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 |
|---|---|---|---|---|---|
| 2022/12/30 | 734 | 745 | 734 | 737 | 3,751,400 |
| 2022/12/29 | 739 | 744 | 735 | 739 | 3,158,400 |
| 2022/12/28 | 740 | 744 | 734 | 742 | 3,770,400 |
| 2022/12/27 | 745 | 748 | 736 | 736 | 2,164,100 |
| 2022/12/26 | 737 | 745 | 730 | 745 | 2,797,800 |
| 2022/12/23 | 734 | 735 | 727 | 727 | 3,294,700 |
| 2022/12/22 | 740 | 745 | 735 | 740 | 5,521,400 |
| 2022/12/21 | 750 | 752 | 739 | 740 | 5,545,800 |
| 2022/12/20 | 760 | 769 | 747 | 755 | 5,738,900 |
| 2022/12/19 | 753 | 758 | 751 | 755 | 5,300,600 |
| 2022/12/16 | 773 | 774 | 759 | 760 | 6,765,500 |
| 2022/12/15 | 762 | 781 | 761 | 778 | 8,016,100 |
| 2022/12/14 | 729 | 794 | 728 | 774 | 20,609,900 |
| 2022/12/13 | 728 | 730 | 722 | 724 | 2,308,800 |
| 2022/12/12 | 726 | 726 | 722 | 723 | 2,745,100 |
| 2022/12/09 | 720 | 730 | 720 | 728 | 4,569,300 |
| 2022/12/08 | 732 | 734 | 725 | 729 | 3,370,800 |
| 2022/12/07 | 732 | 738 | 730 | 734 | 3,817,000 |
| 2022/12/06 | 728 | 740 | 725 | 735 | 4,607,900 |
| 2022/12/05 | 720 | 728 | 716 | 728 | 4,205,900 |
| 2022/12/02 | 730 | 730 | 714 | 717 | 4,644,400 |
| 2022/12/01 | 740 | 743 | 735 | 737 | 3,744,800 |
| 2022/11/30 | 737 | 739 | 730 | 739 | 6,851,000 |
| 2022/11/29 | 731 | 736 | 725 | 733 | 4,060,400 |
| 2022/11/28 | 751 | 752 | 734 | 738 | 4,832,600 |
| 2022/11/25 | 746 | 747 | 742 | 747 | 3,443,400 |
| 2022/11/24 | 744 | 747 | 740 | 745 | 4,266,200 |
| 2022/11/22 | 747 | 751 | 742 | 742 | 5,097,600 |
| 2022/11/21 | 730 | 738 | 729 | 738 | 3,939,700 |
| 2022/11/18 | 733 | 739 | 725 | 730 | 7,004,000 |
| 2022/11/17 | 716 | 731 | 712 | 718 | 7,627,400 |
| 2022/11/16 | 704 | 710 | 698 | 707 | 6,676,400 |
| 2022/11/15 | 712 | 714 | 706 | 706 | 5,488,100 |
| 2022/11/14 | 718 | 720 | 707 | 708 | 9,148,200 |
| 2022/11/11 | 732 | 732 | 719 | 724 | 5,680,900 |
| 2022/11/10 | 728 | 730 | 720 | 722 | 4,450,500 |
| 2022/11/09 | 733 | 735 | 719 | 734 | 8,142,500 |
| 2022/11/08 | 728 | 739 | 703 | 735 | 13,693,400 |
| 2022/11/07 | 727 | 730 | 717 | 724 | 5,294,300 |
| 2022/11/04 | 727 | 729 | 714 | 717 | 5,477,000 |
| 2022/11/02 | 718 | 725 | 715 | 721 | 4,434,800 |
| 2022/11/01 | 727 | 729 | 717 | 720 | 5,235,800 |
| 2022/10/31 | 719 | 726 | 717 | 725 | 5,025,400 |
| 2022/10/28 | 710 | 713 | 706 | 709 | 6,904,100 |
| 2022/10/27 | 722 | 725 | 704 | 712 | 6,692,100 |
| 2022/10/26 | 727 | 736 | 725 | 729 | 4,098,500 |
| 2022/10/25 | 721 | 726 | 718 | 722 | 3,677,200 |
| 2022/10/24 | 722 | 725 | 714 | 714 | 3,366,700 |
