3402 東レ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	657	660	653	653	862,000	653
1992-12-29	655	660	651	660	865,000	660
1992-12-28	664	664	651	653	641,000	653
1992-12-25	666	668	662	664	1,661,000	664
1992-12-24	668	668	663	666	1,076,000	666
1992-12-22	661	668	659	667	1,648,000	667
1992-12-21	664	665	660	661	1,238,000	661
1992-12-18	664	666	659	660	2,354,000	660
1992-12-17	652	660	650	656	1,198,000	656
1992-12-16	656	660	650	652	1,234,000	652
1992-12-15	655	663	651	655	1,968,000	655
1992-12-14	649	660	649	655	816,000	655
1992-12-11	663	663	653	655	2,440,000	655
1992-12-10	652	662	649	658	2,762,000	658
1992-12-09	650	653	647	648	972,000	648
1992-12-08	650	650	645	650	971,000	650
1992-12-07	646	651	646	648	910,000	648
1992-12-04	640	646	636	646	814,000	646
1992-12-03	640	642	638	638	1,137,000	638
1992-12-02	640	643	638	640	1,143,000	640
1992-12-01	655	655	641	645	766,000	645
1992-11-30	652	655	646	654	1,202,000	654
1992-11-27	646	655	643	652	875,000	652
1992-11-26	644	650	642	648	1,569,000	648
1992-11-25	642	644	639	643	989,000	643
1992-11-24	640	644	636	639	955,000	639
1992-11-20	630	640	629	640	1,643,000	640
1992-11-19	645	645	630	639	1,368,000	639
1992-11-18	605	635	600	630	1,243,000	630
1992-11-17	600	604	597	599	1,131,000	599
1992-11-16	600	602	599	599	903,000	599
1992-11-13	604	605	602	604	1,459,000	604
1992-11-12	606	610	604	604	866,000	604
1992-11-11	610	610	606	606	917,000	606
1992-11-10	605	610	605	610	1,113,000	610
1992-11-09	610	610	605	605	723,000	605
1992-11-06	609	614	609	613	815,000	613
1992-11-05	609	612	606	609	917,000	609
1992-11-04	605	613	605	611	1,040,000	611
1992-11-02	615	615	610	615	733,000	615
1992-10-30	625	630	619	619	744,000	619
1992-10-29	629	631	625	627	849,000	627
1992-10-28	630	637	629	630	1,162,000	630
1992-10-27	624	629	624	629	307,000	629
1992-10-26	630	630	624	624	712,000	624
1992-10-23	636	638	623	630	1,556,000	630
1992-10-22	639	643	636	636	2,219,000	636
1992-10-21	645	649	642	649	900,000	649
1992-10-20	653	653	638	647	1,482,000	647
1992-10-19	655	662	645	652	1,235,000	652
1992-10-16	660	663	652	655	1,415,000	655
1992-10-15	653	663	648	661	953,000	661
1992-10-14	660	662	652	653	1,679,000	653
1992-10-13	648	662	648	655	1,257,000	655
1992-10-12	645	648	640	648	460,000	648
1992-10-09	642	651	642	645	2,659,000	645
1992-10-08	632	649	632	649	1,616,000	649
1992-10-07	629	647	629	637	1,429,000	637
1992-10-06	623	629	621	629	1,176,000	629
1992-10-05	621	633	618	633	636,000	633
1992-10-02	640	640	626	626	718,000	626
1992-10-01	630	645	625	630	2,282,000	630
1992-09-30	646	646	623	630	2,644,000	630
1992-09-29	659	659	633	640	1,182,000	640
1992-09-28	664	666	651	654	1,251,000	654
1992-09-25	662	665	656	664	2,328,000	664
1992-09-24	664	667	660	660	2,455,000	660
1992-09-22	661	668	659	668	1,332,000	668
1992-09-21	665	668	660	666	1,057,000	666
1992-09-18	653	663	650	659	1,359,000	659
1992-09-17	660	665	654	660	1,027,000	660
1992-09-16	660	668	656	662	1,794,000	662
1992-09-14	676	678	666	675	2,346,000	675
1992-09-11	667	677	657	657	4,032,000	657
1992-09-10	687	693	677	677	3,744,000	677
1992-09-09	668	679	658	677	2,109,000	677
1992-09-08	670	688	661	668	2,957,000	668
1992-09-07	680	695	672	677	4,832,000	677
1992-09-04	690	698	680	684	6,760,000	684
1992-09-03	660	685	648	680	3,399,000	680
1992-09-02	646	665	646	651	3,426,000	651
