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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,070 | 1,072 | 1,062 | 1,063 | 2,606,400 |
| 2017/12/28 | 1,067 | 1,079 | 1,067 | 1,070 | 3,139,300 |
| 2017/12/27 | 1,065 | 1,071 | 1,063 | 1,068 | 2,480,900 |
| 2017/12/26 | 1,068 | 1,072 | 1,061 | 1,064 | 2,942,200 |
| 2017/12/25 | 1,065 | 1,074 | 1,065 | 1,070 | 2,685,700 |
| 2017/12/22 | 1,071 | 1,076 | 1,062 | 1,064 | 4,635,300 |
| 2017/12/21 | 1,083 | 1,083 | 1,072 | 1,073 | 3,777,300 |
| 2017/12/20 | 1,083 | 1,087 | 1,076 | 1,086 | 5,165,100 |
| 2017/12/19 | 1,080 | 1,086 | 1,072 | 1,084 | 5,882,500 |
| 2017/12/18 | 1,066 | 1,079 | 1,064 | 1,078 | 6,679,400 |
| 2017/12/15 | 1,071 | 1,071 | 1,054 | 1,056 | 8,468,700 |
| 2017/12/14 | 1,073 | 1,081 | 1,067 | 1,072 | 5,556,500 |
| 2017/12/13 | 1,085 | 1,086 | 1,066 | 1,071 | 6,328,900 |
| 2017/12/12 | 1,075 | 1,086 | 1,074 | 1,084 | 7,022,000 |
| 2017/12/11 | 1,057 | 1,067 | 1,053 | 1,067 | 6,991,100 |
| 2017/12/08 | 1,038 | 1,053 | 1,038 | 1,052 | 7,750,200 |
| 2017/12/07 | 1,052 | 1,058 | 1,047 | 1,049 | 6,051,900 |
| 2017/12/06 | 1,057 | 1,060 | 1,044 | 1,053 | 6,422,400 |
| 2017/12/05 | 1,055 | 1,064 | 1,053 | 1,062 | 4,192,300 |
| 2017/12/04 | 1,068 | 1,068 | 1,056 | 1,057 | 4,692,700 |
| 2017/12/01 | 1,067 | 1,069 | 1,054 | 1,063 | 8,089,600 |
| 2017/11/30 | 1,074 | 1,074 | 1,047 | 1,057 | 11,917,200 |
| 2017/11/29 | 1,050 | 1,080 | 1,050 | 1,065 | 20,064,300 |
| 2017/11/28 | 1,103 | 1,124 | 1,011 | 1,046 | 51,318,300 |
| 2017/11/27 | 1,119 | 1,121 | 1,101 | 1,105 | 4,432,000 |
| 2017/11/24 | 1,113 | 1,120 | 1,107 | 1,115 | 5,303,600 |
| 2017/11/22 | 1,137 | 1,142 | 1,122 | 1,123 | 4,957,800 |
| 2017/11/21 | 1,156 | 1,157 | 1,133 | 1,135 | 6,671,200 |
| 2017/11/20 | 1,138 | 1,144 | 1,134 | 1,142 | 4,847,000 |
| 2017/11/17 | 1,141 | 1,146 | 1,130 | 1,136 | 8,656,000 |
| 2017/11/16 | 1,120 | 1,136 | 1,111 | 1,131 | 4,507,300 |
| 2017/11/15 | 1,115 | 1,128 | 1,113 | 1,120 | 7,886,000 |
| 2017/11/14 | 1,122 | 1,125 | 1,109 | 1,120 | 7,050,200 |
| 2017/11/13 | 1,150 | 1,152 | 1,117 | 1,123 | 11,561,300 |
| 2017/11/10 | 1,150 | 1,178 | 1,149 | 1,169 | 10,991,400 |
| 2017/11/09 | 1,187 | 1,194 | 1,163 | 1,179 | 10,609,000 |
| 2017/11/08 | 1,186 | 1,208 | 1,179 | 1,196 | 7,690,800 |
