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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 733.4 | 733.6 | 722.9 | 726.1 | 4,520,300 | 726.10 |
| 2021-09-22 | 720.2 | 720.6 | 710.1 | 713.7 | 4,368,700 | 713.70 |
| 2021-09-21 | 716.7 | 732 | 714.4 | 727.3 | 6,992,600 | 727.30 |
| 2021-09-17 | 737.1 | 737.2 | 728.2 | 731.4 | 7,448,700 | 731.40 |
| 2021-09-16 | 745.5 | 745.7 | 731.6 | 734 | 4,985,000 | 734 |
| 2021-09-15 | 743.9 | 749.8 | 736.8 | 739.7 | 6,158,300 | 739.70 |
| 2021-09-14 | 757 | 759.3 | 752.8 | 757.1 | 5,018,300 | 757.10 |
| 2021-09-13 | 744 | 754 | 740.2 | 753.3 | 5,195,700 | 753.30 |
| 2021-09-10 | 745.6 | 750.3 | 742.8 | 746.1 | 7,407,700 | 746.10 |
| 2021-09-09 | 754 | 758 | 744.5 | 745.9 | 5,418,400 | 745.90 |
| 2021-09-08 | 760.2 | 765.5 | 756.5 | 758.4 | 6,594,000 | 758.40 |
| 2021-09-07 | 760.1 | 761.2 | 754.3 | 759.6 | 5,680,500 | 759.60 |
| 2021-09-06 | 763.6 | 764 | 749.3 | 752.1 | 5,072,000 | 752.10 |
| 2021-09-03 | 753.6 | 761.4 | 748.5 | 760.1 | 4,462,700 | 760.10 |
| 2021-09-02 | 751.5 | 757.5 | 742.1 | 751.9 | 4,572,400 | 751.90 |
| 2021-09-01 | 742 | 756.7 | 742 | 749.6 | 4,335,600 | 749.60 |
| 2021-08-31 | 725.5 | 745.6 | 725.5 | 741.8 | 5,209,500 | 741.80 |
| 2021-08-30 | 726.8 | 739.9 | 726.8 | 739.7 | 3,516,200 | 739.70 |
| 2021-08-27 | 719.7 | 722 | 713 | 719.6 | 3,148,500 | 719.60 |
| 2021-08-26 | 735.1 | 737.4 | 731.2 | 732.8 | 3,081,400 | 732.80 |
| 2021-08-25 | 733 | 739.6 | 728.3 | 730.6 | 2,289,000 | 730.60 |
| 2021-08-24 | 739.5 | 745.1 | 730.1 | 732.1 | 4,685,800 | 732.10 |
| 2021-08-23 | 724.7 | 736.7 | 724.4 | 733.3 | 3,939,400 | 733.30 |
| 2021-08-20 | 719 | 724 | 711.1 | 714.5 | 5,217,400 | 714.50 |
| 2021-08-19 | 738.6 | 742.4 | 730.6 | 730.7 | 3,962,200 | 730.70 |
| 2021-08-18 | 742.8 | 747 | 736.1 | 744.6 | 4,270,700 | 744.60 |
| 2021-08-17 | 731.3 | 737.4 | 730 | 730.5 | 2,615,500 | 730.50 |
| 2021-08-16 | 736 | 736.8 | 722.3 | 730 | 2,985,200 | 730 |
| 2021-08-13 | 744.8 | 746.4 | 737.2 | 739.1 | 3,128,600 | 739.10 |
| 2021-08-12 | 744.4 | 751.3 | 740.8 | 741.7 | 3,993,200 | 741.70 |
| 2021-08-11 | 736 | 738.5 | 729.7 | 731.8 | 2,630,600 | 731.80 |
| 2021-08-10 | 723 | 734.9 | 723 | 728.6 | 4,168,500 | 728.60 |
| 2021-08-06 | 705 | 719.1 | 702.3 | 715 | 3,847,300 | 715 |
| 2021-08-05 | 708.9 | 716.4 | 705 | 712.1 | 4,399,100 | 712.10 |
| 2021-08-04 | 725.4 | 738.2 | 701.9 | 706.8 | 7,372,400 | 706.80 |
