3402 東レ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 619 | 636 | 609 | 636 | 564,000 | 636 |
| 1991-12-27 | 615 | 617 | 608 | 609 | 134,000 | 609 |
| 1991-12-26 | 625 | 629 | 603 | 605 | 666,000 | 605 |
| 1991-12-25 | 622 | 630 | 611 | 619 | 575,000 | 619 |
| 1991-12-24 | 620 | 622 | 602 | 611 | 657,000 | 611 |
| 1991-12-20 | 611 | 618 | 605 | 610 | 383,000 | 610 |
| 1991-12-19 | 617 | 620 | 610 | 612 | 269,000 | 612 |
| 1991-12-18 | 620 | 630 | 616 | 627 | 278,000 | 627 |
| 1991-12-17 | 645 | 648 | 627 | 627 | 836,000 | 627 |
| 1991-12-16 | 637 | 645 | 636 | 645 | 1,014,000 | 645 |
| 1991-12-13 | 645 | 645 | 620 | 633 | 1,952,000 | 633 |
| 1991-12-12 | 616 | 628 | 616 | 619 | 635,000 | 619 |
| 1991-12-11 | 630 | 630 | 611 | 619 | 1,242,000 | 619 |
| 1991-12-10 | 625 | 626 | 617 | 620 | 836,000 | 620 |
| 1991-12-09 | 625 | 625 | 610 | 615 | 272,000 | 615 |
| 1991-12-06 | 625 | 625 | 620 | 625 | 250,000 | 625 |
| 1991-12-05 | 622 | 625 | 617 | 621 | 311,000 | 621 |
| 1991-12-04 | 610 | 626 | 610 | 625 | 354,000 | 625 |
| 1991-12-03 | 610 | 625 | 603 | 613 | 605,000 | 613 |
| 1991-12-02 | 615 | 615 | 601 | 601 | 380,000 | 601 |
| 1991-11-29 | 625 | 625 | 619 | 621 | 346,000 | 621 |
| 1991-11-28 | 625 | 627 | 610 | 616 | 395,000 | 616 |
| 1991-11-27 | 624 | 643 | 620 | 630 | 478,000 | 630 |
| 1991-11-26 | 621 | 623 | 615 | 623 | 310,000 | 623 |
| 1991-11-25 | 620 | 625 | 610 | 619 | 370,000 | 619 |
| 1991-11-22 | 620 | 627 | 615 | 627 | 1,004,000 | 627 |
| 1991-11-21 | 615 | 636 | 614 | 628 | 992,000 | 628 |
| 1991-11-20 | 610 | 615 | 603 | 610 | 770,000 | 610 |
| 1991-11-19 | 638 | 638 | 620 | 620 | 492,000 | 620 |
| 1991-11-18 | 623 | 624 | 615 | 618 | 604,000 | 618 |
| 1991-11-15 | 646 | 646 | 633 | 633 | 739,000 | 633 |
| 1991-11-14 | 652 | 652 | 643 | 646 | 779,000 | 646 |
| 1991-11-13 | 652 | 657 | 652 | 652 | 549,000 | 652 |
| 1991-11-12 | 647 | 658 | 647 | 658 | 576,000 | 658 |
| 1991-11-11 | 653 | 658 | 651 | 653 | 465,000 | 653 |
| 1991-11-08 | 665 | 667 | 653 | 654 | 836,000 | 654 |
| 1991-11-07 | 662 | 667 | 661 | 665 | 306,000 | 665 |
| 1991-11-06 | 660 | 668 | 660 | 662 | 464,000 | 662 |
| 1991-11-05 | 669 | 673 | 656 | 669 | 1,007,000 | 669 |
| 1991-11-01 | 661 | 670 | 661 | 670 | 430,000 | 670 |
| 1991-10-31 | 669 | 676 | 665 | 676 | 930,000 | 676 |
