3402 東レ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	870	874	866	868	3,552,000	868
1988-12-27	866	875	863	870	2,454,000	870
1988-12-26	868	869	855	856	2,045,000	856
1988-12-24	861	870	855	870	791,000	870
1988-12-23	858	867	851	851	1,779,000	851
1988-12-22	865	866	850	857	3,284,000	857
1988-12-21	863	867	860	862	1,191,000	862
1988-12-20	869	874	866	869	1,973,000	869
1988-12-19	871	874	865	866	1,215,000	866
1988-12-16	875	875	860	870	1,725,000	870
1988-12-15	876	880	870	875	2,032,000	875
1988-12-14	882	882	873	880	1,780,000	880
1988-12-13	880	881	872	873	16,268,000	873
1988-12-12	883	883	875	881	1,709,000	881
1988-12-09	873	878	872	875	1,984,000	875
1988-12-08	879	879	868	870	3,524,000	870
1988-12-07	891	891	875	880	9,427,000	880
1988-12-06	883	895	883	888	3,545,000	888
1988-12-05	885	889	878	882	2,151,000	882
1988-12-03	893	893	882	884	1,581,000	884
1988-12-02	890	903	885	892	10,741,000	892
1988-12-01	887	901	886	895	17,261,000	895
1988-11-30	882	884	867	877	12,823,000	877
1988-11-29	837	872	837	872	6,503,000	872
1988-11-28	855	860	836	842	6,361,000	842
1988-11-26	855	855	850	855	7,261,000	855
1988-11-25	863	863	851	855	2,010,000	855
1988-11-24	860	868	855	857	6,285,000	857
1988-11-22	855	867	850	855	7,915,000	855
1988-11-21	860	860	850	855	1,253,000	855
1988-11-18	869	878	850	850	2,632,000	850
1988-11-17	851	860	851	859	933,000	859
1988-11-16	850	860	845	860	3,150,000	860
1988-11-15	832	849	830	840	2,101,000	840
1988-11-14	828	831	826	828	1,522,000	828
1988-11-11	822	830	818	828	1,738,000	828
1988-11-10	828	830	820	830	1,210,000	830
1988-11-09	830	835	820	821	1,353,000	821
1988-11-08	832	834	815	825	736,000	825
1988-11-07	830	839	830	835	905,000	835
1988-11-05	829	829	820	826	562,000	826
1988-11-04	855	862	820	826	3,116,000	826
1988-11-02	860	865	851	852	1,471,000	852
1988-11-01	869	869	853	855	1,569,000	855
1988-10-31	886	886	866	875	3,870,000	875
1988-10-29	886	887	875	876	1,993,000	876
1988-10-28	860	879	855	876	10,688,000	876
1988-10-27	847	857	840	854	4,114,000	854
1988-10-26	833	845	826	837	2,804,000	837
1988-10-25	807	820	805	815	1,185,000	815
1988-10-24	810	815	806	807	444,000	807
1988-10-22	810	815	809	810	226,000	810
1988-10-21	811	818	809	810	666,000	810
1988-10-20	810	810	805	806	825,000	806
1988-10-19	808	815	808	808	639,000	808
1988-10-18	805	810	805	810	830,000	810
1988-10-17	810	815	806	808	957,000	808
1988-10-14	811	820	809	809	1,076,000	809
1988-10-13	811	821	810	810	1,387,000	810
1988-10-12	825	828	816	821	630,000	821
1988-10-11	825	828	814	820	965,000	820
1988-10-07	813	820	808	817	925,000	817
1988-10-06	814	820	810	810	1,035,000	810
1988-10-05	833	833	810	810	1,948,000	810
1988-10-04	831	835	822	828	1,203,000	828
1988-10-03	838	838	830	830	1,383,000	830
1988-10-01	840	840	833	833	1,111,000	833
1988-09-30	845	847	838	845	3,893,000	845
