 922 | 927 | 3,135,000 |
2016/06/08 | 933 | 936 | 923 | 936 | 4,846,000 |
2016/06/07 | 941 | 945 | 934 | 936 | 3,214,000 |
2016/06/06 | 939 | 949 | 928 | 944 | 4,931,000 |
2016/06/03 | 951 | 953 | 935 | 942 | 5,550,000 |
2016/06/02 | 945 | 947 | 926 | 927 | 3,441,000 |
2016/06/01 | 955 | 963 | 948 | 951 | 4,634,000 |
2016/05/31 | 947 | 962 | 946 | 959 | 5,901,000 |
2016/05/30 | 943 | 955 | 938 | 952 | 4,346,000 |
2016/05/27 | 930 | 940 | 926 | 937 | 3,913,000 |
2016/05/26 | 935 | 939 | 928 | 931 | 4,035,000 |
2016/05/25 | 933 | 933 | 922 | 925 | 2,926,000 |
2016/05/24 | 925 | 925 | 913 | 915 | 3,499,000 |
2016/05/23 | 935 | 936 | 915 | 926 | 3,516,000 |
2016/05/20 | 933 | 941 | 930 | 936 | 3,036,000 |
2016/05/19 | 949 | 950 | 927 | 933 | 4,106,000 |
2016/05/18 | 943 | 956 | 936 | 943 | 4,132,000 |
2016/05/17 | 946 | 950 | 936 | 943 | 6,911,000 |
2016/05/16 | 944 | 953 | 939 | 942 | 4,757,000 |
2016/05/13 | 967 | 967 | 944 | 944 | 7,746,000 |
2016/05/12 | 904 | 962 | 902 | 958 | 11,425,000 |
2016/05/11 | 926 | 930 | 907 | 919 | 4,977,000 |
2016/05/10 | 892 | 921 | 892 | 917 | 5,824,000 |
2016/05/09 | 901 | 904 | 892 | 896 | 3,213,000 |
2016/05/06 | 903 | 909 | 888 | 891 | 7,432,000 |
2016/05/02 | 894 | 906 | 893 | 905 | 5,449,000 |
2016/04/28 | 967 | 968 | 926 | 927 | 5,826,000 |
2016/04/27 | 969 | 972 | 955 | 958 | 3,334,000 |
2016/04/26 | 963 | 970 | 959 | 965 | 4,146,000 |
2016/04/25 | 975 | 979 | 964 | 969 | 3,572,000 |
2016/04/22 | 962 | 972 | 956 | 972 | 4,896,000 |
2016/04/21 | 972 | 974 | 958 | 972 | 5,792,000 |
2016/04/20 | 955 | 972 | 948 | 954 | 6,817,000 |
2016/04/19 | 945 | 946 | 935 | 946 | 5,438,000 |
2016/04/18 | 905 | 918 | 905 | 915 | 3,725,000 |
2016/04/15 | 935 | 949 | 934 | 937 | 4,318,000 |
2016/04/14 | 938 | 952 | 929 | 950 | 7,874,000 |
2016/04/13 | 922 | 934 | 918 | 933 | 5,249,000 |
2016/04/12 | 892 | 910 | 891 | 907 | 4,537,000 |
2016/04/11 | 902 | 906 | 886 | 895 | 4,530,000 |
2016/04/08 | 892 | 919 | 885 | 907 | 7,580,000 |
2016/04/07 | 897 | 910 | 891 | 907 | 5,988,000 |
2016/04/06 | 894 | 903 | 888 | 899 | 5,550,000 |
2016/04/05 | 924 | 932 | 897 | 897 | 5,792,000 |
2016/04/04 | 925 | 937 | 924 | 931 | 5,042,000 |
2016/04/01 | 955 | 955 | 922 | 923 | 5,852,000 |
2016/03/31 | 977 | 983 | 957 | 959 | 6,008,000 |
2016/03/30 | 963 | 977 | 961 | 966 | 6,849,000 |
2016/03/29 | 950 | 974 | 947 | 963 | 6,462,000 |
2016/03/28 | 952 | 956 | 937 | 950 | 5,599,000 |
2016/03/25 | 939 | 952 | 930 | 951 | 5,100,000 |
2016/03/24 | 932 | 942 | 928 | 937 | 5,547,000 |
2016/03/23 | 950 | 954 | 940 | 942 | 4,075,000 |
2016/03/22 | 945 | 957 | 939 | 950 | 6,425,000 |
2016/03/18 | 940 | 947 | 929 | 935 | 6,124,000 |
