3402 東レ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 896 | 898 | 888 | 892 | 2,572,000 | 892 |
| 2006-12-28 | 899 | 902 | 888 | 892 | 5,746,000 | 892 |
| 2006-12-27 | 893 | 901 | 888 | 898 | 5,980,000 | 898 |
| 2006-12-26 | 885 | 888 | 879 | 885 | 3,804,000 | 885 |
| 2006-12-25 | 890 | 892 | 881 | 883 | 2,989,000 | 883 |
| 2006-12-22 | 893 | 893 | 880 | 889 | 4,762,000 | 889 |
| 2006-12-21 | 892 | 903 | 889 | 892 | 12,927,000 | 892 |
| 2006-12-20 | 874 | 888 | 872 | 886 | 9,216,000 | 886 |
| 2006-12-19 | 874 | 878 | 868 | 868 | 6,032,000 | 868 |
| 2006-12-18 | 867 | 880 | 866 | 878 | 8,752,000 | 878 |
| 2006-12-15 | 863 | 870 | 861 | 866 | 6,318,000 | 866 |
| 2006-12-14 | 858 | 862 | 856 | 862 | 3,023,000 | 862 |
| 2006-12-13 | 855 | 863 | 854 | 861 | 3,656,000 | 861 |
| 2006-12-12 | 863 | 865 | 853 | 856 | 5,850,000 | 856 |
| 2006-12-11 | 863 | 865 | 857 | 861 | 4,241,000 | 861 |
| 2006-12-08 | 862 | 868 | 859 | 861 | 9,623,000 | 861 |
| 2006-12-07 | 870 | 874 | 866 | 869 | 4,856,000 | 869 |
| 2006-12-06 | 856 | 867 | 856 | 865 | 3,995,000 | 865 |
| 2006-12-05 | 868 | 870 | 853 | 855 | 4,184,000 | 855 |
| 2006-12-04 | 865 | 870 | 857 | 865 | 4,059,000 | 865 |
| 2006-12-01 | 867 | 870 | 861 | 865 | 4,406,000 | 865 |
| 2006-11-30 | 858 | 861 | 854 | 861 | 7,402,000 | 861 |
| 2006-11-29 | 845 | 851 | 837 | 845 | 7,131,000 | 845 |
| 2006-11-28 | 826 | 838 | 824 | 836 | 3,566,000 | 836 |
| 2006-11-27 | 825 | 834 | 822 | 834 | 3,460,000 | 834 |
| 2006-11-24 | 817 | 833 | 812 | 827 | 6,167,000 | 827 |
| 2006-11-22 | 813 | 824 | 810 | 824 | 6,216,000 | 824 |
| 2006-11-21 | 813 | 818 | 806 | 807 | 8,509,000 | 807 |
| 2006-11-20 | 829 | 829 | 810 | 811 | 9,300,000 | 811 |
| 2006-11-17 | 844 | 847 | 833 | 839 | 4,761,000 | 839 |
| 2006-11-16 | 851 | 854 | 842 | 843 | 2,690,000 | 843 |
| 2006-11-15 | 858 | 862 | 846 | 849 | 4,448,000 | 849 |
| 2006-11-14 | 857 | 862 | 854 | 855 | 4,494,000 | 855 |
| 2006-11-13 | 855 | 859 | 842 | 849 | 7,045,000 | 849 |
| 2006-11-10 | 854 | 859 | 848 | 857 | 7,144,000 | 857 |
| 2006-11-09 | 862 | 874 | 857 | 861 | 12,361,000 | 861 |
| 2006-11-08 | 854 | 867 | 848 | 863 | 18,219,000 | 863 |
| 2006-11-07 | 851 | 851 | 844 | 845 | 4,568,000 | 845 |
| 2006-11-06 | 842 | 846 | 829 | 841 | 8,100,000 | 841 |
| 2006-11-02 | 842 | 848 | 840 | 847 | 8,436,000 | 847 |
| 2006-11-01 | 840 | 848 | 838 | 843 | 3,763,000 | 843 |
| 2006-10-31 | 846 | 848 | 838 | 843 | 3,975,000 | 843 |
