3402 東レ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 763 | 768.3 | 757.4 | 764 | 6,851,800 | 764 |
| 2022-08-10 | 746.4 | 757.1 | 737.7 | 755.7 | 10,040,000 | 755.70 |
| 2022-08-09 | 728.5 | 754.5 | 720.8 | 745.3 | 15,395,300 | 745.30 |
| 2022-08-08 | 723.4 | 729.6 | 722.4 | 726.2 | 3,395,800 | 726.20 |
| 2022-08-05 | 720 | 724.2 | 715.3 | 723.4 | 5,080,600 | 723.40 |
| 2022-08-04 | 729.2 | 731.9 | 723.2 | 726.6 | 3,189,100 | 726.60 |
| 2022-08-03 | 719.3 | 732 | 718.7 | 731.4 | 3,941,000 | 731.40 |
| 2022-08-02 | 749 | 749.1 | 729.2 | 732.5 | 5,167,300 | 732.50 |
| 2022-08-01 | 735.5 | 744.1 | 735 | 738.1 | 3,707,700 | 738.10 |
| 2022-07-29 | 740.3 | 740.5 | 730.9 | 732.6 | 5,939,300 | 732.60 |
| 2022-07-28 | 742 | 743.3 | 735.7 | 740.6 | 3,877,900 | 740.60 |
| 2022-07-27 | 739.7 | 742.5 | 733.2 | 738.6 | 3,657,500 | 738.60 |
| 2022-07-26 | 741 | 743.6 | 737.2 | 740 | 4,372,000 | 740 |
| 2022-07-25 | 739 | 745.5 | 731.8 | 733.6 | 4,306,000 | 733.60 |
| 2022-07-22 | 749 | 750 | 742.8 | 744.3 | 4,913,500 | 744.30 |
| 2022-07-21 | 738.1 | 752 | 737.7 | 750 | 4,730,000 | 750 |
| 2022-07-20 | 745 | 749.1 | 738.5 | 745.3 | 7,057,200 | 745.30 |
| 2022-07-19 | 732.2 | 742.6 | 730.2 | 733 | 4,844,600 | 733 |
| 2022-07-15 | 722.1 | 727.4 | 719.3 | 720.7 | 4,815,000 | 720.70 |
| 2022-07-14 | 711.2 | 722.3 | 711 | 720.4 | 3,763,200 | 720.40 |
| 2022-07-13 | 717.3 | 728.4 | 712.9 | 717 | 7,672,200 | 717 |
| 2022-07-12 | 713.5 | 714.4 | 701.9 | 713.5 | 12,668,900 | 713.50 |
| 2022-07-11 | 700.6 | 713.3 | 682 | 709.3 | 29,559,100 | 709.30 |
| 2022-07-08 | 752.7 | 756.9 | 744.5 | 747.6 | 6,995,600 | 747.60 |
| 2022-07-07 | 748.1 | 757 | 736.8 | 752 | 6,856,800 | 752 |
| 2022-07-06 | 749 | 750.8 | 735.1 | 737.3 | 7,236,000 | 737.30 |
| 2022-07-05 | 770.1 | 770.9 | 761.8 | 763.9 | 4,920,600 | 763.90 |
| 2022-07-04 | 768.1 | 774.9 | 763.3 | 769 | 5,151,900 | 769 |
| 2022-07-01 | 769 | 780.8 | 760.2 | 762.1 | 10,371,000 | 762.10 |
| 2022-06-30 | 754.9 | 766.8 | 750.1 | 761.2 | 12,097,200 | 761.20 |
| 2022-06-29 | 758 | 761.5 | 748.1 | 752 | 12,628,300 | 752 |
| 2022-06-28 | 745 | 751.9 | 744 | 751.1 | 7,346,600 | 751.10 |
| 2022-06-27 | 745.1 | 755.9 | 740.6 | 741.8 | 5,744,800 | 741.80 |
| 2022-06-24 | 729.1 | 736.2 | 724.4 | 730.2 | 5,753,600 | 730.20 |
| 2022-06-23 | 727 | 736 | 724.4 | 729.3 | 7,074,500 | 729.30 |
| 2022-06-22 | 747.6 | 752.3 | 735.2 | 738.4 | 7,754,900 | 738.40 |
| 2022-06-21 | 741.7 | 754.5 | 738.1 | 747.6 | 8,082,900 | 747.60 |
