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
2022-08-12763768.3757.47646,851,800764
2022-08-10746.4757.1737.7755.710,040,000755.70
2022-08-09728.5754.5720.8745.315,395,300745.30
2022-08-08723.4729.6722.4726.23,395,800726.20
2022-08-05720724.2715.3723.45,080,600723.40
2022-08-04729.2731.9723.2726.63,189,100726.60
2022-08-03719.3732718.7731.43,941,000731.40
2022-08-02749749.1729.2732.55,167,300732.50
2022-08-01735.5744.1735738.13,707,700738.10
2022-07-29740.3740.5730.9732.65,939,300732.60
2022-07-28742743.3735.7740.63,877,900740.60
2022-07-27739.7742.5733.2738.63,657,500738.60
2022-07-26741743.6737.27404,372,000740
2022-07-25739745.5731.8733.64,306,000733.60
2022-07-22749750742.8744.34,913,500744.30
2022-07-21738.1752737.77504,730,000750
2022-07-20745749.1738.5745.37,057,200745.30
2022-07-19732.2742.6730.27334,844,600733
2022-07-15722.1727.4719.3720.74,815,000720.70
2022-07-14711.2722.3711720.43,763,200720.40
2022-07-13717.3728.4712.97177,672,200717
2022-07-12713.5714.4701.9713.512,668,900713.50
2022-07-11700.6713.3682709.329,559,100709.30
2022-07-08752.7756.9744.5747.66,995,600747.60
2022-07-07748.1757736.87526,856,800752
2022-07-06749750.8735.1737.37,236,000737.30
2022-07-05770.1770.9761.8763.94,920,600763.90
2022-07-04768.1774.9763.37695,151,900769
2022-07-01769780.8760.2762.110,371,000762.10
2022-06-30754.9766.8750.1761.212,097,200761.20
2022-06-29758761.5748.175212,628,300752
2022-06-28745751.9744751.17,346,600751.10
2022-06-27745.1755.9740.6741.85,744,800741.80
2022-06-24729.1736.2724.4730.25,753,600730.20
2022-06-23727736724.4729.37,074,500729.30
2022-06-22747.6752.3735.2738.47,754,900738.40
2022-06-21741.7754.5738.1747.68,082,900747.60
2022-06-20755756.6722.3729.68,976,700729.60
2022-06-17741756.9724.7749.721,173,700749.70
2022-06-16717.9738.6714732.69,234,900732.60
2022-06-15697712694.1704.26,924,800704.20
2022-06-14694.6698.66846977,122,800697
2022-06-13716.4716.4705.4709.67,275,600709.60
2022-06-10721.9733.6712727.38,967,000727.30
2022-06-09711.6729.5710722.211,535,600722.20
2022-06-08695.1706.3694.1706.36,369,600706.30
2022-06-07685.4696.5684.4695.15,705,300695.10
2022-06-06672.7683.9672.3682.34,198,400682.30
2022-06-03679.7679.7669.6674.64,640,900674.60
2022-06-02680682.5674.3676.53,503,900676.50
2022-06-01671682.2669.1681.55,939,300681.50
2022-05-31673.7679.9665.7666.38,172,600666.30
2022-05-30663.4675.9661671.210,113,200671.20
2022-05-27664.3664.3658.6660.13,579,300660.10
2022-05-26662.9668655.66585,706,100658
2022-05-25658668.6654.5659.97,852,600659.90
2022-05-24649652.6643.4643.54,342,900643.50
2022-05-23647.5649.8642.1646.53,769,300646.50
2022-05-20638.8645.3636.4643.14,690,800643.10
2022-05-19627638.8626.9637.93,704,800637.90
2022-05-18639.8653639.66435,806,000643
2022-05-17633.5634.5628.1630.54,115,600630.50
2022-05-16651.9654628.5634.66,208,100634.60
2022-05-13633.5645624.3642.68,364,000642.60
2022-05-12639.7644.5631.3638.44,742,600638.40
2022-05-11641.6647.2638.1641.37,050,200641.30
2022-05-10631642.9627640.85,454,600640.80
2022-05-09635.9641.3632.8637.24,237,800637.20
2022-05-06627.4643.2625.8642.96,019,600642.90
2022-05-02621.1627.9618.5625.24,407,000625.20
2022-04-28600.6621.2600.6618.96,230,200618.90
2022-04-27602.2607.4600603.311,393,100603.30
2022-04-26615.9619.4610.3613.95,445,700613.90
2022-04-25609.9613.9607.2612.33,889,600612.30