| 2006-10-30 | 853 | 858 | 836 | 836 | 8,299,000 | 836 |
| 2006-10-27 | 852 | 864 | 852 | 862 | 13,479,000 | 862 |
| 2006-10-26 | 882 | 883 | 845 | 851 | 25,704,000 | 851 |
| 2006-10-25 | 881 | 883 | 876 | 877 | 5,681,000 | 877 |
| 2006-10-24 | 879 | 884 | 876 | 881 | 7,400,000 | 881 |
| 2006-10-23 | 875 | 876 | 869 | 873 | 4,774,000 | 873 |
| 2006-10-20 | 873 | 876 | 869 | 873 | 4,384,000 | 873 |
| 2006-10-19 | 879 | 882 | 867 | 870 | 9,456,000 | 870 |
| 2006-10-18 | 861 | 875 | 859 | 870 | 21,398,000 | 870 |
| 2006-10-17 | 864 | 866 | 855 | 855 | 8,679,000 | 855 |
| 2006-10-16 | 856 | 865 | 853 | 858 | 8,732,000 | 858 |
| 2006-10-13 | 848 | 853 | 840 | 846 | 9,911,000 | 846 |
| 2006-10-12 | 818 | 833 | 811 | 828 | 11,961,000 | 828 |
| 2006-10-11 | 846 | 851 | 821 | 827 | 18,468,000 | 827 |
| 2006-10-10 | 850 | 862 | 848 | 856 | 6,885,000 | 856 |
| 2006-10-06 | 875 | 875 | 856 | 860 | 6,179,000 | 860 |
| 2006-10-05 | 864 | 869 | 859 | 867 | 8,510,000 | 867 |
| 2006-10-04 | 875 | 876 | 851 | 854 | 12,235,000 | 854 |
| 2006-10-03 | 890 | 890 | 872 | 875 | 9,863,000 | 875 |
| 2006-10-02 | 889 | 892 | 884 | 889 | 7,067,000 | 889 |
| 2006-09-29 | 890 | 896 | 882 | 889 | 6,733,000 | 889 |
| 2006-09-28 | 882 | 890 | 874 | 889 | 10,945,000 | 889 |
| 2006-09-27 | 858 | 872 | 853 | 872 | 9,106,000 | 872 |
| 2006-09-26 | 860 | 862 | 845 | 851 | 6,594,000 | 851 |
| 2006-09-25 | 860 | 860 | 837 | 858 | 11,440,000 | 858 |
| 2006-09-22 | 868 | 870 | 860 | 860 | 6,191,000 | 860 |
| 2006-09-21 | 869 | 875 | 858 | 872 | 8,032,000 | 872 |
| 2006-09-20 | 864 | 865 | 853 | 858 | 10,593,000 | 858 |
| 2006-09-19 | 871 | 886 | 869 | 874 | 10,079,000 | 874 |
| 2006-09-15 | 876 | 878 | 852 | 866 | 17,124,000 | 866 |
| 2006-09-14 | 889 | 895 | 876 | 884 | 15,851,000 | 884 |
| 2006-09-13 | 917 | 921 | 890 | 892 | 13,127,000 | 892 |
| 2006-09-12 | 917 | 920 | 900 | 909 | 10,344,000 | 909 |
| 2006-09-11 | 940 | 941 | 916 | 918 | 8,866,000 | 918 |
| 2006-09-08 | 924 | 946 | 921 | 936 | 15,934,000 | 936 |
| 2006-09-07 | 950 | 951 | 929 | 934 | 10,904,000 | 934 |
| 2006-09-06 | 953 | 961 | 946 | 953 | 9,692,000 | 953 |
| 2006-09-05 | 948 | 950 | 940 | 948 | 6,040,000 | 948 |
| 2006-09-04 | 955 | 961 | 950 | 954 | 5,107,000 | 954 |
| 2006-09-01 | 936 | 952 | 930 | 949 | 6,741,000 | 949 |
| 2006-08-31 | 929 | 942 | 929 | 936 | 7,247,000 | 936 |
| 2006-08-30 | 945 | 947 | 921 | 921 | 6,510,000 | 921 |
