3402 東レ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 585 | 588 | 580 | 580 | 542,000 | 580 |
| 1990-12-27 | 593 | 593 | 580 | 588 | 981,000 | 588 |
| 1990-12-26 | 580 | 587 | 575 | 587 | 587,000 | 587 |
| 1990-12-25 | 570 | 585 | 570 | 581 | 421,000 | 581 |
| 1990-12-21 | 580 | 594 | 580 | 590 | 1,058,000 | 590 |
| 1990-12-20 | 613 | 622 | 592 | 600 | 1,524,000 | 600 |
| 1990-12-19 | 636 | 636 | 622 | 633 | 1,849,000 | 633 |
| 1990-12-18 | 614 | 620 | 605 | 620 | 980,000 | 620 |
| 1990-12-17 | 620 | 629 | 605 | 608 | 1,623,000 | 608 |
| 1990-12-14 | 619 | 648 | 619 | 640 | 4,841,000 | 640 |
| 1990-12-13 | 629 | 629 | 615 | 629 | 2,063,000 | 629 |
| 1990-12-12 | 627 | 633 | 603 | 620 | 3,181,000 | 620 |
| 1990-12-11 | 614 | 625 | 600 | 617 | 1,792,000 | 617 |
| 1990-12-10 | 621 | 629 | 605 | 614 | 1,807,000 | 614 |
| 1990-12-07 | 612 | 618 | 591 | 618 | 2,050,000 | 618 |
| 1990-12-06 | 580 | 588 | 580 | 582 | 1,787,000 | 582 |
| 1990-12-05 | 560 | 570 | 540 | 570 | 1,838,000 | 570 |
| 1990-12-04 | 561 | 575 | 555 | 555 | 871,000 | 555 |
| 1990-12-03 | 585 | 585 | 566 | 580 | 815,000 | 580 |
| 1990-11-30 | 555 | 575 | 546 | 575 | 1,474,000 | 575 |
| 1990-11-29 | 560 | 560 | 542 | 560 | 747,000 | 560 |
| 1990-11-28 | 580 | 586 | 554 | 562 | 1,366,000 | 562 |
| 1990-11-27 | 585 | 591 | 580 | 590 | 616,000 | 590 |
| 1990-11-26 | 589 | 597 | 579 | 591 | 905,000 | 591 |
| 1990-11-22 | 568 | 595 | 566 | 594 | 1,139,000 | 594 |
| 1990-11-21 | 575 | 575 | 565 | 573 | 986,000 | 573 |
| 1990-11-20 | 575 | 580 | 571 | 575 | 688,000 | 575 |
| 1990-11-19 | 587 | 589 | 578 | 585 | 589,000 | 585 |
| 1990-11-16 | 578 | 585 | 575 | 577 | 722,000 | 577 |
| 1990-11-15 | 605 | 605 | 590 | 595 | 865,000 | 595 |
| 1990-11-14 | 590 | 600 | 581 | 595 | 1,695,000 | 595 |
| 1990-11-13 | 593 | 593 | 573 | 583 | 1,882,000 | 583 |
| 1990-11-09 | 580 | 580 | 561 | 573 | 884,000 | 573 |
| 1990-11-08 | 575 | 595 | 566 | 577 | 1,337,000 | 577 |
| 1990-11-07 | 605 | 606 | 591 | 595 | 1,464,000 | 595 |
| 1990-11-06 | 625 | 630 | 608 | 608 | 1,216,000 | 608 |
| 1990-11-05 | 627 | 629 | 621 | 625 | 545,000 | 625 |
| 1990-11-02 | 622 | 639 | 610 | 614 | 2,012,000 | 614 |
| 1990-11-01 | 653 | 653 | 627 | 627 | 2,811,000 | 627 |
| 1990-10-31 | 638 | 657 | 631 | 654 | 4,454,000 | 654 |
| 1990-10-30 | 626 | 637 | 624 | 628 | 922,000 | 628 |
