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