| 2006-08-29 | 940 | 944 | 936 | 940 | 3,611,000 | 940 |
| 2006-08-28 | 948 | 952 | 928 | 931 | 6,315,000 | 931 |
| 2006-08-25 | 958 | 963 | 951 | 953 | 4,248,000 | 953 |
| 2006-08-24 | 968 | 971 | 956 | 959 | 6,109,000 | 959 |
| 2006-08-23 | 965 | 973 | 960 | 968 | 6,179,000 | 968 |
| 2006-08-22 | 954 | 965 | 951 | 961 | 3,612,000 | 961 |
| 2006-08-21 | 967 | 968 | 950 | 953 | 5,849,000 | 953 |
| 2006-08-18 | 953 | 962 | 946 | 958 | 5,175,000 | 958 |
| 2006-08-17 | 966 | 972 | 952 | 956 | 7,985,000 | 956 |
| 2006-08-16 | 948 | 959 | 941 | 953 | 7,145,000 | 953 |
| 2006-08-15 | 925 | 943 | 924 | 934 | 8,533,000 | 934 |
| 2006-08-14 | 905 | 926 | 903 | 920 | 8,585,000 | 920 |
| 2006-08-11 | 940 | 946 | 923 | 925 | 8,159,000 | 925 |
| 2006-08-10 | 925 | 953 | 916 | 945 | 10,611,000 | 945 |
| 2006-08-09 | 923 | 930 | 904 | 925 | 10,658,000 | 925 |
| 2006-08-08 | 913 | 934 | 909 | 932 | 9,261,000 | 932 |
| 2006-08-07 | 944 | 944 | 911 | 911 | 8,355,000 | 911 |
| 2006-08-04 | 956 | 960 | 936 | 943 | 11,566,000 | 943 |
| 2006-08-03 | 983 | 988 | 960 | 960 | 8,674,000 | 960 |
| 2006-08-02 | 957 | 981 | 950 | 978 | 17,481,000 | 978 |
| 2006-08-01 | 961 | 973 | 952 | 958 | 7,378,000 | 958 |
| 2006-07-31 | 975 | 983 | 954 | 963 | 13,368,000 | 963 |
| 2006-07-28 | 949 | 965 | 947 | 955 | 9,843,000 | 955 |
| 2006-07-27 | 913 | 948 | 910 | 945 | 15,010,000 | 945 |
| 2006-07-26 | 916 | 927 | 899 | 903 | 5,602,000 | 903 |
| 2006-07-25 | 914 | 916 | 908 | 913 | 5,060,000 | 913 |
| 2006-07-24 | 888 | 905 | 884 | 895 | 6,930,000 | 895 |
| 2006-07-21 | 903 | 909 | 900 | 905 | 5,188,000 | 905 |
| 2006-07-20 | 921 | 923 | 904 | 913 | 8,703,000 | 913 |
| 2006-07-19 | 888 | 907 | 880 | 881 | 13,487,000 | 881 |
| 2006-07-18 | 915 | 916 | 876 | 878 | 12,534,000 | 878 |
| 2006-07-14 | 948 | 949 | 928 | 930 | 8,618,000 | 930 |
| 2006-07-13 | 961 | 987 | 948 | 964 | 11,373,000 | 964 |
| 2006-07-12 | 1,000 | 1,000 | 974 | 978 | 8,590,000 | 978 |
| 2006-07-11 | 1,000 | 1,002 | 988 | 1,000 | 5,985,000 | 1,000 |
| 2006-07-10 | 970 | 1,006 | 969 | 1,005 | 6,397,000 | 1,005 |
| 2006-07-07 | 1,004 | 1,006 | 985 | 988 | 6,331,000 | 988 |
| 2006-07-06 | 1,008 | 1,010 | 990 | 996 | 8,614,000 | 996 |
| 2006-07-05 | 995 | 1,023 | 993 | 1,011 | 7,120,000 | 1,011 |
| 2006-07-04 | 1,008 | 1,014 | 1,000 | 1,010 | 8,060,000 | 1,010 |
| 2006-07-03 | 989 | 1,005 | 986 | 1,004 | 9,211,000 | 1,004 |