| 1990-10-29 | 623 | 630 | 621 | 625 | 1,655,000 | 625 |
| 1990-10-26 | 624 | 634 | 620 | 630 | 1,600,000 | 630 |
| 1990-10-25 | 632 | 648 | 632 | 644 | 1,846,000 | 644 |
| 1990-10-24 | 635 | 644 | 635 | 636 | 1,072,000 | 636 |
| 1990-10-23 | 684 | 688 | 654 | 655 | 1,834,000 | 655 |
| 1990-10-22 | 675 | 684 | 668 | 675 | 1,175,000 | 675 |
| 1990-10-19 | 655 | 690 | 645 | 668 | 5,753,000 | 668 |
| 1990-10-18 | 620 | 646 | 616 | 645 | 2,736,000 | 645 |
| 1990-10-17 | 610 | 634 | 600 | 625 | 1,609,000 | 625 |
| 1990-10-16 | 611 | 620 | 611 | 620 | 1,339,000 | 620 |
| 1990-10-15 | 595 | 613 | 595 | 610 | 808,000 | 610 |
| 1990-10-12 | 585 | 600 | 585 | 593 | 652,000 | 593 |
| 1990-10-11 | 599 | 609 | 585 | 595 | 1,324,000 | 595 |
| 1990-10-09 | 648 | 655 | 626 | 639 | 1,715,000 | 639 |
| 1990-10-08 | 610 | 647 | 610 | 644 | 1,234,000 | 644 |
| 1990-10-05 | 610 | 630 | 608 | 620 | 1,496,000 | 620 |
| 1990-10-04 | 607 | 625 | 605 | 610 | 689,000 | 610 |
| 1990-10-03 | 630 | 662 | 616 | 625 | 1,889,000 | 625 |
| 1990-10-02 | 605 | 650 | 605 | 650 | 1,287,000 | 650 |
| 1990-10-01 | 555 | 564 | 532 | 555 | 1,805,000 | 555 |
| 1990-09-28 | 580 | 590 | 565 | 565 | 1,546,000 | 565 |
| 1990-09-27 | 590 | 602 | 585 | 591 | 1,279,000 | 591 |
| 1990-09-26 | 621 | 625 | 590 | 600 | 1,121,000 | 600 |
| 1990-09-25 | 617 | 630 | 615 | 629 | 542,000 | 629 |
| 1990-09-21 | 620 | 640 | 615 | 630 | 1,230,000 | 630 |
| 1990-09-20 | 630 | 640 | 625 | 626 | 1,134,000 | 626 |
| 1990-09-19 | 620 | 635 | 619 | 630 | 1,324,000 | 630 |
| 1990-09-18 | 626 | 639 | 615 | 630 | 1,172,000 | 630 |
| 1990-09-17 | 638 | 640 | 630 | 640 | 1,133,000 | 640 |
| 1990-09-14 | 651 | 658 | 642 | 644 | 2,489,000 | 644 |
| 1990-09-13 | 669 | 679 | 658 | 661 | 1,315,000 | 661 |
| 1990-09-12 | 636 | 680 | 636 | 679 | 2,190,000 | 679 |
| 1990-09-11 | 646 | 655 | 637 | 649 | 694,000 | 649 |
| 1990-09-10 | 640 | 656 | 640 | 647 | 1,200,000 | 647 |
| 1990-09-07 | 630 | 640 | 620 | 635 | 1,519,000 | 635 |
| 1990-09-06 | 636 | 644 | 620 | 634 | 1,701,000 | 634 |
| 1990-09-05 | 650 | 659 | 615 | 630 | 1,542,000 | 630 |
| 1990-09-04 | 673 | 695 | 660 | 669 | 1,253,000 | 669 |
| 1990-09-03 | 700 | 704 | 680 | 703 | 1,193,000 | 703 |
| 1990-08-31 | 695 | 715 | 695 | 705 | 3,107,000 | 705 |
| 1990-08-30 | 675 | 714 | 660 | 705 | 3,794,000 | 705 |