| 1991-10-30 | 663 | 664 | 658 | 662 | 393,000 | 662 |
| 1991-10-29 | 670 | 673 | 655 | 655 | 1,838,000 | 655 |
| 1991-10-28 | 673 | 675 | 670 | 672 | 735,000 | 672 |
| 1991-10-25 | 670 | 675 | 664 | 666 | 468,000 | 666 |
| 1991-10-24 | 685 | 687 | 678 | 680 | 1,084,000 | 680 |
| 1991-10-23 | 689 | 690 | 683 | 685 | 1,374,000 | 685 |
| 1991-10-22 | 690 | 694 | 683 | 691 | 2,373,000 | 691 |
| 1991-10-21 | 685 | 691 | 684 | 687 | 1,216,000 | 687 |
| 1991-10-18 | 679 | 698 | 679 | 695 | 2,483,000 | 695 |
| 1991-10-17 | 697 | 701 | 676 | 678 | 4,788,000 | 678 |
| 1991-10-16 | 664 | 709 | 663 | 707 | 9,767,000 | 707 |
| 1991-10-15 | 656 | 667 | 653 | 665 | 978,000 | 665 |
| 1991-10-14 | 655 | 660 | 650 | 653 | 770,000 | 653 |
| 1991-10-11 | 655 | 657 | 646 | 655 | 871,000 | 655 |
| 1991-10-09 | 640 | 649 | 640 | 645 | 857,000 | 645 |
| 1991-10-08 | 640 | 657 | 635 | 650 | 592,000 | 650 |
| 1991-10-07 | 652 | 655 | 645 | 645 | 540,000 | 645 |
| 1991-10-04 | 667 | 669 | 655 | 655 | 1,295,000 | 655 |
| 1991-10-03 | 669 | 677 | 660 | 665 | 2,957,000 | 665 |
| 1991-10-02 | 666 | 682 | 652 | 679 | 2,665,000 | 679 |
| 1991-10-01 | 659 | 671 | 652 | 661 | 1,561,000 | 661 |
| 1991-09-30 | 664 | 670 | 650 | 660 | 1,303,000 | 660 |
| 1991-09-27 | 684 | 688 | 666 | 674 | 3,040,000 | 674 |
| 1991-09-26 | 685 | 688 | 675 | 683 | 3,594,000 | 683 |
| 1991-09-25 | 679 | 692 | 673 | 685 | 10,450,000 | 685 |
| 1991-09-24 | 655 | 673 | 655 | 673 | 5,563,000 | 673 |
| 1991-09-20 | 647 | 655 | 647 | 655 | 1,455,000 | 655 |
| 1991-09-19 | 639 | 647 | 635 | 642 | 1,733,000 | 642 |
| 1991-09-18 | 640 | 640 | 626 | 635 | 1,552,000 | 635 |
| 1991-09-17 | 655 | 659 | 638 | 642 | 2,158,000 | 642 |
| 1991-09-13 | 641 | 660 | 639 | 659 | 6,414,000 | 659 |
| 1991-09-12 | 640 | 648 | 637 | 638 | 2,091,000 | 638 |
| 1991-09-11 | 614 | 651 | 614 | 644 | 5,247,000 | 644 |
| 1991-09-10 | 640 | 644 | 622 | 622 | 1,713,000 | 622 |
| 1991-09-09 | 635 | 644 | 631 | 631 | 1,098,000 | 631 |
| 1991-09-06 | 625 | 644 | 621 | 639 | 2,016,000 | 639 |
| 1991-09-05 | 617 | 639 | 617 | 625 | 1,129,000 | 625 |
| 1991-09-04 | 617 | 628 | 616 | 621 | 1,073,000 | 621 |
| 1991-09-03 | 635 | 635 | 616 | 624 | 830,000 | 624 |
| 1991-09-02 | 620 | 639 | 610 | 634 | 1,203,000 | 634 |
| 1991-08-30 | 620 | 629 | 616 | 627 | 1,138,000 | 627 |