| 2022/10/21 | 718 | 721 | 712 | 712 | 4,312,400 |
| 2022/10/20 | 732 | 733 | 721 | 723 | 4,686,900 |
| 2022/10/19 | 731 | 745 | 731 | 738 | 4,494,200 |
| 2022/10/18 | 730 | 734 | 723 | 729 | 4,856,000 |
| 2022/10/17 | 723 | 733 | 720 | 725 | 4,152,900 |
| 2022/10/14 | 734 | 736 | 721 | 731 | 5,244,000 |
| 2022/10/13 | 719 | 724 | 716 | 719 | 3,119,600 |
| 2022/10/12 | 725 | 728 | 721 | 723 | 4,196,600 |
| 2022/10/11 | 737 | 738 | 726 | 728 | 4,786,600 |
| 2022/10/07 | 746 | 749 | 741 | 746 | 4,575,800 |
| 2022/10/06 | 759 | 766 | 752 | 753 | 6,413,500 |
| 2022/10/05 | 751 | 769 | 749 | 755 | 7,418,400 |
| 2022/10/04 | 740 | 751 | 738 | 744 | 8,505,100 |
| 2022/10/03 | 717 | 720 | 710 | 719 | 5,753,100 |
| 2022/09/30 | 720 | 727 | 708 | 712 | 7,479,100 |
| 2022/09/29 | 711 | 726 | 707 | 723 | 8,260,400 |
| 2022/09/28 | 715 | 720 | 701 | 707 | 6,529,200 |
| 2022/09/27 | 727 | 734 | 724 | 725 | 4,555,300 |
| 2022/09/26 | 756 | 756 | 718 | 723 | 9,315,600 |
| 2022/09/22 | 769 | 772 | 761 | 768 | 3,858,100 |
| 2022/09/21 | 770 | 776 | 766 | 772 | 4,826,000 |
| 2022/09/20 | 771 | 777 | 768 | 771 | 5,072,500 |
| 2022/09/16 | 771 | 775 | 764 | 768 | 6,342,600 |
| 2022/09/15 | 775 | 780 | 773 | 779 | 2,595,100 |
| 2022/09/14 | 774 | 780 | 772 | 778 | 4,405,000 |
| 2022/09/13 | 795 | 795 | 786 | 787 | 4,618,200 |
| 2022/09/12 | 810 | 810 | 793 | 795 | 4,189,200 |
| 2022/09/09 | 799 | 807 | 796 | 804 | 5,450,400 |
| 2022/09/08 | 790 | 802 | 788 | 802 | 5,938,300 |
| 2022/09/07 | 781 | 783 | 776 | 781 | 3,423,700 |
| 2022/09/06 | 776 | 784 | 771 | 781 | 3,394,800 |
| 2022/09/05 | 781 | 785 | 777 | 780 | 3,762,600 |
| 2022/09/02 | 784 | 787 | 773 | 781 | 4,222,800 |
| 2022/09/01 | 789 | 796 | 780 | 782 | 5,624,800 |
| 2022/08/31 | 794 | 801 | 790 | 799 | 8,252,800 |
| 2022/08/30 | 799 | 806 | 795 | 805 | 5,000,600 |
| 2022/08/29 | 794 | 795 | 782 | 791 | 5,826,200 |
| 2022/08/26 | 800 | 818 | 800 | 804 | 10,985,100 |
| 2022/08/25 | 779 | 786 | 777 | 783 | 3,955,100 |
| 2022/08/24 | 778 | 785 | 775 | 778 | 4,131,500 |
| 2022/08/23 | 775 | 778 | 767 | 774 | 3,372,500 |
| 2022/08/22 | 779 | 780 | 771 | 778 | 3,459,600 |
| 2022/08/19 | 786 | 789 | 775 | 776 | 3,947,200 |
| 2022/08/18 | 792 | 799 | 785 | 786 | 5,903,100 |
| 2022/08/17 | 786 | 791 | 783 | 787 | 5,854,800 |
| 2022/08/16 | 789 | 790 | 778 | 782 | 5,371,000 |
| 2022/08/15 | 764 | 786 | 763 | 785 | 8,040,000 |
| 2022/08/12 | 763 | 768 | 757 | 764 | 6,851,800 |
| 2022/08/10 | 746 | 757 | 738 | 756 | 10,040,000 |