1988-09-29	855	855	832	840	1,547,000	840
1988-09-28	831	852	830	845	2,743,000	845
1988-09-27	806	825	806	821	2,513,000	821
1988-09-26	820	820	803	806	2,088,000	806
1988-09-24	820	820	802	815	1,070,000	815
1988-09-22	834	839	817	820	1,678,000	820
1988-09-21	844	844	815	830	2,532,000	830
1988-09-20	860	860	836	836	948,000	836
1988-09-19	869	869	855	865	2,014,000	865
1988-09-16	870	870	860	862	1,833,000	862
1988-09-14	873	873	862	870	3,445,000	870
1988-09-13	884	884	861	871	5,889,000	871
1988-09-12	855	864	846	864	7,061,000	864
1988-09-09	835	848	831	845	7,886,000	845
1988-09-08	820	850	820	834	12,230,000	834
1988-09-07	801	815	801	815	7,867,000	815
1988-09-06	798	800	791	800	1,240,000	800
1988-09-05	805	813	791	791	1,351,000	791
1988-09-03	817	820	800	801	951,000	801
1988-09-02	785	797	785	797	1,180,000	797
1988-09-01	785	795	780	785	1,684,000	785
1988-08-31	810	814	799	805	1,558,000	805
1988-08-30	805	810	800	808	5,311,000	808
1988-08-29	819	819	810	810	1,431,000	810
1988-08-27	812	820	809	819	967,000	819
1988-08-26	818	820	806	812	1,468,000	812
1988-08-25	822	825	813	820	2,937,000	820
1988-08-24	828	840	816	820	1,682,000	820
1988-08-23	830	830	826	828	1,234,000	828
1988-08-22	840	844	831	835	2,114,000	835
1988-08-19	846	848	831	840	3,004,000	840
1988-08-18	850	855	847	847	1,074,000	847
1988-08-17	855	858	846	850	1,576,000	850
1988-08-16	859	859	845	853	678,000	853
1988-08-15	854	854	847	853	985,000	853
1988-08-12	860	864	846	846	2,786,000	846
1988-08-11	860	864	853	854	937,000	854
1988-08-10	869	874	850	864	2,307,000	864
1988-08-09	880	888	879	879	1,051,000	879
1988-08-08	880	890	877	890	1,269,000	890
1988-08-06	880	895	876	890	508,000	890
1988-08-05	881	888	875	885	1,488,000	885
1988-08-04	891	903	885	888	2,417,000	888
1988-08-03	905	905	895	901	2,476,000	901
1988-08-02	893	910	890	905	1,138,000	905
1988-08-01	899	899	887	895	1,728,000	895
1988-07-30	885	900	885	899	1,839,000	899
1988-07-29	875	890	871	885	2,182,000	885
1988-07-28	880	880	870	870	15,637,000	870
1988-07-27	880	889	875	875	7,026,000	875
1988-07-26	880	890	876	882	1,953,000	882
1988-07-25	881	890	875	880	2,781,000	880
1988-07-23	885	900	885	885	1,246,000	885
1988-07-22	895	919	885	895	3,252,000	895
1988-07-21	890	900	888	895	3,564,000	895
1988-07-20	900	905	885	888	4,146,000	888
1988-07-19	916	920	898	898	4,044,000	898
1988-07-18	930	935	918	920	3,691,000	920
1988-07-15	940	950	920	920	10,185,000	920
1988-07-14	923	938	923	930	5,206,000	930
1988-07-13	945	945	920	926	4,702,000	926
1988-07-12	941	946	933	937	9,262,000	937
1988-07-11	922	943	918	939	10,580,000	939
1988-07-08	929	929	918	928	3,198,000	928
1988-07-07	944	954	920	924	9,280,000	924
1988-07-06	950	971	942	954	35,820,000	954
1988-07-05	910	930	905	930	5,762,000	930
1988-07-04	891	920	890	905	2,022,000	905
1988-07-02	910	930	890	890	2,588,000	890