| 2006-06-30 | 994 | 995 | 980 | 993 | 9,629,000 | 993 |
| 2006-06-29 | 955 | 963 | 951 | 961 | 4,600,000 | 961 |
| 2006-06-28 | 961 | 961 | 945 | 945 | 8,892,000 | 945 |
| 2006-06-27 | 973 | 978 | 963 | 975 | 6,759,000 | 975 |
| 2006-06-26 | 958 | 985 | 956 | 970 | 11,844,000 | 970 |
| 2006-06-23 | 948 | 972 | 938 | 967 | 6,914,000 | 967 |
| 2006-06-22 | 945 | 952 | 937 | 950 | 8,349,000 | 950 |
| 2006-06-21 | 946 | 952 | 917 | 925 | 11,128,000 | 925 |
| 2006-06-20 | 947 | 963 | 933 | 937 | 11,650,000 | 937 |
| 2006-06-19 | 953 | 959 | 942 | 946 | 10,046,000 | 946 |
| 2006-06-16 | 946 | 962 | 938 | 953 | 18,827,000 | 953 |
| 2006-06-15 | 903 | 905 | 883 | 896 | 16,503,000 | 896 |
| 2006-06-14 | 830 | 863 | 827 | 853 | 10,554,000 | 853 |
| 2006-06-13 | 885 | 893 | 850 | 850 | 10,133,000 | 850 |
| 2006-06-12 | 894 | 902 | 882 | 900 | 7,595,000 | 900 |
| 2006-06-09 | 878 | 906 | 860 | 897 | 15,895,000 | 897 |
| 2006-06-08 | 893 | 896 | 872 | 881 | 11,782,000 | 881 |
| 2006-06-07 | 945 | 958 | 909 | 917 | 9,420,000 | 917 |
| 2006-06-06 | 960 | 971 | 951 | 955 | 8,628,000 | 955 |
| 2006-06-05 | 988 | 998 | 981 | 985 | 6,143,000 | 985 |
| 2006-06-02 | 984 | 1,002 | 932 | 998 | 13,598,000 | 998 |
| 2006-06-01 | 1,000 | 1,009 | 965 | 967 | 8,360,000 | 967 |
| 2006-05-31 | 977 | 994 | 972 | 988 | 7,112,000 | 988 |
| 2006-05-30 | 1,014 | 1,022 | 1,004 | 1,007 | 4,891,000 | 1,007 |
| 2006-05-29 | 1,020 | 1,034 | 1,012 | 1,020 | 7,771,000 | 1,020 |
| 2006-05-26 | 1,004 | 1,014 | 997 | 1,012 | 9,071,000 | 1,012 |
| 2006-05-25 | 995 | 1,006 | 982 | 988 | 11,629,000 | 988 |
| 2006-05-24 | 985 | 990 | 964 | 985 | 10,424,000 | 985 |
| 2006-05-23 | 979 | 999 | 970 | 979 | 9,725,000 | 979 |
| 2006-05-22 | 1,025 | 1,033 | 984 | 989 | 7,746,000 | 989 |
| 2006-05-19 | 1,018 | 1,025 | 1,001 | 1,016 | 8,933,000 | 1,016 |
| 2006-05-18 | 1,006 | 1,021 | 1,003 | 1,018 | 10,421,000 | 1,018 |
| 2006-05-17 | 1,030 | 1,043 | 1,008 | 1,040 | 11,634,000 | 1,040 |
| 2006-05-16 | 1,043 | 1,057 | 1,003 | 1,010 | 10,951,000 | 1,010 |
| 2006-05-15 | 1,029 | 1,054 | 1,022 | 1,043 | 8,151,000 | 1,043 |
| 2006-05-12 | 1,034 | 1,052 | 1,026 | 1,049 | 14,896,000 | 1,049 |
| 2006-05-11 | 1,056 | 1,078 | 1,046 | 1,057 | 16,840,000 | 1,057 |
| 2006-05-10 | 1,092 | 1,125 | 1,057 | 1,076 | 31,512,000 | 1,076 |
| 2006-05-09 | 1,095 | 1,117 | 1,091 | 1,091 | 13,815,000 | 1,091 |
| 2006-05-08 | 1,123 | 1,128 | 1,099 | 1,109 | 23,186,000 | 1,109 |
