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