3402 東レ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 692.40 | 696.90 | 687.90 | 696 | 3,749,300 | 696 |
2021-04-15 | 682.10 | 696.80 | 680.50 | 694.40 | 4,956,000 | 694.40 |
2021-04-14 | 682.90 | 684.40 | 673.60 | 680.20 | 10,313,300 | 680.20 |
2021-04-13 | 688.90 | 707.30 | 686.90 | 704.30 | 6,060,500 | 704.30 |
2021-04-12 | 682 | 693.70 | 680 | 688.50 | 6,010,900 | 688.50 |
2021-04-09 | 687.90 | 689.60 | 679 | 680.60 | 5,050,800 | 680.60 |
2021-04-08 | 688.40 | 688.50 | 673.10 | 683.60 | 8,429,100 | 683.60 |
2021-04-07 | 702.40 | 703.20 | 687 | 702.30 | 5,241,800 | 702.30 |
2021-04-06 | 711 | 712 | 693.20 | 695.70 | 4,588,300 | 695.70 |
2021-04-05 | 705.20 | 709.60 | 701.10 | 707.50 | 3,095,700 | 707.50 |
2021-04-02 | 711.50 | 714.20 | 699.70 | 704.60 | 3,239,200 | 704.60 |
2021-04-01 | 721.70 | 726.90 | 702.80 | 705.40 | 5,445,600 | 705.40 |
2021-03-31 | 714.90 | 718 | 708.50 | 712.50 | 3,761,600 | 712.50 |
2021-03-30 | 722.10 | 724.70 | 714.70 | 720.80 | 4,256,800 | 720.80 |
2021-03-29 | 730 | 731.80 | 710.30 | 717.80 | 7,111,200 | 717.80 |
2021-03-26 | 736.50 | 737.20 | 719.30 | 722.60 | 5,490,400 | 722.60 |
2021-03-25 | 715 | 728.40 | 711.80 | 721.50 | 4,741,100 | 721.50 |
2021-03-24 | 713.30 | 716.20 | 699 | 704.40 | 6,149,200 | 704.40 |
2021-03-23 | 745.50 | 746.80 | 719 | 719.10 | 6,208,100 | 719.10 |
2021-03-22 | 741.90 | 747.60 | 735.30 | 740.20 | 5,368,000 | 740.20 |
2021-03-19 | 750 | 754.80 | 741.50 | 752.80 | 9,661,400 | 752.80 |
2021-03-18 | 748 | 756.50 | 745.90 | 754.30 | 8,583,400 | 754.30 |
2021-03-17 | 735.70 | 741.30 | 732 | 740.90 | 4,218,800 | 740.90 |
2021-03-16 | 735 | 742 | 730 | 738.30 | 5,651,000 | 738.30 |
2021-03-15 | 729.70 | 743.90 | 729 | 740.80 | 7,904,100 | 740.80 |
2021-03-12 | 710.50 | 723 | 707.10 | 723 | 7,043,600 | 723 |
2021-03-11 | 705.10 | 716.10 | 703.10 | 709 | 6,208,300 | 709 |
2021-03-10 | 711.60 | 712.80 | 702.40 | 703.60 | 7,260,400 | 703.60 |
2021-03-09 | 710 | 723.30 | 705.80 | 717.70 | 7,080,800 | 717.70 |
2021-03-08 | 709.90 | 710.90 | 696.50 | 698.60 | 7,841,200 | 698.60 |
2021-03-05 | 707.90 | 711.90 | 683.80 | 696.10 | 8,699,500 | 696.10 |
2021-03-04 | 714.50 | 724.60 | 703.40 | 708.10 | 5,135,200 | 708.10 |
2021-03-03 | 706.30 | 718.40 | 703.50 | 714.90 | 6,477,800 | 714.90 |
2021-03-02 | 707.60 | 711.50 | 694 | 698.70 | 4,959,100 | 698.70 |
2021-03-01 | 704.20 | 706.60 | 693.70 | 706.60 | 4,142,800 | 706.60 |
2021-02-26 | 709.80 | 710 | 694.30 | 696.60 | 7,258,600 | 696.60 |
