3402 東レ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	602.40	612.30	598.50	607.60	10,534,700	607.60
2020-12-02	595.10	603.30	586.50	601	10,594,300	601
2020-12-01	573.70	587.50	573	585.10	8,691,300	585.10
2020-11-30	584.60	584.80	566.10	566.10	15,093,900	566.10
2020-11-27	583.50	585.90	573	576.10	9,907,400	576.10
2020-11-26	582.90	590.80	580.50	583.80	7,764,500	583.80
2020-11-25	588.30	595.70	579.40	581	10,968,900	581
2020-11-24	574.40	580	569	570.80	8,394,100	570.80
2020-11-20	559.10	559.90	549.40	559.30	7,622,600	559.30
2020-11-19	558.80	568.70	555.60	566.50	11,811,700	566.50
2020-11-18	555	558.90	541.20	554.10	9,894,800	554.10
2020-11-17	553.20	553.20	542	549	7,795,200	549
2020-11-16	533.60	541.50	528.20	538.70	6,340,500	538.70
2020-11-13	529.20	530	514.60	523.60	5,094,100	523.60
2020-11-12	529.50	537.60	527.50	533.20	5,196,400	533.20
2020-11-11	548	559.50	540.30	544.20	9,107,900	544.20
2020-11-10	525	541.10	522.90	541.10	17,779,700	541.10
2020-11-09	505.30	508.30	499.70	500.50	5,650,700	500.50
2020-11-06	494.90	508	490.30	501.30	8,724,600	501.30
2020-11-05	492.40	493.90	480.80	491.90	6,816,400	491.90
2020-11-04	498.20	505.70	492.50	500.60	12,282,300	500.60
2020-11-02	475.20	484.30	474.30	480.40	4,504,200	480.40
2020-10-30	483.30	483.30	470	470.40	6,301,900	470.40
2020-10-29	476	488.40	474.20	485.80	4,405,600	485.80
2020-10-28	492	492	477	480.80	7,403,100	480.80
2020-10-27	499.10	500.90	495.70	497.90	3,845,700	497.90
2020-10-26	498.50	503.30	497.60	503.30	3,138,500	503.30
2020-10-23	502.50	505.20	496.90	498.90	3,379,300	498.90
2020-10-22	499.30	504.50	497.80	498.80	3,598,500	498.80
2020-10-21	492.10	504	492.10	503.80	5,682,400	503.80
2020-10-20	489.90	498.30	487.60	491.60	6,780,600	491.60
2020-10-19	489.80	502.70	488.50	493.40	8,660,400	493.40
2020-10-16	483	484.70	475.40	475.40	4,135,900	475.40
2020-10-15	488.10	490	483.40	484.60	2,372,400	484.60
2020-10-14	492.90	492.90	483.20	487.20	5,612,900	487.20
2020-10-13	498	500.50	494.10	498.80	2,304,300	498.80
2020-10-12	493.60	501	489.80	500.40	4,995,300	500.40
2020-10-09	500	500	491.80	493	4,461,900	493
2020-10-08	500	500.50	492.40	493.80	4,316,400	493.80
2020-10-07	490	499.90	487.30	498.80	4,861,100	498.80
2020-10-06	489.90	494.90	489.30	494.90	3,806,000	494.90
2020-10-05	483.90	491.50	481.20	487.50	4,947,700	487.50
2020-10-02	479.80	485.70	471	472.20	7,263,200	472.20
2020-09-30	498.10	498.90	479.30	479.30	8,388,900	479.30
2020-09-29	498.20	504.90	496	499.70	6,589,000	499.70
2020-09-28	492.80	501.50	484.30	500.20	10,473,800	500.20
2020-09-25	491.10	493	483.30	488.30	11,449,100	488.30
2020-09-24	494.40	496.10	488.20	492.10	6,375,200	492.10
2020-09-23	491.20	495.50	479.40	494.60	10,899,900	494.60
2020-09-18	498.40	502.30	496.60	497.90	6,137,000	497.90
2020-09-17	494.50	499.20	491.50	496.60	7,063,400	496.60
2020-09-16	500	500.10	491.20	491.50	7,167,700	491.50
2020-09-15	508.90	510	498	500.90	6,168,900	500.90
2020-09-14	506	515.80	505.50	512.10	5,002,300	512.10