2016/03/17 | 942 | 953 | 932 | 941 | 5,623,000 |
2016/03/16 | 941 | 955 | 938 | 939 | 5,357,000 |
2016/03/15 | 953 | 958 | 944 | 948 | 5,429,000 |
2016/03/14 | 952 | 960 | 952 | 956 | 6,428,000 |
2016/03/11 | 935 | 949 | 933 | 947 | 8,838,000 |
2016/03/10 | 919 | 948 | 918 | 946 | 6,954,000 |
2016/03/09 | 910 | 919 | 907 | 917 | 10,062,000 |
2016/03/08 | 913 | 926 | 906 | 923 | 7,333,000 |
2016/03/07 | 934 | 934 | 904 | 912 | 9,330,000 |
2016/03/04 | 922 | 939 | 919 | 935 | 8,205,000 |
2016/03/03 | 921 | 934 | 915 | 922 | 9,152,000 |
2016/03/02 | 919 | 944 | 915 | 932 | 10,058,000 |
2016/03/01 | 894 | 902 | 882 | 897 | 9,432,000 |
2016/02/29 | 944 | 946 | 903 | 903 | 9,735,000 |
2016/02/26 | 933 | 948 | 931 | 934 | 7,368,000 |
2016/02/25 | 908 | 926 | 907 | 921 | 6,777,000 |
2016/02/24 | 895 | 910 | 893 | 905 | 5,590,000 |
2016/02/23 | 916 | 924 | 903 | 904 | 5,488,000 |
2016/02/22 | 907 | 921 | 905 | 914 | 5,195,000 |
2016/02/19 | 911 | 917 | 901 | 907 | 5,350,000 |
2016/02/18 | 931 | 936 | 910 | 919 | 8,824,000 |
2016/02/17 | 925 | 939 | 900 | 908 | 8,176,000 |
2016/02/16 | 945 | 951 | 928 | 937 | 6,881,000 |
2016/02/15 | 920 | 945 | 906 | 938 | 9,065,000 |
2016/02/12 | 900 | 911 | 872 | 873 | 16,386,000 |
2016/02/10 | 950 | 962 | 927 | 945 | 15,243,000 |
2016/02/09 | 950 | 957 | 930 | 935 | 12,460,000 |
2016/02/08 | 962 | 993 | 953 | 984 | 10,576,000 |
2016/02/05 | 970 | 984 | 969 | 981 | 6,831,000 |
2016/02/04 | 978 | 1,002 | 976 | 989 | 8,539,000 |
2016/02/03 | 1,004 | 1,004 | 984 | 992 | 9,757,000 |
2016/02/02 | 1,032 | 1,045 | 1,023 | 1,025 | 7,388,000 |
2016/02/01 | 1,025 | 1,048 | 1,019 | 1,044 | 12,117,000 |
2016/01/29 | 1,002 | 1,021 | 978 | 1,018 | 19,479,000 |
2016/01/28 | 1,011 | 1,029 | 988 | 1,003 | 16,452,000 |
2016/01/27 | 1,026 | 1,036 | 1,021 | 1,034 | 6,153,000 |
2016/01/26 | 1,025 | 1,028 | 1,013 | 1,016 | 4,521,000 |
2016/01/25 | 1,041 | 1,043 | 1,026 | 1,038 | 4,637,000 |
2016/01/22 | 1,004 | 1,031 | 991 | 1,028 | 9,589,000 |
2016/01/21 | 996 | 1,010 | 966 | 967 | 15,253,000 |
2016/01/20 | 1,027 | 1,033 | 998 | 999 | 8,674,000 |
2016/01/19 | 1,010 | 1,032 | 1,008 | 1,027 | 6,071,000 |
2016/01/18 | 1,010 | 1,026 | 1,004 | 1,022 | 5,383,000 |
2016/01/15 | 1,046 | 1,049 | 1,021 | 1,028 | 6,756,000 |
2016/01/14 | 1,022 | 1,037 | 1,016 | 1,033 | 9,492,000 |
2016/01/13 | 1,030 | 1,045 | 1,023 | 1,043 | 8,693,000 |
2016/01/12 | 1,042 | 1,048 | 1,020 | 1,020 | 7,582,000 |
2016/01/08 | 1,048 | 1,064 | 1,041 | 1,049 | 8,758,000 |
2016/01/07 | 1,083 | 1,093 | 1,060 | 1,061 | 7,886,000 |
2016/01/06 | 1,105 | 1,112 | 1,084 | 1,088 | 6,246,000 |
2016/01/05 | 1,097 | 1,102 | 1,092 | 1,097 | 5,110,000 |
2016/01/04 | 1,130 | 1,130 | 1,101 | 1,103 | 5,378,000 |