| 2021-08-03 | 718.3 | 725.9 | 718.2 | 725.3 | 3,002,400 | 725.30 |
| 2021-08-02 | 725.1 | 729.5 | 723.5 | 725.5 | 3,327,500 | 725.50 |
| 2021-07-30 | 728.8 | 728.8 | 714.8 | 717.2 | 4,208,200 | 717.20 |
| 2021-07-29 | 726.4 | 732.7 | 726.4 | 729.8 | 3,632,200 | 729.80 |
| 2021-07-28 | 722.8 | 733 | 721.8 | 727.4 | 5,885,100 | 727.40 |
| 2021-07-27 | 720 | 731.5 | 719.9 | 725.5 | 7,771,600 | 725.50 |
| 2021-07-26 | 715 | 726.2 | 714.2 | 716.3 | 11,037,900 | 716.30 |
| 2021-07-21 | 691 | 692.9 | 677.8 | 681 | 4,302,400 | 681 |
| 2021-07-20 | 675.5 | 682.9 | 672.6 | 676.4 | 6,404,700 | 676.40 |
| 2021-07-19 | 687.4 | 701.5 | 684.5 | 686.5 | 5,184,900 | 686.50 |
| 2021-07-16 | 690 | 701 | 687.5 | 696.6 | 3,973,900 | 696.60 |
| 2021-07-15 | 698.1 | 702.1 | 692 | 694.3 | 7,021,800 | 694.30 |
| 2021-07-14 | 710 | 720.6 | 708 | 708.8 | 10,088,200 | 708.80 |
| 2021-07-13 | 729 | 734.7 | 726.5 | 732.6 | 3,709,700 | 732.60 |
| 2021-07-12 | 720 | 726.5 | 717 | 723 | 4,311,900 | 723 |
| 2021-07-09 | 702.6 | 708.7 | 696.2 | 705.7 | 8,410,600 | 705.70 |
| 2021-07-08 | 721 | 726 | 713.6 | 713.6 | 5,292,200 | 713.60 |
| 2021-07-07 | 733.4 | 735.1 | 726 | 730.5 | 4,954,800 | 730.50 |
| 2021-07-06 | 743.5 | 751.3 | 737.9 | 748.4 | 3,709,100 | 748.40 |
| 2021-07-05 | 739.9 | 744 | 736.5 | 739.8 | 2,469,600 | 739.80 |
| 2021-07-02 | 744.2 | 749.9 | 742.8 | 745.3 | 3,192,400 | 745.30 |
| 2021-07-01 | 747.9 | 749 | 738.3 | 743.2 | 3,104,800 | 743.20 |
| 2021-06-30 | 744 | 746.8 | 739.1 | 739.1 | 4,833,000 | 739.10 |
| 2021-06-29 | 744.7 | 749.6 | 738.4 | 742 | 5,954,900 | 742 |
| 2021-06-28 | 757.2 | 762.5 | 754.8 | 759.3 | 4,602,900 | 759.30 |
| 2021-06-25 | 757.3 | 761.3 | 748.9 | 751.8 | 4,090,400 | 751.80 |
| 2021-06-24 | 750 | 755.4 | 744.4 | 752.3 | 3,139,700 | 752.30 |
| 2021-06-23 | 755 | 759 | 751.2 | 753.6 | 3,832,800 | 753.60 |
| 2021-06-22 | 763 | 763.9 | 755.4 | 759.2 | 5,404,600 | 759.20 |
| 2021-06-21 | 733.9 | 739.3 | 730.3 | 733.2 | 5,586,300 | 733.20 |
| 2021-06-18 | 759.8 | 762.3 | 750.3 | 755.8 | 5,679,600 | 755.80 |
| 2021-06-17 | 757.2 | 764.1 | 754.1 | 762.6 | 3,745,400 | 762.60 |
| 2021-06-16 | 769 | 776.4 | 764.6 | 766.1 | 5,265,400 | 766.10 |
| 2021-06-15 | 762 | 770.7 | 760.2 | 762.7 | 3,800,800 | 762.70 |
| 2021-06-14 | 758 | 763 | 751.4 | 757.4 | 3,705,100 | 757.40 |