| 2022-06-20 | 755 | 756.6 | 722.3 | 729.6 | 8,976,700 | 729.60 |
| 2022-06-17 | 741 | 756.9 | 724.7 | 749.7 | 21,173,700 | 749.70 |
| 2022-06-16 | 717.9 | 738.6 | 714 | 732.6 | 9,234,900 | 732.60 |
| 2022-06-15 | 697 | 712 | 694.1 | 704.2 | 6,924,800 | 704.20 |
| 2022-06-14 | 694.6 | 698.6 | 684 | 697 | 7,122,800 | 697 |
| 2022-06-13 | 716.4 | 716.4 | 705.4 | 709.6 | 7,275,600 | 709.60 |
| 2022-06-10 | 721.9 | 733.6 | 712 | 727.3 | 8,967,000 | 727.30 |
| 2022-06-09 | 711.6 | 729.5 | 710 | 722.2 | 11,535,600 | 722.20 |
| 2022-06-08 | 695.1 | 706.3 | 694.1 | 706.3 | 6,369,600 | 706.30 |
| 2022-06-07 | 685.4 | 696.5 | 684.4 | 695.1 | 5,705,300 | 695.10 |
| 2022-06-06 | 672.7 | 683.9 | 672.3 | 682.3 | 4,198,400 | 682.30 |
| 2022-06-03 | 679.7 | 679.7 | 669.6 | 674.6 | 4,640,900 | 674.60 |
| 2022-06-02 | 680 | 682.5 | 674.3 | 676.5 | 3,503,900 | 676.50 |
| 2022-06-01 | 671 | 682.2 | 669.1 | 681.5 | 5,939,300 | 681.50 |
| 2022-05-31 | 673.7 | 679.9 | 665.7 | 666.3 | 8,172,600 | 666.30 |
| 2022-05-30 | 663.4 | 675.9 | 661 | 671.2 | 10,113,200 | 671.20 |
| 2022-05-27 | 664.3 | 664.3 | 658.6 | 660.1 | 3,579,300 | 660.10 |
| 2022-05-26 | 662.9 | 668 | 655.6 | 658 | 5,706,100 | 658 |
| 2022-05-25 | 658 | 668.6 | 654.5 | 659.9 | 7,852,600 | 659.90 |
| 2022-05-24 | 649 | 652.6 | 643.4 | 643.5 | 4,342,900 | 643.50 |
| 2022-05-23 | 647.5 | 649.8 | 642.1 | 646.5 | 3,769,300 | 646.50 |
| 2022-05-20 | 638.8 | 645.3 | 636.4 | 643.1 | 4,690,800 | 643.10 |
| 2022-05-19 | 627 | 638.8 | 626.9 | 637.9 | 3,704,800 | 637.90 |
| 2022-05-18 | 639.8 | 653 | 639.6 | 643 | 5,806,000 | 643 |
| 2022-05-17 | 633.5 | 634.5 | 628.1 | 630.5 | 4,115,600 | 630.50 |
| 2022-05-16 | 651.9 | 654 | 628.5 | 634.6 | 6,208,100 | 634.60 |
| 2022-05-13 | 633.5 | 645 | 624.3 | 642.6 | 8,364,000 | 642.60 |
| 2022-05-12 | 639.7 | 644.5 | 631.3 | 638.4 | 4,742,600 | 638.40 |
| 2022-05-11 | 641.6 | 647.2 | 638.1 | 641.3 | 7,050,200 | 641.30 |
| 2022-05-10 | 631 | 642.9 | 627 | 640.8 | 5,454,600 | 640.80 |
| 2022-05-09 | 635.9 | 641.3 | 632.8 | 637.2 | 4,237,800 | 637.20 |
| 2022-05-06 | 627.4 | 643.2 | 625.8 | 642.9 | 6,019,600 | 642.90 |
| 2022-05-02 | 621.1 | 627.9 | 618.5 | 625.2 | 4,407,000 | 625.20 |
| 2022-04-28 | 600.6 | 621.2 | 600.6 | 618.9 | 6,230,200 | 618.90 |
| 2022-04-27 | 602.2 | 607.4 | 600 | 603.3 | 11,393,100 | 603.30 |
| 2022-04-26 | 615.9 | 619.4 | 610.3 | 613.9 | 5,445,700 | 613.90 |
| 2022-04-25 | 609.9 | 613.9 | 607.2 | 612.3 | 3,889,600 | 612.30 |