2021-02-25 | 721.10 | 725.80 | 713.40 | 717.90 | 6,600,200 | 717.90 |
2021-02-24 | 711 | 714 | 702.50 | 703.40 | 4,734,200 | 703.40 |
2021-02-22 | 714.40 | 722 | 705.60 | 706.80 | 5,938,200 | 706.80 |
2021-02-19 | 703 | 707 | 700.20 | 702.80 | 5,066,100 | 702.80 |
2021-02-18 | 719 | 721 | 705.20 | 712.50 | 6,285,900 | 712.50 |
2021-02-17 | 700.10 | 716 | 700.10 | 708.70 | 6,884,200 | 708.70 |
2021-02-16 | 695 | 697.90 | 686.20 | 695.10 | 5,220,700 | 695.10 |
2021-02-15 | 709 | 710.40 | 687.10 | 694.70 | 8,889,200 | 694.70 |
2021-02-12 | 709 | 709.50 | 690.50 | 702.20 | 8,141,600 | 702.20 |
2021-02-10 | 725 | 729.90 | 707.30 | 714.80 | 8,332,400 | 714.80 |
2021-02-09 | 740 | 744.10 | 710 | 721.30 | 8,347,600 | 721.30 |
2021-02-08 | 733 | 741 | 729.80 | 737.90 | 6,439,300 | 737.90 |
2021-02-05 | 727.20 | 733.60 | 722.80 | 725.60 | 4,844,000 | 725.60 |
2021-02-04 | 735.10 | 740 | 721.50 | 723.40 | 5,402,700 | 723.40 |
2021-02-03 | 724 | 732 | 713.80 | 730.90 | 10,167,000 | 730.90 |
2021-02-02 | 693.80 | 707.90 | 690.20 | 706.90 | 5,796,600 | 706.90 |
2021-02-01 | 677.80 | 695.10 | 672.10 | 689.10 | 5,044,600 | 689.10 |
2021-01-29 | 691.60 | 693 | 680 | 681.20 | 6,736,700 | 681.20 |
2021-01-28 | 683.30 | 697.50 | 681.20 | 693.80 | 8,811,200 | 693.80 |
2021-01-27 | 712.20 | 716.40 | 697.30 | 703.90 | 6,142,700 | 703.90 |
2021-01-26 | 720 | 724.50 | 714.10 | 714.10 | 5,363,800 | 714.10 |
2021-01-25 | 716 | 725.40 | 708.40 | 724.60 | 5,624,500 | 724.60 |
2021-01-22 | 699.90 | 718.40 | 695.10 | 716.70 | 9,154,300 | 716.70 |
2021-01-21 | 713.40 | 728.10 | 704 | 711.10 | 14,687,100 | 711.10 |
2021-01-20 | 678.60 | 706.40 | 673.70 | 704.90 | 15,643,500 | 704.90 |
2021-01-19 | 653.40 | 672.90 | 651.30 | 668.50 | 11,490,400 | 668.50 |
2021-01-18 | 637.60 | 639.90 | 631.50 | 638.20 | 4,729,700 | 638.20 |
2021-01-15 | 662.30 | 664 | 643.90 | 644.70 | 6,775,700 | 644.70 |
2021-01-14 | 659.60 | 667.20 | 654.80 | 662.20 | 6,911,300 | 662.20 |
2021-01-13 | 658.40 | 665.40 | 652.20 | 663.90 | 6,716,000 | 663.90 |
2021-01-12 | 649 | 657.30 | 641.10 | 654.60 | 8,394,200 | 654.60 |
2021-01-08 | 631.40 | 650 | 629.30 | 649.70 | 10,848,100 | 649.70 |
2021-01-07 | 627.40 | 632.30 | 622.50 | 625.10 | 7,292,000 | 625.10 |
2021-01-06 | 602.50 | 613.10 | 602 | 612.10 | 5,018,000 | 612.10 |
2021-01-05 | 595.10 | 602.80 | 593.30 | 601.90 | 4,490,800 | 601.90 |
2021-01-04 | 612.20 | 619.40 | 595.60 | 600.80 | 4,090,400 | 600.80 |
分割・併合履歴 : なし