| 2021-06-11 | 753.6 | 754.5 | 745.7 | 752 | 4,768,800 | 752 |
| 2021-06-10 | 748 | 754 | 735.1 | 752 | 5,180,400 | 752 |
| 2021-06-09 | 762.9 | 764 | 754.8 | 756.3 | 3,717,300 | 756.30 |
| 2021-06-08 | 760 | 773.9 | 758 | 764.5 | 5,292,800 | 764.50 |
| 2021-06-07 | 763.4 | 765.6 | 755.8 | 762.7 | 4,065,700 | 762.70 |
| 2021-06-04 | 759.5 | 768.3 | 756.7 | 765 | 6,938,300 | 765 |
| 2021-06-03 | 759.2 | 770.8 | 753.2 | 756 | 9,174,200 | 756 |
| 2021-06-02 | 747.3 | 769.8 | 745.1 | 768.6 | 12,905,100 | 768.60 |
| 2021-06-01 | 721 | 738.6 | 718.8 | 738.1 | 8,243,100 | 738.10 |
| 2021-05-31 | 715 | 716.7 | 706.2 | 710.6 | 6,099,500 | 710.60 |
| 2021-05-28 | 723 | 734.3 | 720.2 | 729.7 | 12,407,800 | 729.70 |
| 2021-05-27 | 706 | 710.2 | 698.1 | 702.5 | 6,575,600 | 702.50 |
| 2021-05-26 | 691 | 704.5 | 690.6 | 699.8 | 4,863,400 | 699.80 |
| 2021-05-25 | 706.1 | 706.7 | 700 | 701.7 | 3,863,400 | 701.70 |
| 2021-05-24 | 698 | 709.9 | 698 | 706.1 | 3,958,900 | 706.10 |
| 2021-05-21 | 686.8 | 697 | 680.6 | 694.4 | 5,438,600 | 694.40 |
| 2021-05-20 | 663.8 | 688.4 | 662.8 | 687.7 | 7,092,000 | 687.70 |
| 2021-05-19 | 665 | 677.2 | 661.3 | 664.4 | 8,149,500 | 664.40 |
| 2021-05-18 | 681.7 | 689 | 676.6 | 678.8 | 7,197,700 | 678.80 |
| 2021-05-17 | 694.8 | 697.9 | 678.6 | 684.5 | 3,848,800 | 684.50 |
| 2021-05-14 | 690.5 | 701.4 | 680.4 | 695 | 6,426,300 | 695 |
| 2021-05-13 | 681.6 | 707.5 | 675 | 676.1 | 8,534,200 | 676.10 |
| 2021-05-12 | 697 | 699.5 | 675.2 | 684 | 6,729,600 | 684 |
| 2021-05-11 | 703.9 | 713.4 | 698.7 | 702 | 4,524,200 | 702 |
| 2021-05-10 | 705.1 | 713 | 704.5 | 708.1 | 4,168,800 | 708.10 |
| 2021-05-07 | 698.1 | 706 | 694.8 | 703.3 | 3,848,800 | 703.30 |
| 2021-05-06 | 699.8 | 708.3 | 694.2 | 699.3 | 6,444,600 | 699.30 |
| 2021-04-30 | 685.3 | 687.6 | 678.1 | 679.2 | 4,735,900 | 679.20 |
| 2021-04-28 | 686.9 | 691.1 | 682 | 688.2 | 3,145,700 | 688.20 |
| 2021-04-27 | 686.7 | 692.4 | 679.6 | 685.8 | 5,023,200 | 685.80 |
| 2021-04-26 | 698.3 | 701.5 | 690.4 | 696.7 | 5,633,800 | 696.70 |
| 2021-04-23 | 679.7 | 695.1 | 678.9 | 685.1 | 3,788,300 | 685.10 |
| 2021-04-22 | 680.9 | 686.9 | 674 | 685.1 | 3,693,700 | 685.10 |
| 2021-04-21 | 670.6 | 673.2 | 663 | 670.9 | 5,311,300 | 670.90 |
| 2021-04-20 | 691.7 | 691.9 | 683.1 | 689.6 | 5,096,100 | 689.60 |
| 2021-04-19 | 692.7 | 697.4 | 690.2 | 692.9 | 2,804,400 | 692.90 |
| 2021-04-16 | 692.4 | 696.9 | 687.9 | 696 | 3,749,300 | 696 |