| 2017/11/07 | 1,175 | 1,188 | 1,166 | 1,188 | 6,037,000 |
| 2017/11/06 | 1,185 | 1,188 | 1,170 | 1,173 | 7,563,700 |
| 2017/11/02 | 1,160 | 1,175 | 1,156 | 1,168 | 7,112,400 |
| 2017/11/01 | 1,152 | 1,159 | 1,144 | 1,153 | 6,071,000 |
| 2017/10/31 | 1,129 | 1,147 | 1,127 | 1,144 | 6,752,000 |
| 2017/10/30 | 1,135 | 1,135 | 1,121 | 1,130 | 6,499,500 |
| 2017/10/27 | 1,120 | 1,138 | 1,120 | 1,135 | 9,217,800 |
| 2017/10/26 | 1,105 | 1,113 | 1,101 | 1,111 | 4,304,200 |
| 2017/10/25 | 1,112 | 1,118 | 1,104 | 1,106 | 5,268,100 |
| 2017/10/24 | 1,100 | 1,110 | 1,100 | 1,109 | 4,002,200 |
| 2017/10/23 | 1,103 | 1,110 | 1,100 | 1,107 | 4,425,900 |
| 2017/10/20 | 1,094 | 1,107 | 1,090 | 1,093 | 6,591,600 |
| 2017/10/19 | 1,093 | 1,097 | 1,088 | 1,091 | 3,669,900 |
| 2017/10/18 | 1,092 | 1,097 | 1,088 | 1,093 | 3,948,500 |
| 2017/10/17 | 1,088 | 1,094 | 1,084 | 1,089 | 4,409,200 |
| 2017/10/16 | 1,081 | 1,084 | 1,077 | 1,079 | 4,709,700 |
| 2017/10/13 | 1,075 | 1,084 | 1,064 | 1,078 | 6,342,800 |
| 2017/10/12 | 1,086 | 1,089 | 1,074 | 1,080 | 5,068,100 |
| 2017/10/11 | 1,087 | 1,091 | 1,080 | 1,085 | 3,784,700 |
| 2017/10/10 | 1,098 | 1,102 | 1,092 | 1,096 | 3,293,000 |
| 2017/10/06 | 1,100 | 1,102 | 1,093 | 1,095 | 3,961,600 |
| 2017/10/05 | 1,103 | 1,105 | 1,084 | 1,098 | 6,253,100 |
| 2017/10/04 | 1,080 | 1,085 | 1,076 | 1,083 | 2,855,300 |
| 2017/10/03 | 1,076 | 1,079 | 1,071 | 1,077 | 2,776,900 |
| 2017/10/02 | 1,096 | 1,097 | 1,071 | 1,071 | 5,488,900 |
| 2017/09/29 | 1,096 | 1,100 | 1,090 | 1,092 | 5,183,400 |
| 2017/09/28 | 1,100 | 1,110 | 1,092 | 1,100 | 7,064,900 |
| 2017/09/27 | 1,063 | 1,079 | 1,058 | 1,074 | 4,542,100 |
| 2017/09/26 | 1,066 | 1,067 | 1,055 | 1,059 | 4,238,300 |
| 2017/09/25 | 1,068 | 1,075 | 1,063 | 1,066 | 2,573,900 |
| 2017/09/22 | 1,082 | 1,082 | 1,063 | 1,064 | 3,807,900 |
| 2017/09/21 | 1,089 | 1,093 | 1,077 | 1,079 | 4,038,400 |
| 2017/09/20 | 1,081 | 1,093 | 1,074 | 1,078 | 5,921,400 |
| 2017/09/19 | 1,081 | 1,088 | 1,080 | 1,086 | 5,865,900 |
| 2017/09/15 | 1,065 | 1,074 | 1,058 | 1,069 | 6,568,200 |
| 2017/09/14 | 1,044 | 1,075 | 1,043 | 1,068 | 11,605,900 |
| 2017/09/13 | 1,039 | 1,039 | 1,027 | 1,035 | 4,351,800 |
| 2017/09/12 | 1,040 | 1,041 | 1,033 | 1,037 | 2,617,900 |