| 2006-05-02 | 1,057 | 1,110 | 1,057 | 1,108 | 40,122,000 | 1,108 |
| 2006-05-01 | 1,061 | 1,075 | 1,050 | 1,052 | 14,902,000 | 1,052 |
| 2006-04-28 | 1,058 | 1,083 | 1,050 | 1,067 | 17,339,000 | 1,067 |
| 2006-04-27 | 1,052 | 1,091 | 1,042 | 1,062 | 32,175,000 | 1,062 |
| 2006-04-26 | 1,050 | 1,080 | 1,038 | 1,072 | 68,381,000 | 1,072 |
| 2006-04-25 | 954 | 1,015 | 952 | 1,010 | 28,850,000 | 1,010 |
| 2006-04-24 | 977 | 977 | 950 | 951 | 9,471,000 | 951 |
| 2006-04-21 | 989 | 998 | 981 | 987 | 10,878,000 | 987 |
| 2006-04-20 | 983 | 1,000 | 979 | 993 | 27,889,000 | 993 |
| 2006-04-19 | 980 | 985 | 975 | 978 | 7,865,000 | 978 |
| 2006-04-18 | 960 | 976 | 956 | 974 | 5,803,000 | 974 |
| 2006-04-17 | 980 | 988 | 963 | 964 | 17,655,000 | 964 |
| 2006-04-14 | 970 | 975 | 952 | 973 | 6,261,000 | 973 |
| 2006-04-13 | 960 | 969 | 946 | 961 | 8,259,000 | 961 |
| 2006-04-12 | 957 | 961 | 950 | 953 | 4,885,000 | 953 |
| 2006-04-11 | 975 | 975 | 953 | 967 | 6,856,000 | 967 |
| 2006-04-10 | 974 | 980 | 967 | 974 | 11,724,000 | 974 |
| 2006-04-07 | 958 | 966 | 948 | 964 | 6,576,000 | 964 |
| 2006-04-06 | 960 | 966 | 956 | 965 | 5,572,000 | 965 |
| 2006-04-05 | 968 | 973 | 953 | 958 | 4,000,000 | 958 |
| 2006-04-04 | 965 | 977 | 963 | 972 | 5,754,000 | 972 |
| 2006-04-03 | 955 | 978 | 955 | 963 | 7,207,000 | 963 |
| 2006-03-31 | 963 | 967 | 959 | 964 | 6,154,000 | 964 |
| 2006-03-30 | 979 | 981 | 970 | 973 | 4,839,000 | 973 |
| 2006-03-29 | 972 | 985 | 969 | 981 | 9,723,000 | 981 |
| 2006-03-28 | 954 | 975 | 946 | 974 | 10,233,000 | 974 |
| 2006-03-27 | 941 | 956 | 941 | 955 | 4,547,000 | 955 |
| 2006-03-24 | 944 | 951 | 943 | 951 | 4,500,000 | 951 |
| 2006-03-23 | 948 | 955 | 941 | 943 | 3,952,000 | 943 |
| 2006-03-22 | 942 | 952 | 933 | 948 | 4,616,000 | 948 |
| 2006-03-20 | 940 | 956 | 938 | 952 | 8,942,000 | 952 |
| 2006-03-17 | 918 | 937 | 915 | 937 | 8,127,000 | 937 |
| 2006-03-16 | 920 | 921 | 902 | 915 | 4,575,000 | 915 |
| 2006-03-15 | 927 | 927 | 909 | 912 | 4,124,000 | 912 |
| 2006-03-14 | 932 | 932 | 914 | 917 | 7,211,000 | 917 |
| 2006-03-13 | 889 | 931 | 889 | 930 | 13,965,000 | 930 |
| 2006-03-10 | 894 | 901 | 879 | 882 | 9,911,000 | 882 |
| 2006-03-09 | 844 | 894 | 843 | 887 | 10,266,000 | 887 |
| 2006-03-08 | 837 | 841 | 831 | 838 | 5,147,000 | 838 |
| 2006-03-07 | 841 | 845 | 828 | 837 | 6,209,000 | 837 |
| 2006-03-06 | 840 | 859 | 830 | 850 | 4,695,000 | 850 |