| 2021-04-15 | 682.1 | 696.8 | 680.5 | 694.4 | 4,956,000 | 694.40 |
| 2021-04-14 | 682.9 | 684.4 | 673.6 | 680.2 | 10,313,300 | 680.20 |
| 2021-04-13 | 688.9 | 707.3 | 686.9 | 704.3 | 6,060,500 | 704.30 |
| 2021-04-12 | 682 | 693.7 | 680 | 688.5 | 6,010,900 | 688.50 |
| 2021-04-09 | 687.9 | 689.6 | 679 | 680.6 | 5,050,800 | 680.60 |
| 2021-04-08 | 688.4 | 688.5 | 673.1 | 683.6 | 8,429,100 | 683.60 |
| 2021-04-07 | 702.4 | 703.2 | 687 | 702.3 | 5,241,800 | 702.30 |
| 2021-04-06 | 711 | 712 | 693.2 | 695.7 | 4,588,300 | 695.70 |
| 2021-04-05 | 705.2 | 709.6 | 701.1 | 707.5 | 3,095,700 | 707.50 |
| 2021-04-02 | 711.5 | 714.2 | 699.7 | 704.6 | 3,239,200 | 704.60 |
| 2021-04-01 | 721.7 | 726.9 | 702.8 | 705.4 | 5,445,600 | 705.40 |
| 2021-03-31 | 714.9 | 718 | 708.5 | 712.5 | 3,761,600 | 712.50 |
| 2021-03-30 | 722.1 | 724.7 | 714.7 | 720.8 | 4,256,800 | 720.80 |
| 2021-03-29 | 730 | 731.8 | 710.3 | 717.8 | 7,111,200 | 717.80 |
| 2021-03-26 | 736.5 | 737.2 | 719.3 | 722.6 | 5,490,400 | 722.60 |
| 2021-03-25 | 715 | 728.4 | 711.8 | 721.5 | 4,741,100 | 721.50 |
| 2021-03-24 | 713.3 | 716.2 | 699 | 704.4 | 6,149,200 | 704.40 |
| 2021-03-23 | 745.5 | 746.8 | 719 | 719.1 | 6,208,100 | 719.10 |
| 2021-03-22 | 741.9 | 747.6 | 735.3 | 740.2 | 5,368,000 | 740.20 |
| 2021-03-19 | 750 | 754.8 | 741.5 | 752.8 | 9,661,400 | 752.80 |
| 2021-03-18 | 748 | 756.5 | 745.9 | 754.3 | 8,583,400 | 754.30 |
| 2021-03-17 | 735.7 | 741.3 | 732 | 740.9 | 4,218,800 | 740.90 |
| 2021-03-16 | 735 | 742 | 730 | 738.3 | 5,651,000 | 738.30 |
| 2021-03-15 | 729.7 | 743.9 | 729 | 740.8 | 7,904,100 | 740.80 |
| 2021-03-12 | 710.5 | 723 | 707.1 | 723 | 7,043,600 | 723 |
| 2021-03-11 | 705.1 | 716.1 | 703.1 | 709 | 6,208,300 | 709 |
| 2021-03-10 | 711.6 | 712.8 | 702.4 | 703.6 | 7,260,400 | 703.60 |
| 2021-03-09 | 710 | 723.3 | 705.8 | 717.7 | 7,080,800 | 717.70 |
| 2021-03-08 | 709.9 | 710.9 | 696.5 | 698.6 | 7,841,200 | 698.60 |
| 2021-03-05 | 707.9 | 711.9 | 683.8 | 696.1 | 8,699,500 | 696.10 |
| 2021-03-04 | 714.5 | 724.6 | 703.4 | 708.1 | 5,135,200 | 708.10 |
| 2021-03-03 | 706.3 | 718.4 | 703.5 | 714.9 | 6,477,800 | 714.90 |
| 2021-03-02 | 707.6 | 711.5 | 694 | 698.7 | 4,959,100 | 698.70 |
| 2021-03-01 | 704.2 | 706.6 | 693.7 | 706.6 | 4,142,800 | 706.60 |
| 2021-02-26 | 709.8 | 710 | 694.3 | 696.6 | 7,258,600 | 696.60 |
