3402 東レ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-03602.40612.30598.50607.6010,534,700607.60
2020-12-02595.10603.30586.5060110,594,300601
2020-12-01573.70587.50573585.108,691,300585.10
2020-11-30584.60584.80566.10566.1015,093,900566.10
2020-11-27583.50585.90573576.109,907,400576.10
2020-11-26582.90590.80580.50583.807,764,500583.80
2020-11-25588.30595.70579.4058110,968,900581
2020-11-24574.40580569570.808,394,100570.80
2020-11-20559.10559.90549.40559.307,622,600559.30
2020-11-19558.80568.70555.60566.5011,811,700566.50
2020-11-18555558.90541.20554.109,894,800554.10
2020-11-17553.20553.205425497,795,200549
2020-11-16533.60541.50528.20538.706,340,500538.70
2020-11-13529.20530514.60523.605,094,100523.60
2020-11-12529.50537.60527.50533.205,196,400533.20
2020-11-11548559.50540.30544.209,107,900544.20
2020-11-10525541.10522.90541.1017,779,700541.10
2020-11-09505.30508.30499.70500.505,650,700500.50
2020-11-06494.90508490.30501.308,724,600501.30
2020-11-05492.40493.90480.80491.906,816,400491.90
2020-11-04498.20505.70492.50500.6012,282,300500.60
2020-11-02475.20484.30474.30480.404,504,200480.40
2020-10-30483.30483.30470470.406,301,900470.40
2020-10-29476488.40474.20485.804,405,600485.80
2020-10-28492492477480.807,403,100480.80
2020-10-27499.10500.90495.70497.903,845,700497.90
2020-10-26498.50503.30497.60503.303,138,500503.30
2020-10-23502.50505.20496.90498.903,379,300498.90
2020-10-22499.30504.50497.80498.803,598,500498.80
2020-10-21492.10504492.10503.805,682,400503.80
2020-10-20489.90498.30487.60491.606,780,600491.60
2020-10-19489.80502.70488.50493.408,660,400493.40
2020-10-16483484.70475.40475.404,135,900475.40
2020-10-15488.10490483.40484.602,372,400484.60
2020-10-14492.90492.90483.20487.205,612,900487.20
2020-10-13498500.50494.10498.802,304,300498.80
2020-10-12493.60501489.80500.404,995,300500.40
2020-10-09500500491.804934,461,900493
2020-10-08500500.50492.40493.804,316,400493.80
2020-10-07490499.90487.30498.804,861,100498.80
2020-10-06489.90494.90489.30494.903,806,000494.90
2020-10-05483.90491.50481.20487.504,947,700487.50
2020-10-02479.80485.70471472.207,263,200472.20
2020-09-30498.10498.90479.30479.308,388,900479.30
2020-09-29498.20504.90496499.706,589,000499.70
2020-09-28492.80501.50484.30500.2010,473,800500.20
2020-09-25491.10493483.30488.3011,449,100488.30
2020-09-24494.40496.10488.20492.106,375,200492.10
2020-09-23491.20495.50479.40494.6010,899,900494.60
2020-09-18498.40502.30496.60497.906,137,000497.90
2020-09-17494.50499.20491.50496.607,063,400496.60
2020-09-16500500.10491.20491.507,167,700491.50
2020-09-15508.90510498500.906,168,900500.90
2020-09-14506515.80505.50512.105,002,300512.10
2020-09-11502507499.90505.305,945,400505.30
2020-09-10505.20508.40498.10508.405,438,900508.40
2020-09-09498501.50494.20500.807,135,800500.80
2020-09-08502.30510.20501.605105,488,700510
2020-09-07501.80504.70498.10501.503,874,200501.50
2020-09-04498500.30492499.604,792,100499.60
2020-09-03506.90511503505.504,030,400505.50
2020-09-02505506.10496.70498.903,199,800498.90
2020-09-01498.80499.90493.70499.703,647,000499.70
2020-08-31511512.90503.10503.705,121,100503.70
2020-08-28500.20517.5050050511,379,900505
2020-08-27499502.50492493.405,813,900493.40
2020-08-26508.50509.60494.50497.506,198,100497.50
2020-08-25500515.90500509.9010,013,900509.90
2020-08-24490492.40483.90485.205,118,700485.20
2020-08-21498.40505.80491.704924,599,800492
2020-08-20495.90499.30491.50494.303,672,300494.30
2020-08-19495.30501.90493.10498.202,487,000498.20
2020-08-18501.90505.40496.10498.204,135,600498.20
