3402 東レ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-284274284234251,352,000425
1983-12-274204304204232,148,000423
1983-12-264144194114191,490,000419
1983-12-244044104044101,131,000410
1983-12-234154154104141,310,000414
1983-12-224054184054104,913,000410
1983-12-213924033924012,949,000401
1983-12-203933953893922,238,000392
1983-12-19388392388391795,000391
1983-12-17389392388392677,000392
1983-12-163903933863891,558,000389
1983-12-153943943893891,891,000389
1983-12-14390395389391615,000391
1983-12-133943943893891,357,000389
1983-12-12393395392395599,000395
1983-12-093943963933942,217,000394
1983-12-083943953933931,821,000393
1983-12-073983983923944,898,000394
1983-12-064004023973982,062,000398
1983-12-05403403401402571,000402
1983-12-03401404401403347,000403
1983-12-024034054014011,021,000401
1983-12-01405407403403759,000403
1983-11-30407410406407495,000407
1983-11-29406407406406484,000406
1983-11-28406408406408574,000408
1983-11-264064084064061,034,000406
1983-11-25411411408409614,000409
1983-11-24414414410412385,000412
1983-11-22423423409410418,000410
1983-11-21418423413423764,000423
1983-11-194154164114161,023,000416
1983-11-184114134094131,183,000413
1983-11-174094164094091,302,000409
1983-11-164034094024051,201,000405
1983-11-15400402400401864,000401
1983-11-144014013994001,620,000400
1983-11-11404408401401776,000401
1983-11-10405408404404708,000404
1983-11-09406408405406401,000406
1983-11-08406406404405568,000405
1983-11-07405407403407438,000407
1983-11-05408408405406389,000406
1983-11-044084094054081,000,000408
1983-11-02410410408408713,000408
1983-11-014104104084101,278,000410
1983-10-31407410407408635,000408
1983-10-294074084054061,093,000406
1983-10-28409410407407730,000407
1983-10-27407410406410304,000410
1983-10-264084104074081,383,000408
1983-10-25407410407407183,000407
1983-10-24408410407407312,000407
1983-10-22408410408408237,000408
1983-10-21410411408409671,000409
1983-10-20410413408408828,000408
1983-10-19412414408410523,000410
1983-10-184154174144141,348,000414
1983-10-17412415412415574,000415
1983-10-154144144114121,459,000412
1983-10-14416416414415974,000415
1983-10-134194204154151,067,000415
1983-10-12420421418420353,000420
1983-10-11423424420424791,000424
1983-10-074264294214251,754,000425
1983-10-064184254174231,626,000423
1983-10-054174204164161,326,000416
1983-10-04415419415417694,000417
1983-10-034234234114151,221,000415
1983-10-014254264204211,097,000421
1983-09-304254284214262,868,000426
1983-09-29431433424424950,000424
1983-09-284304334274311,469,000431
1983-09-274394394254302,830,000430
1983-09-264134354134301,196,000430
1983-09-24415415411411875,000411
1983-09-22416416412414743,000414
1983-09-214154254144181,338,000418
1983-09-20414414410412694,000412
1983-09-19412413409409607,000409
1983-09-17414414411411464,000411
1983-09-164164164104141,239,000414
1983-09-144204204114113,554,000411
1983-09-13415420413416858,000416
1983-09-12415417412415680,000415
1983-09-09420421417418780,000418
1983-09-08420425419420501,000420
1983-09-07419420415418665,000418
1983-09-06411420411420442,000420
1983-09-05416418410411914,000411
1983-09-03418420416416275,000416
1983-09-02421425420420395,000420
1983-09-01423425420420636,000420
1983-08-31424425420420899,000420
1983-08-30425428424424376,000424
1983-08-29421427421424974,000424
1983-08-27420425420425882,000425
1983-08-264204284204216,646,000421
1983-08-25432432420420604,000420
1983-08-244364364304331,681,000433
1983-08-234364364314311,519,000431
1983-08-224354374334371,617,000437
1983-08-204354354324351,284,000435
1983-08-194374374304322,978,000432
1983-08-184364424354374,794,000437
1983-08-174354384314332,676,000433
1983-08-164354364304353,303,000435
1983-08-154294304254291,719,000429
1983-08-124204254184212,200,000421
1983-08-11417422417420760,000420
1983-08-104154204144161,547,000416
1983-08-09415417412413874,000413
1983-08-08420420417417494,000417
1983-08-06418419416417482,000417
1983-08-05423423417417963,000417
1983-08-04417424417423410,000423
1983-08-03423428415415913,000415
1983-08-024284304234231,118,000423
1983-08-01425429423427685,000427
1983-07-30427429424425616,000425
1983-07-294204354204323,846,000432
1983-07-28417418415417964,000417
1983-07-274184184134132,626,000413
1983-07-264204224104113,006,000411
1983-07-25413415408408847,000408
1983-07-23415416413413764,000413
1983-07-224204204154151,656,000415
1983-07-214204244194201,687,000420
1983-07-204174184124171,557,000417
1983-07-194134184104171,284,000417
1983-07-18416416408408707,000408
1983-07-15420420411411458,000411
1983-07-14413417411416721,000416
1983-07-134154154104131,063,000413
1983-07-124354354164161,611,000416
1983-07-11435437430431935,000431
1983-07-094404404354351,526,000435
1983-07-084354424344423,206,000442
1983-07-074294404294402,983,000440
1983-07-064354374314334,822,000433
1983-07-054324324254251,460,000425
1983-07-044344384304321,339,000432
1983-07-024384394304321,704,000432