| 2022/08/09 | 729 | 755 | 721 | 745 | 15,395,300 |
| 2022/08/08 | 723 | 730 | 722 | 726 | 3,395,800 |
| 2022/08/05 | 720 | 724 | 715 | 723 | 5,080,600 |
| 2022/08/04 | 729 | 732 | 723 | 727 | 3,189,100 |
| 2022/08/03 | 719 | 732 | 719 | 731 | 3,941,000 |
| 2022/08/02 | 749 | 749 | 729 | 733 | 5,167,300 |
| 2022/08/01 | 736 | 744 | 735 | 738 | 3,707,700 |
| 2022/07/29 | 740 | 741 | 731 | 733 | 5,939,300 |
| 2022/07/28 | 742 | 743 | 736 | 741 | 3,877,900 |
| 2022/07/27 | 740 | 743 | 733 | 739 | 3,657,500 |
| 2022/07/26 | 741 | 744 | 737 | 740 | 4,372,000 |
| 2022/07/25 | 739 | 746 | 732 | 734 | 4,306,000 |
| 2022/07/22 | 749 | 750 | 743 | 744 | 4,913,500 |
| 2022/07/21 | 738 | 752 | 738 | 750 | 4,730,000 |
| 2022/07/20 | 745 | 749 | 739 | 745 | 7,057,200 |
| 2022/07/19 | 732 | 743 | 730 | 733 | 4,844,600 |
| 2022/07/15 | 722 | 727 | 719 | 721 | 4,815,000 |
| 2022/07/14 | 711 | 722 | 711 | 720 | 3,763,200 |
| 2022/07/13 | 717 | 728 | 713 | 717 | 7,672,200 |
| 2022/07/12 | 714 | 714 | 702 | 714 | 12,668,900 |
| 2022/07/11 | 701 | 713 | 682 | 709 | 29,559,100 |
| 2022/07/08 | 753 | 757 | 745 | 748 | 6,995,600 |
| 2022/07/07 | 748 | 757 | 737 | 752 | 6,856,800 |
| 2022/07/06 | 749 | 751 | 735 | 737 | 7,236,000 |
| 2022/07/05 | 770 | 771 | 762 | 764 | 4,920,600 |
| 2022/07/04 | 768 | 775 | 763 | 769 | 5,151,900 |
| 2022/07/01 | 769 | 781 | 760 | 762 | 10,371,000 |
| 2022/06/30 | 755 | 767 | 750 | 761 | 12,097,200 |
| 2022/06/29 | 758 | 762 | 748 | 752 | 12,628,300 |
| 2022/06/28 | 745 | 752 | 744 | 751 | 7,346,600 |
| 2022/06/27 | 745 | 756 | 741 | 742 | 5,744,800 |
| 2022/06/24 | 729 | 736 | 724 | 730 | 5,753,600 |
| 2022/06/23 | 727 | 736 | 724 | 729 | 7,074,500 |
| 2022/06/22 | 748 | 752 | 735 | 738 | 7,754,900 |
| 2022/06/21 | 742 | 755 | 738 | 748 | 8,082,900 |
| 2022/06/20 | 755 | 757 | 722 | 730 | 8,976,700 |
| 2022/06/17 | 741 | 757 | 725 | 750 | 21,173,700 |
| 2022/06/16 | 718 | 739 | 714 | 733 | 9,234,900 |
| 2022/06/15 | 697 | 712 | 694 | 704 | 6,924,800 |
| 2022/06/14 | 695 | 699 | 684 | 697 | 7,122,800 |
| 2022/06/13 | 716 | 716 | 705 | 710 | 7,275,600 |
| 2022/06/10 | 722 | 734 | 712 | 727 | 8,967,000 |
| 2022/06/09 | 712 | 730 | 710 | 722 | 11,535,600 |
| 2022/06/08 | 695 | 706 | 694 | 706 | 6,369,600 |
| 2022/06/07 | 685 | 697 | 684 | 695 | 5,705,300 |
| 2022/06/06 | 673 | 684 | 672 | 682 | 4,198,400 |
| 2022/06/03 | 680 | 680 | 670 | 675 | 4,640,900 |
| 2022/06/02 | 680 | 683 | 674 | 677 | 3,503,900 |
| 2022/06/01 | 671 | 682 | 669 | 682 | 5,939,300 |