| 1990-08-29 | 670 | 672 | 655 | 665 | 1,665,000 | 665 |
| 1990-08-28 | 689 | 690 | 670 | 670 | 1,457,000 | 670 |
| 1990-08-27 | 639 | 660 | 639 | 660 | 936,000 | 660 |
| 1990-08-24 | 611 | 660 | 611 | 637 | 1,743,000 | 637 |
| 1990-08-23 | 621 | 633 | 616 | 621 | 1,783,000 | 621 |
| 1990-08-22 | 651 | 656 | 631 | 640 | 2,203,000 | 640 |
| 1990-08-21 | 675 | 680 | 667 | 667 | 1,160,000 | 667 |
| 1990-08-20 | 677 | 677 | 661 | 670 | 653,000 | 670 |
| 1990-08-17 | 669 | 700 | 663 | 683 | 841,000 | 683 |
| 1990-08-16 | 705 | 710 | 690 | 699 | 836,000 | 699 |
| 1990-08-15 | 679 | 720 | 676 | 720 | 1,796,000 | 720 |
| 1990-08-14 | 654 | 680 | 651 | 670 | 1,588,000 | 670 |
| 1990-08-13 | 678 | 680 | 652 | 654 | 1,434,000 | 654 |
| 1990-08-10 | 705 | 705 | 691 | 691 | 903,000 | 691 |
| 1990-08-09 | 695 | 714 | 695 | 695 | 748,000 | 695 |
| 1990-08-08 | 681 | 715 | 680 | 715 | 924,000 | 715 |
| 1990-08-07 | 655 | 686 | 650 | 670 | 1,553,000 | 670 |
| 1990-08-06 | 700 | 700 | 661 | 675 | 2,356,000 | 675 |
| 1990-08-03 | 720 | 725 | 700 | 700 | 1,436,000 | 700 |
| 1990-08-02 | 740 | 749 | 737 | 740 | 1,231,000 | 740 |
| 1990-08-01 | 751 | 759 | 741 | 750 | 1,956,000 | 750 |
| 1990-07-31 | 755 | 755 | 740 | 741 | 1,143,000 | 741 |
| 1990-07-30 | 750 | 750 | 736 | 746 | 574,000 | 746 |
| 1990-07-27 | 750 | 754 | 735 | 750 | 1,354,000 | 750 |
| 1990-07-26 | 780 | 780 | 750 | 750 | 1,509,000 | 750 |
| 1990-07-25 | 780 | 783 | 765 | 770 | 1,099,000 | 770 |
| 1990-07-24 | 775 | 789 | 768 | 773 | 841,000 | 773 |
| 1990-07-23 | 800 | 805 | 780 | 785 | 1,177,000 | 785 |
| 1990-07-20 | 800 | 805 | 796 | 804 | 855,000 | 804 |
| 1990-07-19 | 800 | 810 | 795 | 801 | 2,472,000 | 801 |
| 1990-07-18 | 810 | 810 | 795 | 799 | 1,587,000 | 799 |
| 1990-07-17 | 793 | 800 | 789 | 800 | 2,058,000 | 800 |
| 1990-07-16 | 775 | 784 | 773 | 783 | 1,579,000 | 783 |
| 1990-07-13 | 787 | 788 | 772 | 772 | 897,000 | 772 |
| 1990-07-12 | 779 | 789 | 771 | 787 | 1,261,000 | 787 |
| 1990-07-11 | 774 | 785 | 770 | 779 | 792,000 | 779 |
| 1990-07-10 | 770 | 770 | 761 | 770 | 1,151,000 | 770 |
| 1990-07-09 | 770 | 779 | 766 | 774 | 850,000 | 774 |
| 1990-07-06 | 780 | 780 | 770 | 770 | 1,184,000 | 770 |
| 1990-07-05 | 780 | 783 | 771 | 775 | 1,020,000 | 775 |
| 1990-07-04 | 780 | 785 | 770 | 780 | 1,253,000 | 780 |
| 1990-07-03 | 780 | 780 | 764 | 764 | 824,000 | 764 |