1988-07-01	960	960	915	920	24,184,000	920
1988-06-30	941	945	931	940	7,041,000	940
1988-06-29	937	947	921	921	8,149,000	921
1988-06-28	915	945	905	927	17,023,000	927
1988-06-27	922	930	905	930	5,537,000	930
1988-06-25	944	947	932	932	9,628,000	932
1988-06-24	945	951	937	949	11,370,000	949
1988-06-23	950	955	931	940	8,422,000	940
1988-06-22	985	989	954	956	72,620,000	956
1988-06-21	960	966	955	965	20,267,000	965
1988-06-20	963	970	951	960	24,893,000	960
1988-06-17	938	945	936	942	4,913,000	942
1988-06-16	950	960	942	948	5,668,000	948
1988-06-15	950	971	940	958	37,742,000	958
1988-06-14	931	942	920	940	5,253,000	940
1988-06-13	943	950	938	940	6,035,000	940
1988-06-10	973	974	950	951	22,924,000	951
1988-06-09	977	985	970	975	51,411,000	975
1988-06-08	970	980	966	970	53,554,000	970
1988-06-07	955	972	951	970	123,729,000	970
1988-06-06	940	940	921	935	16,193,000	935
1988-06-04	936	938	927	938	19,524,000	938
1988-06-03	925	941	921	926	71,375,000	926
1988-06-02	920	931	910	931	92,723,000	931
1988-06-01	859	909	852	909	48,191,000	909
1988-05-31	831	845	831	839	1,839,000	839
1988-05-30	840	844	833	833	884,000	833
1988-05-28	845	850	838	838	2,819,000	838
1988-05-27	860	865	855	855	4,034,000	855
1988-05-26	873	873	860	860	2,068,000	860
1988-05-25	875	880	861	863	6,477,000	863
1988-05-24	851	878	850	875	6,057,000	875
1988-05-23	857	859	850	853	3,245,000	853
1988-05-20	862	869	851	857	4,998,000	857
1988-05-19	874	878	861	861	4,280,000	861
1988-05-18	889	890	880	881	7,854,000	881
1988-05-17	890	892	881	887	23,910,000	887
1988-05-16	883	887	878	880	8,966,000	880
1988-05-13	888	892	881	883	36,351,000	883
1988-05-12	855	884	854	882	59,239,000	882
1988-05-11	839	874	837	858	29,165,000	858
1988-05-10	835	847	830	841	2,770,000	841
1988-05-09	855	855	835	835	2,118,000	835
1988-05-07	853	857	846	846	2,405,000	846
1988-05-06	869	869	855	857	9,796,000	857
1988-05-02	860	870	855	869	15,920,000	869
1988-04-30	832	850	826	850	2,423,000	850
1988-04-28	826	835	826	832	1,331,000	832
1988-04-27	835	836	825	826	1,528,000	826
1988-04-26	842	845	833	835	3,954,000	835
1988-04-25	835	843	831	833	2,880,000	833
1988-04-23	825	830	823	830	2,497,000	830
1988-04-22	822	828	822	823	1,959,000	823
1988-04-21	823	828	821	823	2,073,000	823
1988-04-20	815	830	815	825	3,602,000	825
1988-04-19	820	823	811	815	2,341,000	815
1988-04-18	832	835	817	817	1,571,000	817
1988-04-15	830	840	830	830	4,328,000	830
1988-04-14	847	854	845	850	3,407,000	850
1988-04-13	850	854	845	847	4,268,000	847
1988-04-12	860	864	849	849	4,230,000	849
1988-04-11	870	872	858	858	5,515,000	858
1988-04-08	855	877	851	863	30,209,000	863
1988-04-07	860	862	849	855	36,327,000	855
1988-04-06	812	840	809	839	9,903,000	839
1988-04-05	811	819	808	811	1,440,000	811
1988-04-04	823	824	810	810	3,553,000	810
1988-04-02	800	815	800	814	1,043,000	814