1983-07-014474474384428,008,000442
1983-06-3042844942544413,988,000444
1983-06-294234274164241,793,000424
1983-06-284334334264283,182,000428
1983-06-274324324274281,372,000428
1983-06-254354354284323,133,000432
1983-06-244304344264314,664,000431
1983-06-234324324204203,258,000420
1983-06-2243544243043012,290,000430
1983-06-2141944341843015,587,000430
1983-06-204224224154193,185,000419
1983-06-1742642741541912,412,000419
1983-06-164084174054166,894,000416
1983-06-154034064024042,818,000404
1983-06-144004023994001,506,000400
1983-06-13400403398398853,000398
1983-06-11405405401403948,000403
1983-06-104044084024041,887,000404
1983-06-093934043933991,043,000399
1983-06-08395395393393777,000393
1983-06-07403404397397909,000397
1983-06-064034074014031,447,000403
1983-06-044014054004031,642,000403
1983-06-033974003963971,539,000397
1983-06-02396397392393749,000393
1983-06-014024023963961,828,000396
1983-05-314074074024031,560,000403
1983-05-304104104064072,016,000407
1983-05-284104134074096,318,000409
1983-05-274044094024095,239,000409
1983-05-264024074024024,895,000402
1983-05-254014054004014,466,000401
1983-05-244014034004002,257,000400
1983-05-234054054024053,363,000405
1983-05-204054074034057,270,000405
1983-05-194014033994006,388,000400
1983-05-183963973943962,617,000396
1983-05-173963963943942,266,000394
1983-05-163953973923951,933,000395
1983-05-143923953913951,184,000395
1983-05-133903933903911,203,000391
1983-05-123953953923931,304,000393
1983-05-113983983903952,343,000395
1983-05-103953973923972,515,000397
1983-05-093943953923931,564,000393
1983-05-07392393390392806,000392
1983-05-06390392388390939,000390
1983-05-04388389386388795,000388
1983-05-023853893853891,102,000389
1983-04-30394394388388895,000388
1983-04-283953953943942,146,000394
1983-04-273953973903903,011,000390
1983-04-263933963933957,080,000395
1983-04-253883903873882,268,000388
1983-04-233813863813861,944,000386
1983-04-223813823803811,844,000381
1983-04-213813823793811,513,000381
1983-04-203783813773811,955,000381
1983-04-193793803763791,018,000379
1983-04-183793803763761,213,000376
1983-04-153823823783792,097,000379
1983-04-143803843783824,742,000382
1983-04-133743793733793,288,000379
1983-04-123683753653722,704,000372
1983-04-11362365360365828,000365
1983-04-09358363355363821,000363
1983-04-083533573523541,095,000354
1983-04-073563583513511,705,000351
1983-04-063573583553551,253,000355
1983-04-05360360356357947,000357
1983-04-043683683613611,048,000361
1983-04-02369369365368785,000368
1983-04-013703703673682,040,000368
1983-03-31371373369369921,000369
1983-03-30370371368369913,000369
1983-03-29372372367368951,000368
1983-03-28367372365372913,000372
1983-03-26369370366370657,000370
1983-03-253693693663691,523,000369
1983-03-243693703673671,319,000367
1983-03-233703743623642,619,000364
1983-03-223723723673672,036,000367
1983-03-183653663603641,065,000364
1983-03-173643653613641,210,000364
1983-03-163523603513592,140,000359
1983-03-15350353350352608,000352
1983-03-14348349348348410,000348
1983-03-12349350348349698,000349
1983-03-11349352349349632,000349
1983-03-10350352349349487,000349
1983-03-09350350349349697,000349
1983-03-083503513483502,481,000350
1983-03-073503523483498,535,000349
1983-03-05350353350350321,000350
1983-03-04349352349350952,000350
1983-03-033493553493491,314,000349
1983-03-023503513483491,904,000349
1983-03-013513563503522,088,000352
1983-02-28348357348353956,000353
1983-02-26348351347347688,000347
1983-02-25348353346348906,000348
1983-02-24341350341350668,000350
1983-02-233403423383391,129,000339
1983-02-22340346340342850,000342
1983-02-21347350344344816,000344
1983-02-183533543463471,691,000347
1983-02-17355358353353441,000353
1983-02-16356360356356652,000356
1983-02-15358363355356778,000356
1983-02-14351357350355406,000355
1983-02-12352352350350430,000350
1983-02-10358358352352581,000352
1983-02-09356360355357548,000357
1983-02-08355360355355328,000355
1983-02-07356360355357260,000357
1983-02-05353360353355302,000355
1983-02-04353360353355381,000355
1983-02-033603633573571,807,000357
1983-02-023633683603632,896,000363
1983-02-013593613573601,273,000360
1983-01-31355360355357771,000357
1983-01-29350359350358649,000358
1983-01-283503533483511,545,000351
1983-01-273543543473481,581,000348
1983-01-263543593513551,258,000355
1983-01-25350354347350675,000350
1983-01-24352356351353359,000353
1983-01-22356358353354373,000354
1983-01-213563613563601,109,000360
1983-01-20359359356357693,000357
1983-01-193623633563571,184,000357
1983-01-18366366360362652,000362
1983-01-17364366361361586,000361
1983-01-143703703643641,111,000364
1983-01-133643693613661,593,000366
1983-01-123663703653651,143,000365
1983-01-113773793693702,143,000370
1983-01-103753823713731,314,000373
1983-01-083853873803804,957,000380
1983-01-0739039537738221,744,000382
1983-01-063603723603726,954,000372
1983-01-053563623553591,530,000359
1983-01-04360360355358547,000358

分割・併合履歴 : なし