| 1990-07-02 | 775 | 780 | 765 | 767 | 522,000 | 767 |
| 1990-06-29 | 781 | 785 | 765 | 765 | 2,018,000 | 765 |
| 1990-06-28 | 790 | 794 | 770 | 773 | 1,185,000 | 773 |
| 1990-06-27 | 790 | 800 | 780 | 780 | 1,074,000 | 780 |
| 1990-06-26 | 770 | 790 | 750 | 780 | 1,869,000 | 780 |
| 1990-06-25 | 790 | 790 | 760 | 770 | 1,033,000 | 770 |
| 1990-06-22 | 785 | 787 | 780 | 780 | 1,014,000 | 780 |
| 1990-06-21 | 796 | 804 | 780 | 790 | 1,220,000 | 790 |
| 1990-06-20 | 799 | 809 | 798 | 805 | 903,000 | 805 |
| 1990-06-19 | 799 | 807 | 798 | 804 | 991,000 | 804 |
| 1990-06-18 | 809 | 809 | 799 | 805 | 994,000 | 805 |
| 1990-06-15 | 816 | 816 | 799 | 799 | 1,784,000 | 799 |
| 1990-06-14 | 808 | 810 | 801 | 806 | 630,000 | 806 |
| 1990-06-13 | 801 | 804 | 798 | 798 | 906,000 | 798 |
| 1990-06-12 | 797 | 807 | 797 | 801 | 1,161,000 | 801 |
| 1990-06-11 | 825 | 826 | 806 | 807 | 1,560,000 | 807 |
| 1990-06-08 | 825 | 834 | 821 | 825 | 2,125,000 | 825 |
| 1990-06-07 | 830 | 834 | 825 | 830 | 1,836,000 | 830 |
| 1990-06-06 | 831 | 836 | 825 | 830 | 2,045,000 | 830 |
| 1990-06-05 | 840 | 845 | 835 | 836 | 719,000 | 836 |
| 1990-06-04 | 838 | 844 | 838 | 838 | 843,000 | 838 |
| 1990-06-01 | 838 | 860 | 837 | 843 | 1,784,000 | 843 |
| 1990-05-31 | 843 | 848 | 836 | 841 | 1,338,000 | 841 |
| 1990-05-30 | 836 | 850 | 832 | 833 | 1,629,000 | 833 |
| 1990-05-29 | 843 | 848 | 833 | 836 | 2,033,000 | 836 |
| 1990-05-28 | 849 | 860 | 840 | 840 | 1,656,000 | 840 |
| 1990-05-25 | 845 | 850 | 838 | 843 | 2,578,000 | 843 |
| 1990-05-24 | 833 | 845 | 833 | 845 | 1,418,000 | 845 |
| 1990-05-23 | 840 | 845 | 836 | 840 | 1,286,000 | 840 |
| 1990-05-22 | 835 | 847 | 835 | 838 | 1,804,000 | 838 |
| 1990-05-21 | 853 | 860 | 832 | 845 | 1,424,000 | 845 |
| 1990-05-18 | 866 | 873 | 849 | 860 | 2,345,000 | 860 |
| 1990-05-17 | 867 | 877 | 865 | 865 | 1,574,000 | 865 |
| 1990-05-16 | 876 | 880 | 870 | 877 | 2,043,000 | 877 |
| 1990-05-15 | 879 | 889 | 871 | 882 | 3,969,000 | 882 |
| 1990-05-14 | 865 | 879 | 860 | 879 | 4,706,000 | 879 |
| 1990-05-11 | 845 | 855 | 840 | 855 | 2,075,000 | 855 |
| 1990-05-10 | 851 | 853 | 842 | 845 | 1,788,000 | 845 |
| 1990-05-09 | 864 | 868 | 841 | 853 | 2,947,000 | 853 |
| 1990-05-08 | 859 | 869 | 855 | 856 | 4,583,000 | 856 |
| 1990-05-07 | 842 | 868 | 839 | 868 | 4,924,000 | 868 |