| 2022/05/31 | 674 | 680 | 666 | 666 | 8,172,600 |
| 2022/05/30 | 663 | 676 | 661 | 671 | 10,113,200 |
| 2022/05/27 | 664 | 664 | 659 | 660 | 3,579,300 |
| 2022/05/26 | 663 | 668 | 656 | 658 | 5,706,100 |
| 2022/05/25 | 658 | 669 | 655 | 660 | 7,852,600 |
| 2022/05/24 | 649 | 653 | 643 | 644 | 4,342,900 |
| 2022/05/23 | 648 | 650 | 642 | 647 | 3,769,300 |
| 2022/05/20 | 639 | 645 | 636 | 643 | 4,690,800 |
| 2022/05/19 | 627 | 639 | 627 | 638 | 3,704,800 |
| 2022/05/18 | 640 | 653 | 640 | 643 | 5,806,000 |
| 2022/05/17 | 634 | 635 | 628 | 631 | 4,115,600 |
| 2022/05/16 | 652 | 654 | 629 | 635 | 6,208,100 |
| 2022/05/13 | 634 | 645 | 624 | 643 | 8,364,000 |
| 2022/05/12 | 640 | 645 | 631 | 638 | 4,742,600 |
| 2022/05/11 | 642 | 647 | 638 | 641 | 7,050,200 |
| 2022/05/10 | 631 | 643 | 627 | 641 | 5,454,600 |
| 2022/05/09 | 636 | 641 | 633 | 637 | 4,237,800 |
| 2022/05/06 | 627 | 643 | 626 | 643 | 6,019,600 |
| 2022/05/02 | 621 | 628 | 619 | 625 | 4,407,000 |
| 2022/04/28 | 601 | 621 | 601 | 619 | 6,230,200 |
| 2022/04/27 | 602 | 607 | 600 | 603 | 11,393,100 |
| 2022/04/26 | 616 | 619 | 610 | 614 | 5,445,700 |
| 2022/04/25 | 610 | 614 | 607 | 612 | 3,889,600 |
| 2022/04/22 | 621 | 625 | 616 | 624 | 4,886,800 |
| 2022/04/21 | 624 | 629 | 621 | 629 | 5,314,500 |
| 2022/04/20 | 622 | 628 | 620 | 627 | 7,305,900 |
| 2022/04/19 | 610 | 614 | 606 | 613 | 4,317,700 |
| 2022/04/18 | 608 | 611 | 600 | 607 | 3,036,300 |
| 2022/04/15 | 614 | 618 | 610 | 614 | 2,872,700 |
| 2022/04/14 | 607 | 616 | 607 | 615 | 4,025,500 |
| 2022/04/13 | 600 | 608 | 592 | 607 | 7,029,200 |
| 2022/04/12 | 602 | 609 | 601 | 603 | 5,880,700 |
| 2022/04/11 | 614 | 616 | 605 | 610 | 7,194,600 |
| 2022/04/08 | 619 | 622 | 612 | 616 | 5,819,300 |
| 2022/04/07 | 606 | 616 | 604 | 616 | 4,162,100 |
| 2022/04/06 | 625 | 627 | 618 | 620 | 5,044,800 |
| 2022/04/05 | 642 | 644 | 630 | 632 | 4,491,900 |
| 2022/04/04 | 635 | 639 | 629 | 635 | 3,039,800 |
| 2022/04/01 | 630 | 636 | 627 | 633 | 4,722,600 |
| 2022/03/31 | 634 | 643 | 632 | 639 | 5,805,400 |
| 2022/03/30 | 650 | 651 | 634 | 643 | 6,251,300 |
| 2022/03/29 | 650 | 656 | 648 | 655 | 5,108,800 |
| 2022/03/28 | 659 | 661 | 652 | 653 | 4,146,800 |
| 2022/03/25 | 656 | 658 | 649 | 655 | 5,111,200 |
| 2022/03/24 | 642 | 653 | 639 | 653 | 4,478,500 |
| 2022/03/23 | 642 | 654 | 638 | 651 | 6,629,600 |
| 2022/03/22 | 631 | 639 | 627 | 634 | 6,884,400 |
| 2022/03/18 | 626 | 636 | 624 | 632 | 12,410,300 |
| 2022/03/17 | 624 | 634 | 621 | 632 | 8,570,900 |