1992-09-01	676	676	651	656	2,337,000	656
1992-08-31	670	693	670	676	9,131,000	676
1992-08-28	650	688	649	680	11,277,000	680
1992-08-27	618	660	618	660	7,912,000	660
1992-08-26	599	613	590	608	3,719,000	608
1992-08-25	592	599	580	580	1,365,000	580
1992-08-24	598	629	596	602	2,072,000	602
1992-08-21	562	599	562	598	1,335,000	598
1992-08-20	535	569	531	555	1,991,000	555
1992-08-19	533	545	530	540	1,153,000	540
1992-08-18	552	555	532	536	621,000	536
1992-08-17	562	567	560	562	502,000	562
1992-08-14	555	566	555	566	1,331,000	566
1992-08-13	558	569	555	555	476,000	555
1992-08-12	568	575	558	558	1,129,000	558
1992-08-11	575	580	570	578	858,000	578
1992-08-10	581	584	575	580	511,000	580
1992-08-07	595	595	580	590	379,000	590
1992-08-06	600	610	600	602	609,000	602
1992-08-05	587	610	585	610	596,000	610
1992-08-04	585	594	585	587	780,000	587
1992-08-03	590	600	587	594	335,000	594
1992-07-31	587	596	583	590	819,000	590
1992-07-30	589	594	575	584	1,873,000	584
1992-07-29	604	604	581	591	737,000	591
1992-07-28	595	606	592	606	413,000	606
1992-07-27	620	627	600	610	1,134,000	610
1992-07-24	609	609	596	596	905,000	596
1992-07-23	610	621	600	616	2,123,000	616
1992-07-22	628	628	605	620	1,057,000	620
1992-07-21	610	635	610	628	893,000	628
1992-07-20	610	612	601	610	746,000	610
1992-07-17	630	630	616	620	809,000	620
1992-07-16	635	645	631	633	636,000	633
1992-07-15	648	651	642	645	1,327,000	645
1992-07-14	648	650	635	650	1,103,000	650
1992-07-13	640	649	635	648	699,000	648
1992-07-10	649	650	635	640	1,439,000	640
1992-07-09	646	655	644	649	1,537,000	649
1992-07-08	632	655	630	655	1,269,000	655
1992-07-07	635	642	626	629	629,000	629
1992-07-06	640	646	638	645	422,000	645
1992-07-03	641	658	641	645	1,887,000	645
1992-07-02	643	660	635	660	2,972,000	660
1992-07-01	639	644	628	642	765,000	642
1992-06-30	623	634	623	634	1,000,000	634
1992-06-29	629	637	622	624	1,009,000	624
1992-06-26	640	640	628	629	1,054,000	629
1992-06-25	621	645	617	642	1,375,000	642
1992-06-24	613	621	613	621	590,000	621
1992-06-23	602	618	602	618	947,000	618
1992-06-22	628	630	606	606	1,107,000	606
1992-06-19	610	643	606	638	964,000	638
1992-06-18	605	613	601	603	1,595,000	603
1992-06-17	611	615	610	610	1,147,000	610
1992-06-16	617	622	614	617	907,000	617
1992-06-15	620	624	615	616	778,000	616
1992-06-12	631	640	625	630	3,428,000	630
1992-06-11	635	642	627	641	1,166,000	641
1992-06-10	631	640	627	633	1,752,000	633
1992-06-09	631	637	630	633	886,000	633
1992-06-08	635	635	622	631	708,000	631
1992-06-05	635	646	633	640	1,911,000	640
1992-06-04	642	642	633	635	665,000	635
1992-06-03	640	647	640	647	742,000	647
1992-06-02	630	655	626	648	2,525,000	648
1992-06-01	635	637	628	630	1,684,000	630
1992-05-29	625	635	622	635	884,000	635
1992-05-28	616	625	615	620	2,045,000	620
1992-05-27	627	629	612	613	2,597,000	613
1992-05-26	625	642	625	635	1,104,000	635
1992-05-25	630	634	626	634	526,000	634
1992-05-22	632	635	626	630	1,772,000	630
1992-05-21	648	655	642	642	1,277,000	642
1992-05-20	658	665	657	665	3,865,000	665
1992-05-19	644	663	644	658	4,998,000	658
1992-05-18	645	645	638	644	1,642,000	644
1992-05-15	636	638	625	636	1,583,000	636
1992-05-14	644	648	636	638	1,190,000	638
1992-05-13	629	643	628	641	2,405,000	641
1992-05-12	631	634	623	629	620,000	629
1992-05-11	632	638	628	634	1,313,000	634
1992-05-08	626	634	626	634	1,568,000	634