| 1990-05-02 | 816 | 838 | 816 | 832 | 1,997,000 | 832 |
| 1990-05-01 | 802 | 820 | 802 | 820 | 636,000 | 820 |
| 1990-04-27 | 812 | 825 | 807 | 810 | 1,427,000 | 810 |
| 1990-04-26 | 839 | 843 | 812 | 817 | 3,795,000 | 817 |
| 1990-04-25 | 825 | 841 | 821 | 829 | 3,612,000 | 829 |
| 1990-04-24 | 812 | 827 | 812 | 820 | 2,203,000 | 820 |
| 1990-04-23 | 831 | 840 | 822 | 822 | 1,990,000 | 822 |
| 1990-04-20 | 867 | 869 | 839 | 841 | 5,726,000 | 841 |
| 1990-04-19 | 845 | 864 | 835 | 857 | 11,736,000 | 857 |
| 1990-04-18 | 792 | 837 | 792 | 835 | 8,743,000 | 835 |
| 1990-04-17 | 771 | 808 | 771 | 791 | 4,382,000 | 791 |
| 1990-04-16 | 778 | 793 | 772 | 780 | 2,339,000 | 780 |
| 1990-04-13 | 785 | 800 | 781 | 788 | 10,951,000 | 788 |
| 1990-04-12 | 782 | 785 | 765 | 766 | 1,343,000 | 766 |
| 1990-04-11 | 776 | 786 | 776 | 782 | 1,543,000 | 782 |
| 1990-04-10 | 766 | 790 | 766 | 775 | 2,509,000 | 775 |
| 1990-04-09 | 805 | 812 | 800 | 806 | 4,706,000 | 806 |
| 1990-04-06 | 764 | 775 | 734 | 775 | 5,206,000 | 775 |
| 1990-04-05 | 699 | 724 | 681 | 724 | 1,893,000 | 724 |
| 1990-04-04 | 705 | 720 | 700 | 709 | 1,400,000 | 709 |
| 1990-04-03 | 688 | 708 | 661 | 697 | 2,097,000 | 697 |
| 1990-04-02 | 670 | 700 | 651 | 688 | 2,189,000 | 688 |
| 1990-03-30 | 741 | 748 | 702 | 715 | 1,703,000 | 715 |
| 1990-03-29 | 760 | 762 | 746 | 754 | 1,260,000 | 754 |
| 1990-03-28 | 761 | 775 | 761 | 762 | 937,000 | 762 |
| 1990-03-27 | 801 | 805 | 761 | 790 | 2,639,000 | 790 |
| 1990-03-26 | 758 | 800 | 750 | 800 | 3,470,000 | 800 |
| 1990-03-23 | 718 | 740 | 718 | 738 | 2,867,000 | 738 |
| 1990-03-22 | 701 | 735 | 699 | 717 | 2,271,000 | 717 |
| 1990-03-20 | 782 | 790 | 750 | 767 | 2,529,000 | 767 |
| 1990-03-19 | 838 | 838 | 790 | 790 | 1,233,000 | 790 |
| 1990-03-16 | 825 | 835 | 825 | 828 | 1,667,000 | 828 |
| 1990-03-15 | 831 | 839 | 823 | 825 | 1,412,000 | 825 |
| 1990-03-14 | 840 | 847 | 830 | 830 | 1,313,000 | 830 |
| 1990-03-13 | 856 | 858 | 850 | 850 | 1,473,000 | 850 |
| 1990-03-12 | 870 | 873 | 865 | 865 | 900,000 | 865 |
| 1990-03-09 | 881 | 881 | 870 | 870 | 1,518,000 | 870 |
| 1990-03-08 | 851 | 875 | 850 | 861 | 1,559,000 | 861 |
| 1990-03-07 | 866 | 873 | 860 | 860 | 1,422,000 | 860 |
| 1990-03-06 | 865 | 890 | 865 | 874 | 916,000 | 874 |
| 1990-03-05 | 880 | 880 | 860 | 860 | 2,684,000 | 860 |