2020-09-11	502	507	499.90	505.30	5,945,400	505.30
2020-09-10	505.20	508.40	498.10	508.40	5,438,900	508.40
2020-09-09	498	501.50	494.20	500.80	7,135,800	500.80
2020-09-08	502.30	510.20	501.60	510	5,488,700	510
2020-09-07	501.80	504.70	498.10	501.50	3,874,200	501.50
2020-09-04	498	500.30	492	499.60	4,792,100	499.60
2020-09-03	506.90	511	503	505.50	4,030,400	505.50
2020-09-02	505	506.10	496.70	498.90	3,199,800	498.90
2020-09-01	498.80	499.90	493.70	499.70	3,647,000	499.70
2020-08-31	511	512.90	503.10	503.70	5,121,100	503.70
2020-08-28	500.20	517.50	500	505	11,379,900	505
2020-08-27	499	502.50	492	493.40	5,813,900	493.40
2020-08-26	508.50	509.60	494.50	497.50	6,198,100	497.50
2020-08-25	500	515.90	500	509.90	10,013,900	509.90
2020-08-24	490	492.40	483.90	485.20	5,118,700	485.20
2020-08-21	498.40	505.80	491.70	492	4,599,800	492
2020-08-20	495.90	499.30	491.50	494.30	3,672,300	494.30
2020-08-19	495.30	501.90	493.10	498.20	2,487,000	498.20
2020-08-18	501.90	505.40	496.10	498.20	4,135,600	498.20
2020-08-17	510	511.50	504.60	504.60	2,687,900	504.60
2020-08-14	504.60	511.90	501.80	509.40	4,820,400	509.40
2020-08-13	522	524.60	505.20	506	6,557,400	506
2020-08-12	512.70	518	509.40	516.70	5,344,000	516.70
2020-08-11	497.30	518.90	497	513.60	9,338,400	513.60
2020-08-07	488	494.40	478.70	484	7,195,900	484
2020-08-06	493.20	497.70	489.60	494.30	4,513,600	494.30
2020-08-05	487.30	498	481.40	496.40	6,618,100	496.40
2020-08-04	471.20	492.40	468.70	491.70	6,259,900	491.70
2020-08-03	460	468.30	459	464.70	6,827,400	464.70
2020-07-31	469.90	470.60	454	454.10	7,448,800	454.10
2020-07-30	484.90	487.80	471.50	471.80	6,325,600	471.80
2020-07-29	490	490.70	483.20	484.80	5,123,400	484.80
2020-07-28	494.40	499.70	492.70	495.80	5,186,000	495.80
2020-07-27	491.70	499.70	484.40	499.30	6,455,900	499.30
2020-07-22	506.20	511.40	500.10	501	6,358,500	501
2020-07-21	504.10	505.10	495.50	498.60	7,787,300	498.60
2020-07-20	511.80	514.10	502.40	506.90	6,401,100	506.90
2020-07-17	524	527.90	518.20	519.40	5,638,100	519.40
2020-07-16	522.60	530.90	517.10	524.80	9,346,300	524.80
2020-07-15	514.30	522.30	509.90	513.10	6,478,900	513.10
2020-07-14	498	503.30	495	501.60	3,136,800	501.60
2020-07-13	492.20	504.70	490.80	500.10	5,119,600	500.10
2020-07-10	490	493.50	484.20	484.20	4,897,500	484.20
2020-07-09	493	498.20	491.50	493.50	4,542,900	493.50
2020-07-08	497.30	504.40	494.50	497.70	4,334,200	497.70
2020-07-07	511.30	512.90	500.40	502	4,103,300	502
2020-07-06	500.60	513.50	500.30	512.40	3,888,000	512.40
2020-07-03	509.20	511	497.10	502	4,477,300	502
2020-07-02	501.80	509.40	496.40	506.20	5,886,500	506.20
2020-07-01	504.30	507.80	498.30	501.10	6,123,700	501.10
2020-06-30	512.50	514.70	503	507.50	6,449,600	507.50
2020-06-29	497.30	500.20	491.10	494.90	4,996,500	494.90
2020-06-26	508.60	510	500.90	505	4,611,500	505
2020-06-25	499.50	502.10	491.90	498.70	7,148,300	498.70
2020-06-24	521.90	522.30	508.80	508.80	6,547,700	508.80
2020-06-23	523	527.60	515	522	5,911,500	522