| 2006-03-03 | 860 | 861 | 835 | 840 | 8,140,000 | 840 |
| 2006-03-02 | 885 | 888 | 862 | 864 | 4,610,000 | 864 |
| 2006-03-01 | 876 | 882 | 865 | 866 | 10,156,000 | 866 |
| 2006-02-28 | 914 | 917 | 894 | 901 | 6,834,000 | 901 |
| 2006-02-27 | 902 | 916 | 901 | 914 | 7,033,000 | 914 |
| 2006-02-24 | 895 | 908 | 884 | 905 | 7,740,000 | 905 |
| 2006-02-23 | 889 | 902 | 885 | 901 | 7,940,000 | 901 |
| 2006-02-22 | 870 | 883 | 852 | 871 | 8,114,000 | 871 |
| 2006-02-21 | 831 | 871 | 831 | 866 | 9,451,000 | 866 |
| 2006-02-20 | 831 | 837 | 806 | 809 | 10,681,000 | 809 |
| 2006-02-17 | 884 | 889 | 846 | 848 | 12,779,000 | 848 |
| 2006-02-16 | 873 | 907 | 859 | 894 | 11,028,000 | 894 |
| 2006-02-15 | 899 | 899 | 869 | 872 | 9,513,000 | 872 |
| 2006-02-14 | 868 | 889 | 841 | 889 | 13,924,000 | 889 |
| 2006-02-13 | 915 | 915 | 880 | 888 | 10,549,000 | 888 |
| 2006-02-10 | 942 | 951 | 905 | 914 | 11,116,000 | 914 |
| 2006-02-09 | 951 | 962 | 930 | 938 | 14,120,000 | 938 |
| 2006-02-08 | 954 | 961 | 924 | 931 | 19,533,000 | 931 |
| 2006-02-07 | 1,005 | 1,011 | 964 | 974 | 20,753,000 | 974 |
| 2006-02-06 | 977 | 1,010 | 977 | 1,010 | 19,515,000 | 1,010 |
| 2006-02-03 | 964 | 975 | 962 | 972 | 8,486,000 | 972 |
| 2006-02-02 | 1,000 | 1,002 | 971 | 974 | 16,191,000 | 974 |
| 2006-02-01 | 977 | 997 | 971 | 989 | 19,197,000 | 989 |
| 2006-01-31 | 965 | 986 | 952 | 980 | 13,738,000 | 980 |
| 2006-01-30 | 965 | 969 | 961 | 964 | 8,195,000 | 964 |
| 2006-01-27 | 959 | 962 | 952 | 959 | 9,570,000 | 959 |
| 2006-01-26 | 927 | 948 | 925 | 944 | 7,785,000 | 944 |
| 2006-01-25 | 916 | 933 | 912 | 921 | 6,988,000 | 921 |
| 2006-01-24 | 907 | 913 | 901 | 911 | 7,401,000 | 911 |
| 2006-01-23 | 879 | 910 | 870 | 884 | 8,431,000 | 884 |
| 2006-01-20 | 935 | 938 | 901 | 906 | 8,523,000 | 906 |
| 2006-01-19 | 875 | 929 | 875 | 925 | 12,365,000 | 925 |
| 2006-01-18 | 912 | 916 | 820 | 875 | 18,473,000 | 875 |
| 2006-01-17 | 916 | 933 | 901 | 910 | 12,541,000 | 910 |
| 2006-01-16 | 940 | 945 | 933 | 936 | 5,583,000 | 936 |
| 2006-01-13 | 963 | 963 | 947 | 950 | 7,604,000 | 950 |
| 2006-01-12 | 965 | 968 | 951 | 959 | 8,261,000 | 959 |
| 2006-01-11 | 948 | 956 | 939 | 949 | 10,494,000 | 949 |
| 2006-01-10 | 959 | 962 | 937 | 938 | 10,086,000 | 938 |
| 2006-01-06 | 957 | 959 | 947 | 951 | 7,908,000 | 951 |
| 2006-01-05 | 974 | 975 | 957 | 962 | 8,088,000 | 962 |
| 2006-01-04 | 975 | 976 | 963 | 970 | 3,962,000 | 970 |
分割・併合履歴 ： なし