2020-08-17510511.50504.60504.602,687,900504.60
2020-08-14504.60511.90501.80509.404,820,400509.40
2020-08-13522524.60505.205066,557,400506
2020-08-12512.70518509.40516.705,344,000516.70
2020-08-11497.30518.90497513.609,338,400513.60
2020-08-07488494.40478.704847,195,900484
2020-08-06493.20497.70489.60494.304,513,600494.30
2020-08-05487.30498481.40496.406,618,100496.40
2020-08-04471.20492.40468.70491.706,259,900491.70
2020-08-03460468.30459464.706,827,400464.70
2020-07-31469.90470.60454454.107,448,800454.10
2020-07-30484.90487.80471.50471.806,325,600471.80
2020-07-29490490.70483.20484.805,123,400484.80
2020-07-28494.40499.70492.70495.805,186,000495.80
2020-07-27491.70499.70484.40499.306,455,900499.30
2020-07-22506.20511.40500.105016,358,500501
2020-07-21504.10505.10495.50498.607,787,300498.60
2020-07-20511.80514.10502.40506.906,401,100506.90
2020-07-17524527.90518.20519.405,638,100519.40
2020-07-16522.60530.90517.10524.809,346,300524.80
2020-07-15514.30522.30509.90513.106,478,900513.10
2020-07-14498503.30495501.603,136,800501.60
2020-07-13492.20504.70490.80500.105,119,600500.10
2020-07-10490493.50484.20484.204,897,500484.20
2020-07-09493498.20491.50493.504,542,900493.50
2020-07-08497.30504.40494.50497.704,334,200497.70
2020-07-07511.30512.90500.405024,103,300502
2020-07-06500.60513.50500.30512.403,888,000512.40
2020-07-03509.20511497.105024,477,300502
2020-07-02501.80509.40496.40506.205,886,500506.20
2020-07-01504.30507.80498.30501.106,123,700501.10
2020-06-30512.50514.70503507.506,449,600507.50
2020-06-29497.30500.20491.10494.904,996,500494.90
2020-06-26508.60510500.905054,611,500505
2020-06-25499.50502.10491.90498.707,148,300498.70
2020-06-24521.90522.30508.80508.806,547,700508.80
2020-06-23523527.605155225,911,500522
2020-06-22510.50522.60509.405164,520,400516
2020-06-19521.40523510.30514.507,821,900514.50
2020-06-18508.30518.60506.30514.108,128,300514.10
2020-06-17525.70526.90512519.5010,345,200519.50
2020-06-16513.30538.50511.40535.7010,759,100535.70
2020-06-15512.80518.50498.60498.607,284,100498.60
2020-06-12493.10516.20490512.5015,919,200512.50
2020-06-11544548.90519.40519.4017,332,500519.40
2020-06-10557563553.405607,026,700560
2020-06-09565.30566.90555.70560.408,796,000560.40
2020-06-08552.40563.40551.40563.2010,410,100563.20
2020-06-05533.20544.60532.30544.208,264,500544.20
2020-06-04551555.30528.10528.5012,089,500528.50
2020-06-03546.20551.60540.205459,857,100545
2020-06-02530.90532.90527.10531.208,045,800531.20
2020-06-01527.50529.70522.905286,877,400528
2020-05-29540540522.70523.9014,900,000523.90
2020-05-28565586.20534.30550.8021,610,800550.80
2020-05-27533558528.50554.6013,968,100554.60
2020-05-26515.20529.90512.7052810,753,700528
2020-05-25499.90503.10495.105034,512,900503
2020-05-22500.30502.10487.60488.504,663,000488.50
2020-05-21500503.30497.30498.205,421,600498.20
2020-05-20493.40498488496.506,317,000496.50
2020-05-19488.70494.70486.40491.807,689,700491.80
2020-05-18473.30477.30467.804705,960,600470
2020-05-15477.90478.60472.10476.504,838,900476.50
2020-05-14488.20490472472.307,433,400472.30
2020-05-13487.70494.50483.70492.307,853,100492.30
2020-05-12501.90501.90488493.4010,443,800493.40
2020-05-11481510.60480.50509.5012,069,500509.50
2020-05-08475.50479.90470.40479.507,235,600479.50
2020-05-07461474.20460.70470.607,626,800470.60
2020-05-01489.80489.904724748,551,300474
2020-04-30498504.10492499.1010,103,000499.10
2020-04-28486.20487.30480.60486.405,785,800486.40
2020-04-27479.50489.40475.50489.406,774,400489.40
2020-04-24472476466.40471.807,164,100471.80