| 1991-08-29 | 610 | 619 | 607 | 619 | 1,143,000 | 619 |
| 1991-08-28 | 614 | 614 | 604 | 604 | 976,000 | 604 |
| 1991-08-27 | 601 | 614 | 599 | 604 | 331,000 | 604 |
| 1991-08-26 | 618 | 618 | 600 | 618 | 593,000 | 618 |
| 1991-08-23 | 616 | 620 | 610 | 618 | 808,000 | 618 |
| 1991-08-22 | 625 | 630 | 615 | 624 | 1,290,000 | 624 |
| 1991-08-21 | 605 | 615 | 605 | 605 | 1,180,000 | 605 |
| 1991-08-20 | 582 | 609 | 576 | 608 | 1,031,000 | 608 |
| 1991-08-19 | 601 | 607 | 565 | 580 | 1,189,000 | 580 |
| 1991-08-16 | 605 | 610 | 600 | 609 | 598,000 | 609 |
| 1991-08-15 | 614 | 616 | 610 | 613 | 720,000 | 613 |
| 1991-08-14 | 620 | 620 | 612 | 619 | 645,000 | 619 |
| 1991-08-13 | 606 | 620 | 606 | 617 | 480,000 | 617 |
| 1991-08-12 | 625 | 625 | 620 | 625 | 698,000 | 625 |
| 1991-08-09 | 630 | 630 | 625 | 629 | 1,050,000 | 629 |
| 1991-08-08 | 635 | 640 | 630 | 630 | 554,000 | 630 |
| 1991-08-07 | 637 | 637 | 630 | 635 | 312,000 | 635 |
| 1991-08-06 | 635 | 640 | 635 | 635 | 344,000 | 635 |
| 1991-08-05 | 645 | 649 | 640 | 645 | 582,000 | 645 |
| 1991-08-02 | 645 | 650 | 643 | 650 | 450,000 | 650 |
| 1991-08-01 | 652 | 656 | 646 | 652 | 698,000 | 652 |
| 1991-07-31 | 659 | 659 | 652 | 658 | 4,130,000 | 658 |
| 1991-07-30 | 632 | 652 | 632 | 649 | 3,416,000 | 649 |
| 1991-07-29 | 632 | 635 | 627 | 635 | 530,000 | 635 |
| 1991-07-26 | 625 | 632 | 625 | 632 | 976,000 | 632 |
| 1991-07-25 | 637 | 637 | 620 | 633 | 1,744,000 | 633 |
| 1991-07-24 | 610 | 639 | 605 | 639 | 1,725,000 | 639 |
| 1991-07-23 | 593 | 605 | 593 | 605 | 560,000 | 605 |
| 1991-07-22 | 600 | 602 | 597 | 600 | 511,000 | 600 |
| 1991-07-19 | 609 | 609 | 602 | 602 | 519,000 | 602 |
| 1991-07-18 | 606 | 610 | 604 | 609 | 469,000 | 609 |
| 1991-07-17 | 615 | 615 | 605 | 605 | 912,000 | 605 |
| 1991-07-16 | 620 | 628 | 615 | 615 | 535,000 | 615 |
| 1991-07-15 | 624 | 624 | 616 | 620 | 416,000 | 620 |
| 1991-07-12 | 623 | 629 | 620 | 620 | 665,000 | 620 |
| 1991-07-11 | 613 | 620 | 612 | 615 | 658,000 | 615 |
| 1991-07-10 | 620 | 620 | 610 | 613 | 686,000 | 613 |
| 1991-07-09 | 600 | 645 | 591 | 620 | 901,000 | 620 |
| 1991-07-08 | 610 | 610 | 595 | 595 | 1,318,000 | 595 |
| 1991-07-05 | 604 | 607 | 600 | 600 | 348,000 | 600 |
| 1991-07-04 | 596 | 610 | 595 | 601 | 466,000 | 601 |