| 2017/09/11 | 1,036 | 1,042 | 1,029 | 1,031 | 3,189,300 |
| 2017/09/08 | 1,023 | 1,028 | 1,021 | 1,027 | 4,662,500 |
| 2017/09/07 | 1,028 | 1,033 | 1,023 | 1,023 | 4,261,000 |
| 2017/09/06 | 1,015 | 1,025 | 1,012 | 1,023 | 3,688,400 |
| 2017/09/05 | 1,025 | 1,030 | 1,016 | 1,017 | 4,040,700 |
| 2017/09/04 | 1,035 | 1,039 | 1,028 | 1,029 | 2,822,500 |
| 2017/09/01 | 1,047 | 1,049 | 1,036 | 1,040 | 2,789,100 |
| 2017/08/31 | 1,041 | 1,053 | 1,037 | 1,047 | 5,015,300 |
| 2017/08/30 | 1,049 | 1,050 | 1,041 | 1,043 | 4,372,700 |
| 2017/08/29 | 1,035 | 1,045 | 1,033 | 1,044 | 3,414,100 |
| 2017/08/28 | 1,037 | 1,051 | 1,036 | 1,047 | 6,329,000 |
| 2017/08/25 | 1,024 | 1,032 | 1,022 | 1,030 | 4,128,000 |
| 2017/08/24 | 1,025 | 1,030 | 1,018 | 1,021 | 4,675,900 |
| 2017/08/23 | 998 | 1,027 | 997 | 1,025 | 10,033,700 |
| 2017/08/22 | 987 | 990 | 984 | 985 | 2,411,800 |
| 2017/08/21 | 993 | 994 | 986 | 987 | 2,972,700 |
| 2017/08/18 | 993 | 995 | 989 | 993 | 3,275,200 |
| 2017/08/17 | 1,000 | 1,007 | 996 | 1,004 | 3,785,600 |
| 2017/08/16 | 1,011 | 1,011 | 1,001 | 1,002 | 4,077,100 |
| 2017/08/15 | 999 | 1,007 | 995 | 1,000 | 3,995,200 |
| 2017/08/14 | 990 | 997 | 990 | 990 | 5,562,900 |
| 2017/08/10 | 1,005 | 1,010 | 997 | 999 | 2,922,200 |
| 2017/08/09 | 1,014 | 1,015 | 994 | 998 | 4,277,300 |
| 2017/08/08 | 1,022 | 1,028 | 1,017 | 1,018 | 7,430,800 |
| 2017/08/07 | 994 | 1,021 | 985 | 1,020 | 12,055,100 |
| 2017/08/04 | 1,003 | 1,004 | 990 | 992 | 4,236,200 |
| 2017/08/03 | 1,004 | 1,007 | 1,000 | 1,006 | 2,645,400 |
| 2017/08/02 | 1,005 | 1,007 | 998 | 1,006 | 3,999,400 |
| 2017/08/01 | 994 | 1,004 | 994 | 1,004 | 6,035,400 |
| 2017/07/31 | 992 | 999 | 989 | 997 | 3,679,900 |
| 2017/07/28 | 985 | 998 | 985 | 997 | 5,599,100 |
| 2017/07/27 | 987 | 996 | 985 | 991 | 6,374,900 |
| 2017/07/26 | 992 | 995 | 979 | 983 | 4,904,400 |
| 2017/07/25 | 995 | 1,000 | 987 | 989 | 5,502,000 |
| 2017/07/24 | 990 | 1,000 | 979 | 1,000 | 11,793,800 |
| 2017/07/21 | 980 | 989 | 980 | 986 | 5,518,400 |
| 2017/07/20 | 971 | 984 | 964 | 984 | 6,020,900 |
| 2017/07/19 | 972 | 977 | 970 | 974 | 3,407,600 |
| 2017/07/18 | 972 | 979 | 963 | 978 | 4,762,200 |
| 2017/07/14 | 968 | 972 | 966 | 971 | 3,241,200 |
| 2017/07/13 | 968 | 969 | 962 | 965 | 2,574,400 |