| 2022/03/16 | 611 | 621 | 610 | 617 | 7,836,500 |
| 2022/03/15 | 591 | 601 | 590 | 599 | 4,341,100 |
| 2022/03/14 | 577 | 593 | 577 | 586 | 6,947,600 |
| 2022/03/11 | 581 | 584 | 567 | 574 | 7,324,400 |
| 2022/03/10 | 580 | 595 | 577 | 591 | 9,102,400 |
| 2022/03/09 | 567 | 577 | 558 | 561 | 10,160,700 |
| 2022/03/08 | 564 | 575 | 551 | 570 | 12,131,500 |
| 2022/03/07 | 612 | 613 | 574 | 580 | 13,506,500 |
| 2022/03/04 | 635 | 637 | 619 | 622 | 6,784,200 |
| 2022/03/03 | 642 | 644 | 638 | 640 | 3,400,200 |
| 2022/03/02 | 647 | 653 | 633 | 633 | 7,588,900 |
| 2022/03/01 | 666 | 671 | 662 | 663 | 3,704,100 |
| 2022/02/28 | 659 | 662 | 653 | 660 | 4,767,100 |
| 2022/02/25 | 651 | 659 | 648 | 657 | 4,469,900 |
| 2022/02/24 | 657 | 661 | 645 | 652 | 6,635,500 |
| 2022/02/22 | 651 | 658 | 649 | 656 | 5,250,300 |
| 2022/02/21 | 667 | 669 | 657 | 660 | 4,271,400 |
| 2022/02/18 | 672 | 675 | 667 | 673 | 3,815,200 |
| 2022/02/17 | 682 | 685 | 674 | 680 | 4,678,200 |
| 2022/02/16 | 681 | 686 | 677 | 684 | 4,702,900 |
| 2022/02/15 | 674 | 684 | 672 | 674 | 6,264,700 |
| 2022/02/14 | 679 | 686 | 674 | 677 | 5,801,100 |
| 2022/02/10 | 689 | 691 | 674 | 689 | 9,352,100 |
| 2022/02/09 | 679 | 689 | 670 | 672 | 11,647,100 |
| 2022/02/08 | 665 | 674 | 665 | 669 | 5,136,400 |
| 2022/02/07 | 662 | 671 | 660 | 671 | 5,359,600 |
| 2022/02/04 | 670 | 675 | 659 | 664 | 7,596,900 |
| 2022/02/03 | 655 | 675 | 654 | 670 | 8,165,500 |
| 2022/02/02 | 645 | 664 | 636 | 658 | 11,575,100 |
| 2022/02/01 | 687 | 692 | 645 | 652 | 23,134,300 |
| 2022/01/31 | 716 | 727 | 713 | 725 | 3,855,200 |
| 2022/01/28 | 726 | 730 | 719 | 728 | 4,174,300 |
| 2022/01/27 | 726 | 729 | 712 | 716 | 6,350,600 |
| 2022/01/26 | 737 | 737 | 721 | 722 | 3,529,700 |
| 2022/01/25 | 739 | 739 | 724 | 731 | 5,109,800 |
| 2022/01/24 | 729 | 747 | 729 | 745 | 4,424,400 |
| 2022/01/21 | 727 | 734 | 719 | 733 | 5,677,200 |
| 2022/01/20 | 727 | 741 | 725 | 735 | 5,934,400 |
| 2022/01/19 | 735 | 740 | 732 | 734 | 5,559,000 |
| 2022/01/18 | 749 | 755 | 741 | 743 | 6,352,300 |
| 2022/01/17 | 743 | 750 | 740 | 743 | 4,041,600 |
| 2022/01/14 | 745 | 745 | 732 | 740 | 5,314,400 |
| 2022/01/13 | 739 | 747 | 733 | 743 | 5,772,300 |
| 2022/01/12 | 727 | 743 | 727 | 739 | 7,625,700 |
| 2022/01/11 | 705 | 721 | 705 | 719 | 5,613,800 |
| 2022/01/07 | 712 | 720 | 703 | 705 | 6,392,200 |
| 2022/01/06 | 711 | 722 | 710 | 713 | 6,575,200 |
| 2022/01/05 | 710 | 713 | 705 | 712 | 6,357,000 |
| 2022/01/04 | 695 | 703 | 685 | 701 | 5,657,000 |