| 1991-07-03 | 608 | 612 | 600 | 600 | 438,000 | 600 |
| 1991-07-02 | 630 | 630 | 611 | 618 | 678,000 | 618 |
| 1991-07-01 | 625 | 629 | 610 | 625 | 684,000 | 625 |
| 1991-06-28 | 605 | 607 | 595 | 600 | 655,000 | 600 |
| 1991-06-27 | 606 | 612 | 603 | 604 | 602,000 | 604 |
| 1991-06-26 | 620 | 625 | 610 | 616 | 501,000 | 616 |
| 1991-06-25 | 609 | 619 | 607 | 619 | 470,000 | 619 |
| 1991-06-24 | 620 | 620 | 612 | 619 | 324,000 | 619 |
| 1991-06-21 | 610 | 620 | 610 | 620 | 1,015,000 | 620 |
| 1991-06-20 | 605 | 618 | 605 | 612 | 1,080,000 | 612 |
| 1991-06-19 | 615 | 616 | 605 | 605 | 801,000 | 605 |
| 1991-06-18 | 620 | 620 | 615 | 616 | 670,000 | 616 |
| 1991-06-17 | 630 | 630 | 622 | 623 | 601,000 | 623 |
| 1991-06-14 | 623 | 639 | 621 | 633 | 3,173,000 | 633 |
| 1991-06-13 | 622 | 626 | 618 | 625 | 1,220,000 | 625 |
| 1991-06-12 | 639 | 639 | 628 | 633 | 881,000 | 633 |
| 1991-06-11 | 639 | 639 | 628 | 630 | 830,000 | 630 |
| 1991-06-10 | 640 | 640 | 631 | 631 | 461,000 | 631 |
| 1991-06-07 | 649 | 650 | 638 | 640 | 675,000 | 640 |
| 1991-06-06 | 654 | 654 | 643 | 649 | 670,000 | 649 |
| 1991-06-05 | 661 | 662 | 655 | 655 | 667,000 | 655 |
| 1991-06-04 | 663 | 666 | 660 | 661 | 561,000 | 661 |
| 1991-06-03 | 665 | 669 | 660 | 665 | 1,008,000 | 665 |
| 1991-05-31 | 650 | 660 | 650 | 660 | 617,000 | 660 |
| 1991-05-30 | 649 | 655 | 645 | 645 | 617,000 | 645 |
| 1991-05-29 | 650 | 654 | 641 | 649 | 610,000 | 649 |
| 1991-05-28 | 642 | 643 | 638 | 640 | 617,000 | 640 |
| 1991-05-27 | 640 | 643 | 638 | 640 | 955,000 | 640 |
| 1991-05-24 | 647 | 650 | 632 | 635 | 734,000 | 635 |
| 1991-05-23 | 652 | 652 | 642 | 647 | 723,000 | 647 |
| 1991-05-22 | 643 | 650 | 637 | 637 | 865,000 | 637 |
| 1991-05-21 | 641 | 646 | 640 | 642 | 726,000 | 642 |
| 1991-05-20 | 643 | 645 | 641 | 641 | 535,000 | 641 |
| 1991-05-17 | 645 | 650 | 640 | 640 | 1,051,000 | 640 |
| 1991-05-16 | 642 | 649 | 642 | 643 | 810,000 | 643 |
| 1991-05-15 | 645 | 649 | 640 | 645 | 744,000 | 645 |
| 1991-05-14 | 648 | 648 | 640 | 640 | 571,000 | 640 |
| 1991-05-13 | 642 | 647 | 640 | 640 | 815,000 | 640 |
| 1991-05-10 | 645 | 650 | 641 | 650 | 1,640,000 | 650 |
| 1991-05-09 | 646 | 654 | 645 | 646 | 890,000 | 646 |
| 1991-05-08 | 654 | 655 | 649 | 649 | 943,000 | 649 |
| 1991-05-07 | 672 | 672 | 656 | 656 | 687,000 | 656 |