| 2017/07/12 | 963 | 970 | 963 | 967 | 2,676,300 |
| 2017/07/11 | 959 | 970 | 958 | 968 | 3,595,900 |
| 2017/07/10 | 960 | 963 | 955 | 956 | 2,995,300 |
| 2017/07/07 | 956 | 962 | 953 | 957 | 4,766,100 |
| 2017/07/06 | 958 | 969 | 952 | 966 | 7,397,200 |
| 2017/07/05 | 955 | 963 | 952 | 963 | 4,855,700 |
| 2017/07/04 | 960 | 965 | 952 | 955 | 4,283,200 |
| 2017/07/03 | 945 | 958 | 945 | 958 | 5,904,700 |
| 2017/06/30 | 940 | 943 | 935 | 940 | 4,887,300 |
| 2017/06/29 | 953 | 955 | 945 | 946 | 5,354,800 |
| 2017/06/28 | 942 | 949 | 941 | 949 | 4,538,800 |
| 2017/06/27 | 937 | 942 | 936 | 942 | 4,092,900 |
| 2017/06/26 | 931 | 938 | 931 | 934 | 3,642,300 |
| 2017/06/23 | 931 | 935 | 928 | 932 | 4,075,600 |
| 2017/06/22 | 931 | 935 | 929 | 931 | 3,683,300 |
| 2017/06/21 | 934 | 935 | 927 | 933 | 4,006,600 |
| 2017/06/20 | 939 | 940 | 934 | 936 | 5,383,800 |
| 2017/06/19 | 923 | 934 | 922 | 933 | 5,388,400 |
| 2017/06/16 | 909 | 925 | 909 | 922 | 8,035,900 |
| 2017/06/15 | 909 | 915 | 906 | 912 | 4,677,900 |
| 2017/06/14 | 906 | 919 | 903 | 917 | 5,787,400 |
| 2017/06/13 | 909 | 914 | 907 | 907 | 5,447,300 |
| 2017/06/12 | 910 | 916 | 909 | 911 | 5,550,300 |
| 2017/06/09 | 911 | 916 | 907 | 910 | 6,747,800 |
| 2017/06/08 | 922 | 922 | 911 | 912 | 6,682,600 |
| 2017/06/07 | 918 | 924 | 914 | 922 | 4,579,900 |
| 2017/06/06 | 924 | 925 | 918 | 920 | 5,085,700 |
| 2017/06/05 | 935 | 937 | 928 | 930 | 4,859,400 |
| 2017/06/02 | 930 | 939 | 929 | 939 | 8,100,000 |
| 2017/06/01 | 926 | 935 | 926 | 934 | 6,028,400 |
| 2017/05/31 | 927 | 928 | 922 | 925 | 7,158,100 |
| 2017/05/30 | 921 | 931 | 919 | 929 | 4,027,200 |
| 2017/05/29 | 925 | 926 | 920 | 921 | 2,502,800 |
| 2017/05/26 | 923 | 924 | 918 | 919 | 4,120,200 |
| 2017/05/25 | 923 | 924 | 917 | 922 | 3,727,600 |
| 2017/05/24 | 930 | 932 | 922 | 923 | 3,973,300 |
| 2017/05/23 | 928 | 928 | 921 | 923 | 4,119,900 |
| 2017/05/22 | 938 | 938 | 923 | 928 | 6,928,400 |
| 2017/05/19 | 922 | 938 | 916 | 934 | 7,669,500 |
| 2017/05/18 | 922 | 923 | 914 | 917 | 8,072,000 |
| 2017/05/17 | 925 | 934 | 922 | 932 | 6,788,800 |
| 2017/05/16 | 931 | 938 | 925 | 926 | 7,675,000 |
| 2017/05/15 | 936 | 939 | 926 | 927 | 8,482,700 |
| 2017/05/12 | 945 | 946 | 932 | 945 | 10,938,500 |
| 2017/05/11 | 955 | 960 | 942 | 946 | 12,753,900 |