1992-05-07	620	640	617	636	4,776,000	636
1992-05-06	607	615	607	610	839,000	610
1992-05-01	610	615	609	610	1,002,000	610
1992-04-30	617	624	614	619	1,235,000	619
1992-04-28	617	624	613	615	1,893,000	615
1992-04-27	615	630	611	621	4,349,000	621
1992-04-24	603	609	595	609	2,003,000	609
1992-04-23	580	593	577	593	1,684,000	593
1992-04-22	566	582	566	575	2,040,000	575
1992-04-21	550	579	550	571	1,313,000	571
1992-04-20	565	570	553	565	1,284,000	565
1992-04-17	603	605	570	575	1,941,000	575
1992-04-16	615	618	605	612	3,714,000	612
1992-04-15	604	608	595	608	2,195,000	608
1992-04-14	581	595	572	594	663,000	594
1992-04-13	590	595	572	580	743,000	580
1992-04-10	565	595	556	581	961,000	581
1992-04-09	542	558	541	541	1,058,000	541
1992-04-08	550	555	542	543	876,000	543
1992-04-07	585	585	565	565	781,000	565
1992-04-06	595	595	570	590	1,211,000	590
1992-04-03	580	595	568	595	1,500,000	595
1992-04-02	580	580	560	565	973,000	565
1992-04-01	596	597	560	560	587,000	560
1992-03-31	607	612	600	600	973,000	600
1992-03-30	606	607	594	600	727,000	600
1992-03-27	605	618	598	615	1,191,000	615
1992-03-26	600	610	593	596	1,337,000	596
1992-03-25	582	605	580	600	801,000	600
1992-03-24	587	591	585	586	1,328,000	586
1992-03-23	585	588	580	581	1,119,000	581
1992-03-19	570	600	557	575	1,876,000	575
1992-03-18	551	557	530	557	1,287,000	557
1992-03-17	551	560	542	558	745,000	558
1992-03-16	559	562	540	541	952,000	541
1992-03-13	542	571	542	560	2,924,000	560
1992-03-12	552	562	552	552	783,000	552
1992-03-11	572	573	555	560	1,023,000	560
1992-03-10	573	578	572	575	715,000	575
1992-03-09	582	591	575	589	816,000	589
1992-03-06	581	589	581	582	847,000	582
1992-03-05	596	600	590	591	984,000	591
1992-03-04	600	610	600	606	334,000	606
1992-03-03	607	618	607	610	465,000	610
1992-03-02	615	619	611	616	510,000	616
1992-02-28	618	619	615	619	519,000	619
1992-02-27	613	619	610	619	848,000	619
1992-02-26	607	619	606	618	543,000	618
1992-02-25	601	610	601	603	711,000	603
1992-02-24	611	615	600	606	658,000	606
1992-02-21	619	619	609	615	566,000	615
1992-02-20	615	619	613	619	914,000	619
1992-02-19	615	619	611	613	429,000	613
1992-02-18	634	642	628	633	561,000	633
1992-02-17	638	644	635	644	674,000	644
1992-02-14	641	641	631	638	748,000	638
1992-02-13	639	645	639	641	839,000	641
1992-02-12	640	643	637	641	1,579,000	641
1992-02-10	640	643	639	643	392,000	643
1992-02-07	646	650	639	639	785,000	639
1992-02-06	650	654	642	646	613,000	646
1992-02-05	650	653	649	650	492,000	650
1992-02-04	643	653	642	642	650,000	642
1992-02-03	648	657	646	653	1,179,000	653
1992-01-31	643	653	642	650	3,274,000	650
1992-01-30	635	643	635	636	2,482,000	636
1992-01-29	626	634	621	630	2,099,000	630
1992-01-28	618	619	615	616	1,029,000	616
1992-01-27	620	620	614	616	1,116,000	616
1992-01-24	616	619	611	611	862,000	611
1992-01-23	620	620	606	606	821,000	606
1992-01-22	599	620	598	620	1,043,000	620
1992-01-21	603	609	600	605	625,000	605
1992-01-20	610	610	600	605	757,000	605
1992-01-17	614	618	607	610	819,000	610
1992-01-16	626	630	605	618	807,000	618
1992-01-14	625	631	615	625	664,000	625
1992-01-13	610	618	607	618	581,000	618
1992-01-10	630	630	612	630	449,000	630
1992-01-09	620	637	616	637	435,000	637
1992-01-08	642	642	625	625	385,000	625
1992-01-07	646	650	637	642	519,000	642
1992-01-06	650	650	642	646	690,000	646

分割・併合履歴：なし