| 1991-05-02 | 664 | 678 | 664 | 671 | 2,805,000 | 671 |
| 1991-05-01 | 666 | 670 | 660 | 664 | 1,156,000 | 664 |
| 1991-04-30 | 642 | 665 | 640 | 660 | 732,000 | 660 |
| 1991-04-26 | 655 | 658 | 640 | 642 | 1,574,000 | 642 |
| 1991-04-25 | 662 | 662 | 651 | 653 | 858,000 | 653 |
| 1991-04-24 | 664 | 664 | 655 | 657 | 1,274,000 | 657 |
| 1991-04-23 | 653 | 669 | 653 | 668 | 921,000 | 668 |
| 1991-04-22 | 679 | 679 | 660 | 668 | 662,000 | 668 |
| 1991-04-19 | 681 | 689 | 669 | 678 | 1,877,000 | 678 |
| 1991-04-18 | 685 | 685 | 676 | 684 | 1,828,000 | 684 |
| 1991-04-17 | 673 | 680 | 673 | 676 | 789,000 | 676 |
| 1991-04-16 | 683 | 683 | 672 | 674 | 808,000 | 674 |
| 1991-04-15 | 684 | 687 | 678 | 682 | 1,926,000 | 682 |
| 1991-04-12 | 674 | 680 | 670 | 677 | 1,158,000 | 677 |
| 1991-04-11 | 675 | 675 | 668 | 675 | 884,000 | 675 |
| 1991-04-10 | 665 | 675 | 660 | 665 | 916,000 | 665 |
| 1991-04-09 | 667 | 670 | 660 | 670 | 978,000 | 670 |
| 1991-04-08 | 670 | 673 | 667 | 667 | 950,000 | 667 |
| 1991-04-05 | 680 | 684 | 665 | 670 | 1,422,000 | 670 |
| 1991-04-04 | 688 | 694 | 678 | 678 | 3,537,000 | 678 |
| 1991-04-03 | 685 | 690 | 680 | 688 | 3,473,000 | 688 |
| 1991-04-02 | 653 | 670 | 650 | 669 | 518,000 | 669 |
| 1991-04-01 | 650 | 655 | 646 | 650 | 588,000 | 650 |
| 1991-03-29 | 660 | 668 | 649 | 655 | 724,000 | 655 |
| 1991-03-28 | 641 | 655 | 641 | 650 | 1,306,000 | 650 |
| 1991-03-27 | 656 | 662 | 651 | 655 | 1,058,000 | 655 |
| 1991-03-26 | 666 | 670 | 656 | 656 | 1,243,000 | 656 |
| 1991-03-25 | 675 | 675 | 659 | 660 | 1,280,000 | 660 |
| 1991-03-22 | 685 | 685 | 661 | 675 | 2,213,000 | 675 |
| 1991-03-20 | 670 | 678 | 668 | 675 | 1,669,000 | 675 |
| 1991-03-19 | 680 | 680 | 675 | 678 | 1,259,000 | 678 |
| 1991-03-18 | 680 | 690 | 671 | 686 | 3,395,000 | 686 |
| 1991-03-15 | 660 | 674 | 659 | 669 | 2,866,000 | 669 |
| 1991-03-14 | 665 | 665 | 655 | 659 | 1,744,000 | 659 |
| 1991-03-13 | 673 | 675 | 660 | 665 | 1,988,000 | 665 |
| 1991-03-12 | 678 | 683 | 672 | 678 | 2,340,000 | 678 |
| 1991-03-11 | 670 | 680 | 670 | 678 | 1,734,000 | 678 |
| 1991-03-08 | 675 | 675 | 670 | 670 | 2,605,000 | 670 |
| 1991-03-07 | 666 | 674 | 664 | 670 | 1,066,000 | 670 |
| 1991-03-06 | 670 | 673 | 660 | 664 | 1,173,000 | 664 |