| 2017/05/10 | 1,000 | 1,000 | 953 | 954 | 15,521,600 |
| 2017/05/09 | 995 | 998 | 992 | 994 | 4,813,500 |
| 2017/05/08 | 997 | 999 | 989 | 999 | 6,187,300 |
| 2017/05/02 | 987 | 990 | 982 | 990 | 3,636,600 |
| 2017/05/01 | 985 | 987 | 978 | 980 | 2,582,500 |
| 2017/04/28 | 985 | 991 | 984 | 986 | 3,367,900 |
| 2017/04/27 | 981 | 992 | 976 | 989 | 7,046,200 |
| 2017/04/26 | 980 | 984 | 973 | 979 | 7,628,800 |
| 2017/04/25 | 967 | 976 | 967 | 974 | 4,487,700 |
| 2017/04/24 | 971 | 973 | 963 | 968 | 4,704,000 |
| 2017/04/21 | 965 | 968 | 958 | 961 | 5,003,100 |
| 2017/04/20 | 958 | 965 | 958 | 962 | 3,551,400 |
| 2017/04/19 | 958 | 962 | 953 | 958 | 3,238,200 |
| 2017/04/18 | 960 | 967 | 960 | 961 | 2,763,600 |
| 2017/04/17 | 947 | 954 | 944 | 953 | 2,992,100 |
| 2017/04/14 | 962 | 968 | 950 | 952 | 4,745,800 |
| 2017/04/13 | 959 | 962 | 955 | 959 | 3,982,000 |
| 2017/04/12 | 973 | 975 | 963 | 966 | 3,575,700 |
| 2017/04/11 | 982 | 988 | 976 | 980 | 3,113,900 |
| 2017/04/10 | 986 | 992 | 984 | 986 | 3,056,700 |
| 2017/04/07 | 980 | 991 | 978 | 983 | 7,059,300 |
| 2017/04/06 | 981 | 989 | 967 | 971 | 7,149,100 |
| 2017/04/05 | 990 | 992 | 981 | 985 | 4,896,400 |
| 2017/04/04 | 989 | 991 | 982 | 988 | 5,032,700 |
| 2017/04/03 | 987 | 998 | 983 | 993 | 5,082,900 |
| 2017/03/31 | 1,004 | 1,006 | 987 | 987 | 5,399,000 |
| 2017/03/30 | 1,013 | 1,018 | 998 | 999 | 4,997,000 |
| 2017/03/29 | 1,008 | 1,019 | 1,006 | 1,012 | 5,378,000 |
| 2017/03/28 | 1,001 | 1,007 | 997 | 1,007 | 5,334,000 |
| 2017/03/27 | 995 | 999 | 990 | 994 | 4,144,000 |
| 2017/03/24 | 993 | 1,011 | 990 | 1,010 | 5,159,000 |
| 2017/03/23 | 985 | 993 | 983 | 989 | 3,955,000 |
| 2017/03/22 | 990 | 997 | 984 | 987 | 5,577,000 |
| 2017/03/21 | 995 | 1,005 | 993 | 1,001 | 4,771,000 |
| 2017/03/17 | 998 | 999 | 993 | 995 | 5,083,000 |
| 2017/03/16 | 995 | 1,005 | 995 | 1,002 | 4,832,000 |
| 2017/03/15 | 998 | 999 | 993 | 997 | 4,227,000 |
| 2017/03/14 | 1,008 | 1,009 | 1,003 | 1,007 | 3,653,000 |
| 2017/03/13 | 1,003 | 1,005 | 998 | 1,005 | 2,681,000 |
| 2017/03/10 | 999 | 1,002 | 995 | 1,001 | 5,715,000 |
| 2017/03/09 | 999 | 1,001 | 992 | 994 | 4,091,000 |
| 2017/03/08 | 996 | 999 | 989 | 992 | 4,181,000 |
| 2017/03/07 | 999 | 1,002 | 994 | 999 | 3,821,000 |