| 2022-04-22 | 621.3 | 624.7 | 615.7 | 623.7 | 4,886,800 | 623.70 |
| 2022-04-21 | 623.5 | 629.4 | 620.8 | 629.4 | 5,314,500 | 629.40 |
| 2022-04-20 | 622.4 | 627.8 | 619.7 | 627 | 7,305,900 | 627 |
| 2022-04-19 | 610.3 | 614.3 | 605.7 | 613.2 | 4,317,700 | 613.20 |
| 2022-04-18 | 607.6 | 610.6 | 600.2 | 607 | 3,036,300 | 607 |
| 2022-04-15 | 614 | 617.5 | 610.4 | 613.8 | 2,872,700 | 613.80 |
| 2022-04-14 | 607.2 | 615.9 | 606.7 | 615.3 | 4,025,500 | 615.30 |
| 2022-04-13 | 600.1 | 608.1 | 591.6 | 606.7 | 7,029,200 | 606.70 |
| 2022-04-12 | 601.8 | 609.1 | 600.8 | 602.5 | 5,880,700 | 602.50 |
| 2022-04-11 | 613.6 | 615.9 | 605.3 | 609.9 | 7,194,600 | 609.90 |
| 2022-04-08 | 618.6 | 621.5 | 612 | 615.5 | 5,819,300 | 615.50 |
| 2022-04-07 | 606 | 615.9 | 603.6 | 615.5 | 4,162,100 | 615.50 |
| 2022-04-06 | 625 | 626.8 | 618.1 | 619.5 | 5,044,800 | 619.50 |
| 2022-04-05 | 642 | 643.9 | 629.9 | 632 | 4,491,900 | 632 |
| 2022-04-04 | 635 | 638.7 | 628.9 | 635.1 | 3,039,800 | 635.10 |
| 2022-04-01 | 630 | 636.3 | 627 | 632.6 | 4,722,600 | 632.60 |
| 2022-03-31 | 633.6 | 643.3 | 632.1 | 638.8 | 5,805,400 | 638.80 |
| 2022-03-30 | 650.1 | 651.3 | 633.6 | 643.2 | 6,251,300 | 643.20 |
| 2022-03-29 | 650 | 655.6 | 648.3 | 654.7 | 5,108,800 | 654.70 |
| 2022-03-28 | 658.9 | 661.2 | 651.5 | 652.8 | 4,146,800 | 652.80 |
| 2022-03-25 | 655.7 | 657.5 | 649.1 | 655 | 5,111,200 | 655 |
| 2022-03-24 | 642.1 | 652.9 | 638.8 | 652.5 | 4,478,500 | 652.50 |
| 2022-03-23 | 642 | 653.8 | 638.3 | 650.6 | 6,629,600 | 650.60 |
| 2022-03-22 | 631.1 | 638.9 | 627.2 | 634.4 | 6,884,400 | 634.40 |
| 2022-03-18 | 625.6 | 636.4 | 623.6 | 631.6 | 12,410,300 | 631.60 |
| 2022-03-17 | 623.5 | 634.3 | 621.3 | 632.3 | 8,570,900 | 632.30 |
| 2022-03-16 | 610.8 | 620.9 | 609.6 | 617.4 | 7,836,500 | 617.40 |
| 2022-03-15 | 591 | 601 | 589.6 | 599.3 | 4,341,100 | 599.30 |
| 2022-03-14 | 577.3 | 592.8 | 577.3 | 586.4 | 6,947,600 | 586.40 |
| 2022-03-11 | 581.4 | 583.5 | 567.4 | 574.3 | 7,324,400 | 574.30 |
| 2022-03-10 | 580.1 | 594.8 | 576.9 | 590.5 | 9,102,400 | 590.50 |
| 2022-03-09 | 566.5 | 577.3 | 557.6 | 560.5 | 10,160,700 | 560.50 |
| 2022-03-08 | 564 | 574.5 | 550.5 | 570.3 | 12,131,500 | 570.30 |
| 2022-03-07 | 612.4 | 612.6 | 574 | 579.5 | 13,506,500 | 579.50 |
| 2022-03-04 | 635.4 | 636.7 | 619.1 | 622.4 | 6,784,200 | 622.40 |
| 2022-03-03 | 642 | 643.8 | 638 | 640.2 | 3,400,200 | 640.20 |
| 2022-03-02 | 647 | 652.6 | 632.7 | 633 | 7,588,900 | 633 |
| 2022-03-01 | 666 | 671 | 662 | 662.7 | 3,704,100 | 662.70 |