| 2021-02-25 | 721.1 | 725.8 | 713.4 | 717.9 | 6,600,200 | 717.90 |
| 2021-02-24 | 711 | 714 | 702.5 | 703.4 | 4,734,200 | 703.40 |
| 2021-02-22 | 714.4 | 722 | 705.6 | 706.8 | 5,938,200 | 706.80 |
| 2021-02-19 | 703 | 707 | 700.2 | 702.8 | 5,066,100 | 702.80 |
| 2021-02-18 | 719 | 721 | 705.2 | 712.5 | 6,285,900 | 712.50 |
| 2021-02-17 | 700.1 | 716 | 700.1 | 708.7 | 6,884,200 | 708.70 |
| 2021-02-16 | 695 | 697.9 | 686.2 | 695.1 | 5,220,700 | 695.10 |
| 2021-02-15 | 709 | 710.4 | 687.1 | 694.7 | 8,889,200 | 694.70 |
| 2021-02-12 | 709 | 709.5 | 690.5 | 702.2 | 8,141,600 | 702.20 |
| 2021-02-10 | 725 | 729.9 | 707.3 | 714.8 | 8,332,400 | 714.80 |
| 2021-02-09 | 740 | 744.1 | 710 | 721.3 | 8,347,600 | 721.30 |
| 2021-02-08 | 733 | 741 | 729.8 | 737.9 | 6,439,300 | 737.90 |
| 2021-02-05 | 727.2 | 733.6 | 722.8 | 725.6 | 4,844,000 | 725.60 |
| 2021-02-04 | 735.1 | 740 | 721.5 | 723.4 | 5,402,700 | 723.40 |
| 2021-02-03 | 724 | 732 | 713.8 | 730.9 | 10,167,000 | 730.90 |
| 2021-02-02 | 693.8 | 707.9 | 690.2 | 706.9 | 5,796,600 | 706.90 |
| 2021-02-01 | 677.8 | 695.1 | 672.1 | 689.1 | 5,044,600 | 689.10 |
| 2021-01-29 | 691.6 | 693 | 680 | 681.2 | 6,736,700 | 681.20 |
| 2021-01-28 | 683.3 | 697.5 | 681.2 | 693.8 | 8,811,200 | 693.80 |
| 2021-01-27 | 712.2 | 716.4 | 697.3 | 703.9 | 6,142,700 | 703.90 |
| 2021-01-26 | 720 | 724.5 | 714.1 | 714.1 | 5,363,800 | 714.10 |
| 2021-01-25 | 716 | 725.4 | 708.4 | 724.6 | 5,624,500 | 724.60 |
| 2021-01-22 | 699.9 | 718.4 | 695.1 | 716.7 | 9,154,300 | 716.70 |
| 2021-01-21 | 713.4 | 728.1 | 704 | 711.1 | 14,687,100 | 711.10 |
| 2021-01-20 | 678.6 | 706.4 | 673.7 | 704.9 | 15,643,500 | 704.90 |
| 2021-01-19 | 653.4 | 672.9 | 651.3 | 668.5 | 11,490,400 | 668.50 |
| 2021-01-18 | 637.6 | 639.9 | 631.5 | 638.2 | 4,729,700 | 638.20 |
| 2021-01-15 | 662.3 | 664 | 643.9 | 644.7 | 6,775,700 | 644.70 |
| 2021-01-14 | 659.6 | 667.2 | 654.8 | 662.2 | 6,911,300 | 662.20 |
| 2021-01-13 | 658.4 | 665.4 | 652.2 | 663.9 | 6,716,000 | 663.90 |
| 2021-01-12 | 649 | 657.3 | 641.1 | 654.6 | 8,394,200 | 654.60 |
| 2021-01-08 | 631.4 | 650 | 629.3 | 649.7 | 10,848,100 | 649.70 |
| 2021-01-07 | 627.4 | 632.3 | 622.5 | 625.1 | 7,292,000 | 625.10 |
| 2021-01-06 | 602.5 | 613.1 | 602 | 612.1 | 5,018,000 | 612.10 |
| 2021-01-05 | 595.1 | 602.8 | 593.3 | 601.9 | 4,490,800 | 601.90 |
| 2021-01-04 | 612.2 | 619.4 | 595.6 | 600.8 | 4,090,400 | 600.80 |
分割・併合履歴 ： なし