| 2017/03/06 | 1,002 | 1,003 | 996 | 998 | 4,472,000 |
| 2017/03/03 | 1,010 | 1,013 | 1,004 | 1,009 | 4,013,000 |
| 2017/03/02 | 1,018 | 1,023 | 1,009 | 1,010 | 7,979,000 |
| 2017/03/01 | 1,008 | 1,011 | 998 | 1,007 | 4,379,000 |
| 2017/02/28 | 1,017 | 1,017 | 1,005 | 1,005 | 8,471,000 |
| 2017/02/27 | 1,001 | 1,005 | 993 | 995 | 5,375,000 |
| 2017/02/24 | 1,012 | 1,017 | 1,008 | 1,009 | 3,889,000 |
| 2017/02/23 | 1,022 | 1,028 | 1,012 | 1,018 | 4,789,000 |
| 2017/02/22 | 999 | 1,022 | 998 | 1,020 | 11,966,000 |
| 2017/02/21 | 976 | 986 | 975 | 985 | 3,614,000 |
| 2017/02/20 | 974 | 975 | 970 | 973 | 4,381,000 |
| 2017/02/17 | 984 | 986 | 979 | 981 | 3,651,000 |
| 2017/02/16 | 988 | 992 | 984 | 990 | 3,689,000 |
| 2017/02/15 | 988 | 994 | 983 | 989 | 4,577,000 |
| 2017/02/14 | 986 | 988 | 979 | 980 | 3,946,000 |
| 2017/02/13 | 989 | 991 | 982 | 983 | 4,956,000 |
| 2017/02/10 | 982 | 997 | 968 | 990 | 9,886,000 |
| 2017/02/09 | 977 | 987 | 959 | 970 | 9,722,000 |
| 2017/02/08 | 978 | 984 | 971 | 976 | 4,026,000 |
| 2017/02/07 | 976 | 978 | 968 | 975 | 4,480,000 |
| 2017/02/06 | 989 | 991 | 975 | 980 | 4,693,000 |
| 2017/02/03 | 984 | 994 | 981 | 985 | 5,731,000 |
| 2017/02/02 | 987 | 989 | 977 | 978 | 3,156,000 |
| 2017/02/01 | 971 | 990 | 966 | 989 | 4,444,000 |
| 2017/01/31 | 980 | 986 | 977 | 978 | 4,458,000 |
| 2017/01/30 | 992 | 993 | 985 | 991 | 4,074,000 |
| 2017/01/27 | 990 | 997 | 986 | 997 | 7,074,000 |
| 2017/01/26 | 983 | 984 | 972 | 984 | 7,757,000 |
| 2017/01/25 | 977 | 980 | 964 | 968 | 4,654,000 |
| 2017/01/24 | 967 | 975 | 964 | 968 | 4,767,000 |
| 2017/01/23 | 983 | 984 | 963 | 966 | 6,305,000 |
| 2017/01/20 | 977 | 984 | 976 | 978 | 5,327,000 |
| 2017/01/19 | 977 | 986 | 975 | 978 | 6,610,000 |
| 2017/01/18 | 964 | 967 | 950 | 965 | 5,349,000 |
| 2017/01/17 | 970 | 970 | 957 | 958 | 4,616,000 |
| 2017/01/16 | 969 | 977 | 964 | 968 | 4,886,000 |
| 2017/01/13 | 965 | 977 | 963 | 977 | 4,438,000 |
| 2017/01/12 | 977 | 978 | 963 | 965 | 5,406,000 |
| 2017/01/11 | 974 | 982 | 972 | 981 | 4,688,000 |
| 2017/01/10 | 969 | 977 | 965 | 971 | 6,871,000 |
| 2017/01/06 | 968 | 978 | 967 | 977 | 7,339,000 |
| 2017/01/05 | 974 | 978 | 969 | 971 | 8,670,000 |
| 2017/01/04 | 961 | 969 | 958 | 968 | 6,803,000 |