2022-04-22621.3624.7615.7623.74,886,800623.70
2022-04-21623.5629.4620.8629.45,314,500629.40
2022-04-20622.4627.8619.76277,305,900627
2022-04-19610.3614.3605.7613.24,317,700613.20
2022-04-18607.6610.6600.26073,036,300607
2022-04-15614617.5610.4613.82,872,700613.80
2022-04-14607.2615.9606.7615.34,025,500615.30
2022-04-13600.1608.1591.6606.77,029,200606.70
2022-04-12601.8609.1600.8602.55,880,700602.50
2022-04-11613.6615.9605.3609.97,194,600609.90
2022-04-08618.6621.5612615.55,819,300615.50
2022-04-07606615.9603.6615.54,162,100615.50
2022-04-06625626.8618.1619.55,044,800619.50
2022-04-05642643.9629.96324,491,900632
2022-04-04635638.7628.9635.13,039,800635.10
2022-04-01630636.3627632.64,722,600632.60
2022-03-31633.6643.3632.1638.85,805,400638.80
2022-03-30650.1651.3633.6643.26,251,300643.20
2022-03-29650655.6648.3654.75,108,800654.70
2022-03-28658.9661.2651.5652.84,146,800652.80
2022-03-25655.7657.5649.16555,111,200655
2022-03-24642.1652.9638.8652.54,478,500652.50
2022-03-23642653.8638.3650.66,629,600650.60
2022-03-22631.1638.9627.2634.46,884,400634.40
2022-03-18625.6636.4623.6631.612,410,300631.60
2022-03-17623.5634.3621.3632.38,570,900632.30
2022-03-16610.8620.9609.6617.47,836,500617.40
2022-03-15591601589.6599.34,341,100599.30
2022-03-14577.3592.8577.3586.46,947,600586.40
2022-03-11581.4583.5567.4574.37,324,400574.30
2022-03-10580.1594.8576.9590.59,102,400590.50
2022-03-09566.5577.3557.6560.510,160,700560.50
2022-03-08564574.5550.5570.312,131,500570.30
2022-03-07612.4612.6574579.513,506,500579.50
2022-03-04635.4636.7619.1622.46,784,200622.40
2022-03-03642643.8638640.23,400,200640.20
2022-03-02647652.6632.76337,588,900633
2022-03-01666671662662.73,704,100662.70
2022-02-28659661.7653.2659.74,767,100659.70
2022-02-25651.3658.5648.3657.14,469,900657.10
2022-02-24656.9660.5645.2651.66,635,500651.60
2022-02-22651.1658648.6655.95,250,300655.90
2022-02-21667.4669.1657.26604,271,400660
2022-02-18671.8674.9667.3673.33,815,200673.30
2022-02-17682.3685.1674.1680.34,678,200680.30
2022-02-16680.9685.8677.3684.14,702,900684.10
2022-02-15674684.4672.4673.86,264,700673.80
2022-02-14679.4686674.2676.65,801,100676.60
2022-02-10688.6691673.5689.49,352,100689.40
2022-02-09678.9689.4670.3671.811,647,100671.80
2022-02-08665.3673.9664.5669.25,136,400669.20
2022-02-07662671.2659.5670.85,359,600670.80
2022-02-04669.9674.9659.1664.27,596,900664.20
2022-02-03654.9674.8654.1669.88,165,500669.80
2022-02-02645663.563665811,575,100658
2022-02-01687.4691.8645.165223,134,300652
2022-01-31716.3727.2713.2725.13,855,200725.10
2022-01-28726729.8718.7727.74,174,300727.70
2022-01-27726729712.1716.26,350,600716.20
2022-01-26736.6737.1721721.53,529,700721.50
2022-01-25739.2739.2724.1730.85,109,800730.80
2022-01-24729.3747.2729.17454,424,400745
2022-01-21726.7733.5718.6732.65,677,200732.60
2022-01-20727.3740.9725.1734.75,934,400734.70
2022-01-19734.9740.4731.7734.15,559,000734.10
2022-01-18749.2754.8740.5743.16,352,300743.10
2022-01-17743750740.1742.84,041,600742.80
2022-01-14744.7744.7731.5740.15,314,400740.10
2022-01-13739746.8732.6743.45,772,300743.40
2022-01-12727.1742.6726.5739.17,625,700739.10
2022-01-11705.4720.8705718.75,613,800718.70
2022-01-07711.9719.9702.9705.46,392,200705.40
2022-01-06710.9721.8710.3712.76,575,200712.70
2022-01-05710712.8705.27126,357,000712
2022-01-04694.8703685.27015,657,000701

分割・併合履歴 : なし