1988-04-01	801	814	798	801	3,086,000	801
1988-03-31	815	824	802	810	3,181,000	810
1988-03-30	816	824	809	822	3,894,000	822
1988-03-29	798	809	798	808	2,406,000	808
1988-03-28	795	800	790	798	3,127,000	798
1988-03-26	800	804	779	795	2,248,000	795
1988-03-25	803	809	800	808	3,017,000	808
1988-03-24	811	815	808	809	1,988,000	809
1988-03-23	809	820	808	811	2,939,000	811
1988-03-22	814	814	808	809	2,520,000	809
1988-03-18	820	827	810	814	5,875,000	814
1988-03-17	815	820	811	818	3,421,000	818
1988-03-16	824	830	811	815	4,449,000	815
1988-03-15	805	824	805	824	3,829,000	824
1988-03-14	828	828	808	810	3,659,000	810
1988-03-11	824	844	815	829	18,262,000	829
1988-03-10	807	829	806	828	7,203,000	828
1988-03-09	803	812	802	807	2,756,000	807
1988-03-08	802	806	802	805	2,330,000	805
1988-03-07	805	810	801	806	2,221,000	806
1988-03-05	808	808	801	801	1,746,000	801
1988-03-04	809	815	803	803	3,143,000	803
1988-03-03	816	823	801	805	4,809,000	805
1988-03-02	835	835	819	826	14,450,000	826
1988-03-01	808	826	798	825	16,306,000	825
1988-02-29	794	798	790	798	1,997,000	798
1988-02-27	791	801	791	798	2,326,000	798
1988-02-26	801	807	798	801	5,267,000	801
1988-02-25	803	813	796	810	6,261,000	810
1988-02-24	800	819	798	804	17,512,000	804
1988-02-23	794	797	785	795	3,715,000	795
1988-02-22	790	803	786	794	9,363,000	794
1988-02-19	775	784	772	782	3,035,000	782
1988-02-18	772	779	769	776	2,190,000	776
1988-02-17	780	780	765	773	3,459,000	773
1988-02-16	775	776	767	770	4,003,000	770
1988-02-15	764	772	764	766	3,849,000	766
1988-02-12	750	761	746	758	5,627,000	758
1988-02-10	743	745	735	743	2,547,000	743
1988-02-09	735	738	731	733	1,103,000	733
1988-02-08	742	748	734	738	1,991,000	738
1988-02-06	726	733	726	732	519,000	732
1988-02-05	731	738	728	728	1,612,000	728
1988-02-04	728	739	728	731	3,713,000	731
1988-02-03	739	745	732	738	1,698,000	738
1988-02-02	731	733	725	730	1,907,000	730
1988-02-01	742	747	730	730	1,937,000	730
1988-01-30	731	736	730	734	1,046,000	734
1988-01-29	730	732	727	728	1,265,000	728
1988-01-28	726	731	726	729	1,071,000	729
1988-01-27	725	732	722	725	1,117,000	725
1988-01-26	735	744	732	735	2,167,000	735
1988-01-25	730	731	721	730	2,152,000	730
1988-01-23	720	724	720	720	1,007,000	720
1988-01-22	721	725	718	720	1,467,000	720
1988-01-21	722	729	721	725	1,177,000	725
1988-01-20	726	735	725	730	1,142,000	730
1988-01-19	736	746	735	736	2,170,000	736
1988-01-18	761	761	735	735	1,863,000	735
1988-01-14	733	744	721	721	2,562,000	721
1988-01-13	740	740	724	734	512,000	734
1988-01-12	750	753	733	738	660,000	738
1988-01-11	740	748	736	740	609,000	740
1988-01-08	773	782	746	759	3,886,000	759
1988-01-07	758	784	755	764	6,247,000	764
1988-01-06	761	775	750	760	3,691,000	760
1988-01-05	710	717	690	691	1,416,000	691
1988-01-04	685	685	671	680	620,000	680

分割・併合履歴：なし