2020-06-22	510.50	522.60	509.40	516	4,520,400	516
2020-06-19	521.40	523	510.30	514.50	7,821,900	514.50
2020-06-18	508.30	518.60	506.30	514.10	8,128,300	514.10
2020-06-17	525.70	526.90	512	519.50	10,345,200	519.50
2020-06-16	513.30	538.50	511.40	535.70	10,759,100	535.70
2020-06-15	512.80	518.50	498.60	498.60	7,284,100	498.60
2020-06-12	493.10	516.20	490	512.50	15,919,200	512.50
2020-06-11	544	548.90	519.40	519.40	17,332,500	519.40
2020-06-10	557	563	553.40	560	7,026,700	560
2020-06-09	565.30	566.90	555.70	560.40	8,796,000	560.40
2020-06-08	552.40	563.40	551.40	563.20	10,410,100	563.20
2020-06-05	533.20	544.60	532.30	544.20	8,264,500	544.20
2020-06-04	551	555.30	528.10	528.50	12,089,500	528.50
2020-06-03	546.20	551.60	540.20	545	9,857,100	545
2020-06-02	530.90	532.90	527.10	531.20	8,045,800	531.20
2020-06-01	527.50	529.70	522.90	528	6,877,400	528
2020-05-29	540	540	522.70	523.90	14,900,000	523.90
2020-05-28	565	586.20	534.30	550.80	21,610,800	550.80
2020-05-27	533	558	528.50	554.60	13,968,100	554.60
2020-05-26	515.20	529.90	512.70	528	10,753,700	528
2020-05-25	499.90	503.10	495.10	503	4,512,900	503
2020-05-22	500.30	502.10	487.60	488.50	4,663,000	488.50
2020-05-21	500	503.30	497.30	498.20	5,421,600	498.20
2020-05-20	493.40	498	488	496.50	6,317,000	496.50
2020-05-19	488.70	494.70	486.40	491.80	7,689,700	491.80
2020-05-18	473.30	477.30	467.80	470	5,960,600	470
2020-05-15	477.90	478.60	472.10	476.50	4,838,900	476.50
2020-05-14	488.20	490	472	472.30	7,433,400	472.30
2020-05-13	487.70	494.50	483.70	492.30	7,853,100	492.30
2020-05-12	501.90	501.90	488	493.40	10,443,800	493.40
2020-05-11	481	510.60	480.50	509.50	12,069,500	509.50
2020-05-08	475.50	479.90	470.40	479.50	7,235,600	479.50
2020-05-07	461	474.20	460.70	470.60	7,626,800	470.60
2020-05-01	489.80	489.90	472	474	8,551,300	474
2020-04-30	498	504.10	492	499.10	10,103,000	499.10
2020-04-28	486.20	487.30	480.60	486.40	5,785,800	486.40
2020-04-27	479.50	489.40	475.50	489.40	6,774,400	489.40
2020-04-24	472	476	466.40	471.80	7,164,100	471.80
2020-04-23	462	477.50	462	477.50	7,247,500	477.50
2020-04-22	458.20	458.70	445.80	452.20	7,833,100	452.20
2020-04-21	467.70	470.30	461	463.30	8,477,300	463.30
2020-04-20	482	485.60	478	480.10	6,015,800	480.10
2020-04-17	487	488.40	472.40	483.20	8,361,000	483.20
2020-04-16	470	473.50	463	471.20	4,763,100	471.20
2020-04-15	485.90	488.70	475	476.80	7,662,000	476.80
2020-04-14	474.10	483.90	471.10	481	8,061,500	481
2020-04-13	463.80	472	459.60	460.30	6,417,600	460.30
2020-04-10	459.90	465.40	451.60	465.40	7,068,200	465.40
2020-04-09	461.10	462	453.30	460	6,421,500	460
2020-04-08	460	462	446.60	460	9,501,800	460
2020-04-07	470	471.20	445.20	459.20	10,548,100	459.20
2020-04-06	431.90	453.70	425.20	450.80	7,169,000	450.80
2020-04-03	441.10	447.60	427.40	433.50	6,273,100	433.50
2020-04-02	447.90	453.50	439.30	441.30	7,149,000	441.30
2020-04-01	461	474.50	452.50	458.60	6,509,200	458.60
2020-03-31	480	480.10	466.20	469	7,099,900	469
2020-03-30	462.70	480.30	450.10	480	10,244,900	480