| 2022-02-28 | 659 | 661.7 | 653.2 | 659.7 | 4,767,100 | 659.70 |
| 2022-02-25 | 651.3 | 658.5 | 648.3 | 657.1 | 4,469,900 | 657.10 |
| 2022-02-24 | 656.9 | 660.5 | 645.2 | 651.6 | 6,635,500 | 651.60 |
| 2022-02-22 | 651.1 | 658 | 648.6 | 655.9 | 5,250,300 | 655.90 |
| 2022-02-21 | 667.4 | 669.1 | 657.2 | 660 | 4,271,400 | 660 |
| 2022-02-18 | 671.8 | 674.9 | 667.3 | 673.3 | 3,815,200 | 673.30 |
| 2022-02-17 | 682.3 | 685.1 | 674.1 | 680.3 | 4,678,200 | 680.30 |
| 2022-02-16 | 680.9 | 685.8 | 677.3 | 684.1 | 4,702,900 | 684.10 |
| 2022-02-15 | 674 | 684.4 | 672.4 | 673.8 | 6,264,700 | 673.80 |
| 2022-02-14 | 679.4 | 686 | 674.2 | 676.6 | 5,801,100 | 676.60 |
| 2022-02-10 | 688.6 | 691 | 673.5 | 689.4 | 9,352,100 | 689.40 |
| 2022-02-09 | 678.9 | 689.4 | 670.3 | 671.8 | 11,647,100 | 671.80 |
| 2022-02-08 | 665.3 | 673.9 | 664.5 | 669.2 | 5,136,400 | 669.20 |
| 2022-02-07 | 662 | 671.2 | 659.5 | 670.8 | 5,359,600 | 670.80 |
| 2022-02-04 | 669.9 | 674.9 | 659.1 | 664.2 | 7,596,900 | 664.20 |
| 2022-02-03 | 654.9 | 674.8 | 654.1 | 669.8 | 8,165,500 | 669.80 |
| 2022-02-02 | 645 | 663.5 | 636 | 658 | 11,575,100 | 658 |
| 2022-02-01 | 687.4 | 691.8 | 645.1 | 652 | 23,134,300 | 652 |
| 2022-01-31 | 716.3 | 727.2 | 713.2 | 725.1 | 3,855,200 | 725.10 |
| 2022-01-28 | 726 | 729.8 | 718.7 | 727.7 | 4,174,300 | 727.70 |
| 2022-01-27 | 726 | 729 | 712.1 | 716.2 | 6,350,600 | 716.20 |
| 2022-01-26 | 736.6 | 737.1 | 721 | 721.5 | 3,529,700 | 721.50 |
| 2022-01-25 | 739.2 | 739.2 | 724.1 | 730.8 | 5,109,800 | 730.80 |
| 2022-01-24 | 729.3 | 747.2 | 729.1 | 745 | 4,424,400 | 745 |
| 2022-01-21 | 726.7 | 733.5 | 718.6 | 732.6 | 5,677,200 | 732.60 |
| 2022-01-20 | 727.3 | 740.9 | 725.1 | 734.7 | 5,934,400 | 734.70 |
| 2022-01-19 | 734.9 | 740.4 | 731.7 | 734.1 | 5,559,000 | 734.10 |
| 2022-01-18 | 749.2 | 754.8 | 740.5 | 743.1 | 6,352,300 | 743.10 |
| 2022-01-17 | 743 | 750 | 740.1 | 742.8 | 4,041,600 | 742.80 |
| 2022-01-14 | 744.7 | 744.7 | 731.5 | 740.1 | 5,314,400 | 740.10 |
| 2022-01-13 | 739 | 746.8 | 732.6 | 743.4 | 5,772,300 | 743.40 |
| 2022-01-12 | 727.1 | 742.6 | 726.5 | 739.1 | 7,625,700 | 739.10 |
| 2022-01-11 | 705.4 | 720.8 | 705 | 718.7 | 5,613,800 | 718.70 |
| 2022-01-07 | 711.9 | 719.9 | 702.9 | 705.4 | 6,392,200 | 705.40 |
| 2022-01-06 | 710.9 | 721.8 | 710.3 | 712.7 | 6,575,200 | 712.70 |
| 2022-01-05 | 710 | 712.8 | 705.2 | 712 | 6,357,000 | 712 |
| 2022-01-04 | 694.8 | 703 | 685.2 | 701 | 5,657,000 | 701 |
分割・併合履歴 ： なし