| 1990-03-02 | 885 | 890 | 880 | 880 | 2,276,000 | 880 |
| 1990-03-01 | 894 | 895 | 885 | 886 | 2,316,000 | 886 |
| 1990-02-28 | 883 | 895 | 883 | 889 | 2,630,000 | 889 |
| 1990-02-27 | 875 | 884 | 860 | 879 | 2,705,000 | 879 |
| 1990-02-26 | 890 | 890 | 859 | 868 | 2,218,000 | 868 |
| 1990-02-23 | 930 | 932 | 910 | 918 | 1,492,000 | 918 |
| 1990-02-22 | 950 | 953 | 920 | 933 | 2,470,000 | 933 |
| 1990-02-21 | 973 | 979 | 946 | 951 | 1,560,000 | 951 |
| 1990-02-20 | 971 | 974 | 969 | 973 | 786,000 | 973 |
| 1990-02-19 | 982 | 990 | 970 | 975 | 1,961,000 | 975 |
| 1990-02-16 | 983 | 985 | 973 | 975 | 1,766,000 | 975 |
| 1990-02-15 | 970 | 980 | 970 | 973 | 1,695,000 | 973 |
| 1990-02-14 | 960 | 970 | 960 | 963 | 1,490,000 | 963 |
| 1990-02-13 | 961 | 964 | 956 | 960 | 1,868,000 | 960 |
| 1990-02-09 | 961 | 963 | 960 | 960 | 1,236,000 | 960 |
| 1990-02-08 | 970 | 972 | 956 | 960 | 2,076,000 | 960 |
| 1990-02-07 | 970 | 970 | 965 | 965 | 1,805,000 | 965 |
| 1990-02-06 | 975 | 977 | 968 | 970 | 3,171,000 | 970 |
| 1990-02-05 | 980 | 980 | 971 | 971 | 4,444,000 | 971 |
| 1990-02-02 | 977 | 977 | 970 | 970 | 1,523,000 | 970 |
| 1990-02-01 | 979 | 981 | 970 | 974 | 1,723,000 | 974 |
| 1990-01-31 | 978 | 978 | 970 | 975 | 726,000 | 975 |
| 1990-01-30 | 978 | 978 | 975 | 978 | 570,000 | 978 |
| 1990-01-29 | 970 | 980 | 968 | 970 | 1,320,000 | 970 |
| 1990-01-26 | 978 | 978 | 965 | 965 | 1,098,000 | 965 |
| 1990-01-25 | 975 | 975 | 965 | 968 | 1,333,000 | 968 |
| 1990-01-24 | 981 | 985 | 965 | 965 | 2,374,000 | 965 |
| 1990-01-23 | 985 | 987 | 975 | 980 | 1,890,000 | 980 |
| 1990-01-22 | 974 | 995 | 972 | 994 | 1,050,000 | 994 |
| 1990-01-19 | 970 | 971 | 960 | 971 | 1,375,000 | 971 |
| 1990-01-18 | 988 | 994 | 970 | 971 | 1,093,000 | 971 |
| 1990-01-17 | 981 | 998 | 976 | 998 | 1,742,000 | 998 |
| 1990-01-16 | 980 | 986 | 970 | 980 | 2,435,000 | 980 |
| 1990-01-12 | 1,010 | 1,020 | 993 | 996 | 3,062,000 | 996 |
| 1990-01-11 | 1,020 | 1,020 | 1,000 | 1,020 | 1,769,000 | 1,020 |
| 1990-01-10 | 1,020 | 1,020 | 1,000 | 1,020 | 1,649,000 | 1,020 |
| 1990-01-09 | 1,030 | 1,040 | 1,010 | 1,010 | 2,161,000 | 1,010 |
| 1990-01-08 | 1,030 | 1,040 | 1,020 | 1,030 | 1,288,000 | 1,030 |
| 1990-01-05 | 1,040 | 1,040 | 1,010 | 1,030 | 2,148,000 | 1,030 |
| 1990-01-04 | 1,020 | 1,030 | 1,010 | 1,030 | 1,032,000 | 1,030 |
分割・併合履歴 ： なし