2020-04-23462477.50462477.507,247,500477.50
2020-04-22458.20458.70445.80452.207,833,100452.20
2020-04-21467.70470.30461463.308,477,300463.30
2020-04-20482485.60478480.106,015,800480.10
2020-04-17487488.40472.40483.208,361,000483.20
2020-04-16470473.50463471.204,763,100471.20
2020-04-15485.90488.70475476.807,662,000476.80
2020-04-14474.10483.90471.104818,061,500481
2020-04-13463.80472459.60460.306,417,600460.30
2020-04-10459.90465.40451.60465.407,068,200465.40
2020-04-09461.10462453.304606,421,500460
2020-04-08460462446.604609,501,800460
2020-04-07470471.20445.20459.2010,548,100459.20
2020-04-06431.90453.70425.20450.807,169,000450.80
2020-04-03441.10447.60427.40433.506,273,100433.50
2020-04-02447.90453.50439.30441.307,149,000441.30
2020-04-01461474.50452.50458.606,509,200458.60
2020-03-31480480.10466.204697,099,900469
2020-03-30462.70480.30450.1048010,244,900480
2020-03-27487.60490469.10486.2010,762,300486.20
2020-03-26483484.40465.10474.3010,205,000474.30
2020-03-25505507.90474.3049113,074,500491
2020-03-24428.90458.10423.50458.1013,157,800458.10
2020-03-23404.60418.30400.90416.5016,468,700416.50
2020-03-19428.50432397.4040020,327,000400
2020-03-18439.90450.10423.20423.3011,541,800423.30
2020-03-17429448.70419.20439.9018,920,500439.90
2020-03-16449.80457.50434.90435.7013,890,900435.70
2020-03-13451.70466.90432.10447.6021,548,700447.60
2020-03-12510.10516.40492.30499.7011,688,500499.70
2020-03-11540.90544.20526.7052710,080,700527
2020-03-10524.40543512.40539.6010,878,400539.60
2020-03-09560563.30541543.8010,185,800543.80
2020-03-06597.40597.60581.80584.906,975,000584.90
2020-03-05615.30619603608.805,843,300608.80
2020-03-04597.80610.60597605.406,680,300605.40
2020-03-03625625.80607.30607.3010,668,100607.30
2020-03-02607.90631603.80619.509,871,000619.50
2020-02-28627.50634.30618.30624.7012,386,100624.70
2020-02-27667.80669650651.208,015,700651.20
2020-02-26676.20676.80668.50674.207,050,200674.20
2020-02-25675689.80670681.608,234,100681.60
2020-02-21700706.50697.60704.604,894,100704.60
2020-02-20696.30703.90696.307004,467,500700
2020-02-19695699.70688.90692.304,657,200692.30
2020-02-18697.90702.10694.406974,815,300697
2020-02-17703.30707699.507054,160,500705
2020-02-14710710.40703.90707.506,313,000707.50
2020-02-13711.90720.50710.60717.705,210,200717.70
2020-02-12709710.70699.50706.209,169,900706.20
2020-02-10724.50726.40701.10711.7012,567,000711.70
2020-02-07737738.80728.10728.105,046,100728.10
2020-02-06736748.90735.50741.408,284,200741.40
2020-02-05722.30727.50721.30724.106,048,200724.10
2020-02-04718720.80714.307202,862,900720
2020-02-03711.10722.90708.70718.704,835,800718.70
2020-01-31725731.70724.50725.204,297,500725.20
2020-01-30730737.30723.30725.406,913,000725.40
2020-01-29725.80728.80720.407254,358,900725
2020-01-28715722.40713.107205,853,600720
2020-01-27740740.80725725.608,940,700725.60
2020-01-24759.20762.50756.807572,665,600757
2020-01-23754.60759.30752.80754.703,340,200754.70
2020-01-22752.90763.60751.60762.203,211,700762.20
2020-01-21762765756.40757.302,923,500757.30
2020-01-20765769.90761.10763.105,530,400763.10
2020-01-17749.80756746.30754.303,944,400754.30
2020-01-16748749742.70748.103,801,900748.10
2020-01-15746.90751.10740.20744.604,222,100744.60
2020-01-14747748.60740.60748.205,803,600748.20
2020-01-10744746.10735.70737.607,220,300737.60
2020-01-09749.60755.70744.10749.905,257,000749.90
2020-01-08744749.30730.50735.607,805,600735.60
2020-01-07732.80745.20732.707446,315,900744
2020-01-06732735.40725.507305,286,900730

分割・併合履歴 : なし