3402 東レ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286816956616901,496,000690
1987-12-267087176916911,671,000691
1987-12-257217277027182,117,000718
1987-12-247437497307311,397,000731
1987-12-237437497377401,012,000740
1987-12-227587587427432,038,000743
1987-12-217677707527581,626,000758
1987-12-187507507377502,808,000750
1987-12-177497557407551,423,000755
1987-12-167517607417421,588,000742
1987-12-157617687427452,689,000745
1987-12-147667757417411,360,000741
1987-12-117807857697727,616,000772
1987-12-1077079176879010,347,000790
1987-12-097887907617658,209,000765
1987-12-087567837457787,714,000778
1987-12-077457557407463,009,000746
1987-12-05722740717735412,000735
1987-12-04736740720726951,000726
1987-12-037367407217261,181,000726
1987-12-027497517307301,723,000730
1987-12-017117487117421,635,000742
1987-11-30741743711730753,000730
1987-11-28757757742745825,000745
1987-11-277797797607663,584,000766
1987-11-267707747657702,914,000770
1987-11-257567757507653,012,000765
1987-11-247407507397451,553,000745
1987-11-207407497357351,847,000735
1987-11-197527587437502,859,000750
1987-11-187297487257481,309,000748
1987-11-17749750733733718,000733
1987-11-167457577407451,696,000745
1987-11-137407457307412,059,000741
1987-11-127057096967081,530,000708
1987-11-116917006676903,544,000690
1987-11-107067106956982,006,000698
1987-11-097207287167161,232,000716
1987-11-077217307217301,298,000730
1987-11-067317397207221,730,000722
1987-11-057217377207251,365,000725
1987-11-047407447317311,760,000731
1987-11-027607607417423,038,000742
1987-10-317517607507521,838,000752
1987-10-307557557317312,549,000731
1987-10-297277357157152,433,000715
1987-10-287507627307404,275,000740
1987-10-276907416907305,892,000730
1987-10-267697756707015,918,000701
1987-10-247707807607603,015,000760
1987-10-237757907607605,454,000760
1987-10-228308398008007,218,000800
1987-10-2176581576580010,036,000800
1987-10-207607607607601,734,000760
1987-10-198458658458604,425,000860
1987-10-168898918858852,432,000885
1987-10-158969058918914,106,000891
1987-10-149109189039065,339,000906
1987-10-139009189009014,329,000901
1987-10-129069149029092,494,000909
1987-10-0992493190691015,868,000910
1987-10-0890192389491511,578,000915
1987-10-0791892489689615,190,000896
1987-10-0688593088592813,806,000928
1987-10-058999108918955,643,000895
1987-10-038959038959002,054,000900
1987-10-028848958848904,809,000890
1987-10-019109138868888,697,000888
1987-09-309199239079138,709,000913
1987-09-2993893991391520,463,000915
1987-09-2891293491093235,063,000932
1987-09-2690291589191221,751,000912
1987-09-258969008848956,618,000895
1987-09-2491791989589614,761,000896
1987-09-2289991288290714,085,000907
1987-09-219209208989089,570,000908
1987-09-1892092691192042,383,000920
1987-09-1788990087790014,317,000900
1987-09-168939008788889,429,000888
1987-09-1488589887689417,964,000894
1987-09-1184587484286515,388,000865
1987-09-108348498348353,893,000835
1987-09-098428468308342,887,000834
1987-09-088328428328402,648,000840
1987-09-078528588228422,545,000842
1987-09-058608708428512,425,000851
1987-09-048528678528594,515,000859
1987-09-038508738408549,900,000854
1987-09-0289190287588013,259,000880
1987-09-018759018668995,902,000899
1987-08-318618718568707,016,000870
1987-08-298578648578603,522,000860
1987-08-2886987586086721,741,000867
1987-08-2784786584086521,361,000865
1987-08-2682583881683711,086,000837
1987-08-258088208058204,330,000820
1987-08-248258258098125,283,000812
1987-08-228278308208208,962,000820
1987-08-2181082380482320,362,000823
1987-08-2079880079480016,277,000800
1987-08-197807807757794,586,000779
1987-08-187707707657702,802,000770
1987-08-177707707597682,955,000768
1987-08-147707747657705,163,000770
1987-08-137687707657698,086,000769
1987-08-127687707587689,706,000768
1987-08-117517657467566,894,000756
1987-08-107497507437492,863,000749
1987-08-077447507377447,148,000744
1987-08-067307417287333,212,000733
1987-08-05711727705720966,000720
1987-08-047007197007011,827,000701
1987-08-037377387157151,242,000715
1987-08-017307387257381,510,000738
1987-07-317407547307409,890,000740
1987-07-306987266897252,894,000725
1987-07-297167196986983,074,000698
1987-07-286717066717063,027,000706
1987-07-276856856606661,159,000666
1987-07-25676680670675823,000675
1987-07-246786886616761,698,000676
1987-07-236506586256582,053,000658
1987-07-226706756506501,914,000650
1987-07-216616716526601,734,000660
1987-07-206987006766811,273,000681
1987-07-177007006856901,177,000690
1987-07-16697705695700933,000700
1987-07-157057056916921,188,000692
1987-07-147107107027021,105,000702
1987-07-137047126967051,647,000705
1987-07-107137137017043,202,000704
1987-07-097007036956991,434,000699
1987-07-087147157007051,405,000705
1987-07-077097106966983,712,000698
1987-07-06721728705705661,000705
1987-07-047357357207301,481,000730