2020-03-27	487.60	490	469.10	486.20	10,762,300	486.20
2020-03-26	483	484.40	465.10	474.30	10,205,000	474.30
2020-03-25	505	507.90	474.30	491	13,074,500	491
2020-03-24	428.90	458.10	423.50	458.10	13,157,800	458.10
2020-03-23	404.60	418.30	400.90	416.50	16,468,700	416.50
2020-03-19	428.50	432	397.40	400	20,327,000	400
2020-03-18	439.90	450.10	423.20	423.30	11,541,800	423.30
2020-03-17	429	448.70	419.20	439.90	18,920,500	439.90
2020-03-16	449.80	457.50	434.90	435.70	13,890,900	435.70
2020-03-13	451.70	466.90	432.10	447.60	21,548,700	447.60
2020-03-12	510.10	516.40	492.30	499.70	11,688,500	499.70
2020-03-11	540.90	544.20	526.70	527	10,080,700	527
2020-03-10	524.40	543	512.40	539.60	10,878,400	539.60
2020-03-09	560	563.30	541	543.80	10,185,800	543.80
2020-03-06	597.40	597.60	581.80	584.90	6,975,000	584.90
2020-03-05	615.30	619	603	608.80	5,843,300	608.80
2020-03-04	597.80	610.60	597	605.40	6,680,300	605.40
2020-03-03	625	625.80	607.30	607.30	10,668,100	607.30
2020-03-02	607.90	631	603.80	619.50	9,871,000	619.50
2020-02-28	627.50	634.30	618.30	624.70	12,386,100	624.70
2020-02-27	667.80	669	650	651.20	8,015,700	651.20
2020-02-26	676.20	676.80	668.50	674.20	7,050,200	674.20
2020-02-25	675	689.80	670	681.60	8,234,100	681.60
2020-02-21	700	706.50	697.60	704.60	4,894,100	704.60
2020-02-20	696.30	703.90	696.30	700	4,467,500	700
2020-02-19	695	699.70	688.90	692.30	4,657,200	692.30
2020-02-18	697.90	702.10	694.40	697	4,815,300	697
2020-02-17	703.30	707	699.50	705	4,160,500	705
2020-02-14	710	710.40	703.90	707.50	6,313,000	707.50
2020-02-13	711.90	720.50	710.60	717.70	5,210,200	717.70
2020-02-12	709	710.70	699.50	706.20	9,169,900	706.20
2020-02-10	724.50	726.40	701.10	711.70	12,567,000	711.70
2020-02-07	737	738.80	728.10	728.10	5,046,100	728.10
2020-02-06	736	748.90	735.50	741.40	8,284,200	741.40
2020-02-05	722.30	727.50	721.30	724.10	6,048,200	724.10
2020-02-04	718	720.80	714.30	720	2,862,900	720
2020-02-03	711.10	722.90	708.70	718.70	4,835,800	718.70
2020-01-31	725	731.70	724.50	725.20	4,297,500	725.20
2020-01-30	730	737.30	723.30	725.40	6,913,000	725.40
2020-01-29	725.80	728.80	720.40	725	4,358,900	725
2020-01-28	715	722.40	713.10	720	5,853,600	720
2020-01-27	740	740.80	725	725.60	8,940,700	725.60
2020-01-24	759.20	762.50	756.80	757	2,665,600	757
2020-01-23	754.60	759.30	752.80	754.70	3,340,200	754.70
2020-01-22	752.90	763.60	751.60	762.20	3,211,700	762.20
2020-01-21	762	765	756.40	757.30	2,923,500	757.30
2020-01-20	765	769.90	761.10	763.10	5,530,400	763.10
2020-01-17	749.80	756	746.30	754.30	3,944,400	754.30
2020-01-16	748	749	742.70	748.10	3,801,900	748.10
2020-01-15	746.90	751.10	740.20	744.60	4,222,100	744.60
2020-01-14	747	748.60	740.60	748.20	5,803,600	748.20
2020-01-10	744	746.10	735.70	737.60	7,220,300	737.60
2020-01-09	749.60	755.70	744.10	749.90	5,257,000	749.90
2020-01-08	744	749.30	730.50	735.60	7,805,600	735.60
2020-01-07	732.80	745.20	732.70	744	6,315,900	744
2020-01-06	732	735.40	725.50	730	5,286,900	730

分割・併合履歴：なし