| 1991-03-05 | 660 | 675 | 659 | 660 | 1,381,000 | 660 |
| 1991-03-04 | 658 | 669 | 654 | 656 | 478,000 | 656 |
| 1991-03-01 | 670 | 670 | 658 | 660 | 1,370,000 | 660 |
| 1991-02-28 | 679 | 679 | 670 | 671 | 1,559,000 | 671 |
| 1991-02-27 | 663 | 675 | 663 | 669 | 688,000 | 669 |
| 1991-02-26 | 695 | 695 | 682 | 683 | 3,332,000 | 683 |
| 1991-02-25 | 668 | 688 | 666 | 688 | 2,430,000 | 688 |
| 1991-02-22 | 669 | 683 | 665 | 678 | 1,657,000 | 678 |
| 1991-02-21 | 661 | 671 | 660 | 663 | 2,434,000 | 663 |
| 1991-02-20 | 685 | 695 | 659 | 671 | 2,882,000 | 671 |
| 1991-02-19 | 672 | 709 | 661 | 685 | 6,622,000 | 685 |
| 1991-02-18 | 652 | 671 | 650 | 671 | 3,157,000 | 671 |
| 1991-02-15 | 648 | 648 | 631 | 640 | 1,978,000 | 640 |
| 1991-02-14 | 645 | 654 | 641 | 648 | 2,314,000 | 648 |
| 1991-02-13 | 660 | 670 | 647 | 650 | 3,943,000 | 650 |
| 1991-02-12 | 660 | 673 | 655 | 670 | 5,400,000 | 670 |
| 1991-02-08 | 633 | 650 | 632 | 640 | 2,043,000 | 640 |
| 1991-02-07 | 650 | 650 | 632 | 632 | 2,508,000 | 632 |
| 1991-02-06 | 650 | 652 | 636 | 644 | 5,991,000 | 644 |
| 1991-02-05 | 625 | 641 | 622 | 640 | 5,006,000 | 640 |
| 1991-02-04 | 605 | 615 | 605 | 615 | 1,011,000 | 615 |
| 1991-02-01 | 607 | 608 | 591 | 603 | 1,180,000 | 603 |
| 1991-01-31 | 619 | 620 | 595 | 605 | 1,777,000 | 605 |
| 1991-01-30 | 620 | 622 | 608 | 613 | 1,774,000 | 613 |
| 1991-01-29 | 610 | 614 | 603 | 609 | 1,120,000 | 609 |
| 1991-01-28 | 612 | 618 | 605 | 605 | 1,079,000 | 605 |
| 1991-01-25 | 617 | 627 | 610 | 622 | 5,285,000 | 622 |
| 1991-01-24 | 587 | 615 | 587 | 607 | 2,572,000 | 607 |
| 1991-01-23 | 593 | 597 | 585 | 586 | 1,496,000 | 586 |
| 1991-01-22 | 585 | 594 | 580 | 593 | 4,002,000 | 593 |
| 1991-01-21 | 589 | 594 | 585 | 585 | 3,975,000 | 585 |
| 1991-01-18 | 596 | 606 | 585 | 599 | 2,081,000 | 599 |
| 1991-01-17 | 560 | 599 | 550 | 576 | 981,000 | 576 |
| 1991-01-16 | 564 | 569 | 555 | 566 | 866,000 | 566 |
| 1991-01-14 | 590 | 590 | 581 | 585 | 715,000 | 585 |
| 1991-01-11 | 597 | 600 | 590 | 592 | 824,000 | 592 |
| 1991-01-10 | 579 | 600 | 572 | 599 | 888,000 | 599 |
| 1991-01-09 | 580 | 590 | 566 | 582 | 656,000 | 582 |
| 1991-01-08 | 575 | 585 | 565 | 570 | 1,119,000 | 570 |
| 1991-01-07 | 600 | 604 | 575 | 575 | 589,000 | 575 |
| 1991-01-04 | 575 | 605 | 570 | 604 | 593,000 | 604 |
分割・併合履歴 ： なし