1987-07-037167407107256,151,000725
1987-07-027057177017071,592,000707
1987-07-016937026907011,774,000701
1987-06-307017106857081,195,000708
1987-06-297207207107101,456,000710
1987-06-277207287167181,909,000718
1987-06-267337457287301,792,000730
1987-06-25730734725727908,000727
1987-06-247257357237301,667,000730
1987-06-237237437227251,950,000725
1987-06-227407437237231,660,000723
1987-06-197487497367362,315,000736
1987-06-187537607417493,516,000749
1987-06-177597637467616,345,000761
1987-06-167467607407505,107,000750
1987-06-157507607357445,134,000744
1987-06-127507587487495,630,000749
1987-06-117557607467463,223,000746
1987-06-107567607457482,761,000748
1987-06-097597707517553,852,000755
1987-06-087557587507572,071,000757
1987-06-06750759740748941,000748
1987-06-057687687457502,351,000750
1987-06-047757757537596,081,000759
1987-06-037367807357805,111,000780
1987-06-027417537367402,433,000740
1987-06-017407497367393,070,000739
1987-05-307417507387401,509,000740
1987-05-297557557387383,594,000738
1987-05-287317537307363,131,000736
1987-05-277407437317402,706,000740
1987-05-267497547387384,443,000738
1987-05-257417657327435,842,000743
1987-05-237317477317401,633,000740
1987-05-227347507267502,071,000750
1987-05-217097247097241,669,000724
1987-05-207137287067082,973,000708
1987-05-197317407317332,005,000733
1987-05-187507597407402,228,000740
1987-05-157677707537553,240,000755
1987-05-147707787617656,026,000765
1987-05-137897897517525,646,000752
1987-05-127767957757767,279,000776
1987-05-1179879877577511,247,000775
1987-05-0879480478579055,763,000790
1987-05-0774078474078452,804,000784
1987-05-067427477257453,323,000745
1987-05-027197417197352,786,000735
1987-05-017177377087293,628,000729
1987-04-307107106907071,404,000707
1987-04-286957126707004,857,000700
1987-04-277457457057055,151,000705
1987-04-257597597357354,442,000735
1987-04-2473676473375125,841,000751
1987-04-237127467117267,412,000726
1987-04-227227297127125,394,000712
1987-04-217307307067124,038,000712
1987-04-207417477307311,253,000731
1987-04-177537537377494,317,000749
1987-04-167167547167495,038,000749
1987-04-157257307067162,972,000716
1987-04-147117357117252,283,000725
1987-04-137417447067212,366,000721
1987-04-1073477072574914,013,000749
1987-04-0976577574074024,630,000740
1987-04-0871976071875227,721,000752
1987-04-077157477117205,979,000720
1987-04-067157257067082,093,000708
1987-04-046987056937051,100,000705
1987-04-036826996826881,481,000688
1987-04-026957056866922,325,000692
1987-04-016766856756851,314,000685
1987-03-31670685663674997,000674
1987-03-306807006806902,437,000690
1987-03-286836906786851,594,000685
1987-03-276707006676933,447,000693
1987-03-266767006606632,449,000663
1987-03-256756806706701,998,000670
1987-03-246936986706712,269,000671
1987-03-237097096906901,553,000690
1987-03-207017106906902,373,000690
1987-03-197157157007013,605,000701
1987-03-187187257107104,662,000710
1987-03-177067137057082,193,000708
1987-03-167197207067111,640,000711
1987-03-137157207057202,388,000720
1987-03-127217347107202,595,000720
1987-03-117457487157238,518,000723
1987-03-1071274570573815,678,000738
1987-03-097157217017093,187,000709
1987-03-076967006936951,317,000695
1987-03-067007206906903,194,000690
1987-03-056987046856853,548,000685
1987-03-046937096937004,887,000700
1987-03-037087176996994,976,000699
1987-03-0275075071071810,060,000718
1987-02-287307457257399,830,000739
1987-02-277157357007216,812,000721
1987-02-2670974070971816,378,000718
1987-02-256957196907097,643,000709
1987-02-246967096716756,620,000675
1987-02-237027206996994,801,000699
1987-02-2070172870171111,575,000711
1987-02-197287287007015,696,000701
1987-02-1871973570471811,979,000718
1987-02-177357356997097,355,000709
1987-02-1673874872272513,038,000725
1987-02-1375576973073055,199,000730
1987-02-1270575070374963,378,000749
1987-02-1068570567570017,942,000700
1987-02-096336706336656,061,000665
1987-02-076596646436433,330,000643
1987-02-066616846596657,262,000665
1987-02-0567570366567119,808,000671
1987-02-0473073068568571,658,000685
1987-02-0368568568568514,712,000685
1987-02-025865935805851,485,000585
1987-01-315885905805851,642,000585
1987-01-305996105985981,381,000598
1987-01-296186196056091,609,000609
1987-01-286296296106156,463,000615
1987-01-276286366166175,934,000617
1987-01-266136196056183,799,000618
1987-01-245876035876031,737,000603
1987-01-235866045855944,723,000594
1987-01-225805895735832,196,000583
1987-01-215805855735791,013,000579
1987-01-205895905805901,306,000590
1987-01-195905945765841,816,000584
1987-01-165805955805852,244,000585
1987-01-145735825685801,229,000580
1987-01-13561570560563662,000563
1987-01-12560563560562602,000562
1987-01-09565570561563738,000563
1987-01-08568572561561938,000561
1987-01-075625695605681,037,000568
1987-01-06559565556562450,000562
1987-01-05550557550555438,000555

分割・併合履歴 : なし