3402 東レ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 587 | 587 | 571 | 572 | 268,000 | 572 |
| 1993-12-29 | 585 | 591 | 580 | 587 | 347,000 | 587 |
| 1993-12-28 | 585 | 589 | 581 | 581 | 637,000 | 581 |
| 1993-12-27 | 590 | 594 | 570 | 589 | 609,000 | 589 |
| 1993-12-24 | 593 | 598 | 590 | 592 | 492,000 | 592 |
| 1993-12-22 | 605 | 606 | 595 | 598 | 856,000 | 598 |
| 1993-12-21 | 595 | 606 | 590 | 606 | 603,000 | 606 |
| 1993-12-20 | 604 | 609 | 597 | 600 | 479,000 | 600 |
| 1993-12-17 | 608 | 619 | 605 | 619 | 898,000 | 619 |
| 1993-12-16 | 607 | 617 | 602 | 610 | 541,000 | 610 |
| 1993-12-15 | 590 | 607 | 590 | 597 | 416,000 | 597 |
| 1993-12-14 | 601 | 604 | 590 | 592 | 545,000 | 592 |
| 1993-12-13 | 610 | 619 | 604 | 606 | 793,000 | 606 |
| 1993-12-10 | 599 | 615 | 589 | 600 | 2,718,000 | 600 |
| 1993-12-09 | 590 | 608 | 587 | 606 | 1,073,000 | 606 |
| 1993-12-08 | 583 | 584 | 575 | 583 | 1,072,000 | 583 |
| 1993-12-07 | 580 | 587 | 576 | 580 | 783,000 | 580 |
| 1993-12-06 | 600 | 605 | 582 | 582 | 1,265,000 | 582 |
| 1993-12-03 | 600 | 623 | 600 | 609 | 1,389,000 | 609 |
| 1993-12-02 | 609 | 635 | 600 | 630 | 1,866,000 | 630 |
| 1993-12-01 | 576 | 600 | 573 | 595 | 1,169,000 | 595 |
| 1993-11-30 | 575 | 586 | 565 | 571 | 825,000 | 571 |
| 1993-11-29 | 588 | 588 | 555 | 565 | 1,491,000 | 565 |
| 1993-11-26 | 609 | 610 | 597 | 598 | 1,034,000 | 598 |
| 1993-11-25 | 600 | 608 | 597 | 600 | 707,000 | 600 |
| 1993-11-24 | 600 | 609 | 595 | 597 | 769,000 | 597 |
| 1993-11-22 | 598 | 603 | 594 | 600 | 1,084,000 | 600 |
| 1993-11-19 | 606 | 610 | 600 | 600 | 890,000 | 600 |
| 1993-11-18 | 605 | 610 | 602 | 609 | 757,000 | 609 |
| 1993-11-17 | 601 | 607 | 600 | 602 | 1,023,000 | 602 |
| 1993-11-16 | 599 | 614 | 598 | 605 | 1,216,000 | 605 |
| 1993-11-15 | 604 | 606 | 596 | 598 | 1,529,000 | 598 |
| 1993-11-12 | 596 | 608 | 596 | 606 | 2,172,000 | 606 |
| 1993-11-11 | 600 | 605 | 595 | 596 | 1,715,000 | 596 |
| 1993-11-10 | 605 | 605 | 595 | 595 | 2,237,000 | 595 |
| 1993-11-09 | 623 | 623 | 601 | 602 | 1,530,000 | 602 |
| 1993-11-08 | 624 | 628 | 617 | 619 | 862,000 | 619 |
| 1993-11-05 | 629 | 632 | 616 | 632 | 1,266,000 | 632 |
| 1993-11-04 | 633 | 641 | 630 | 633 | 714,000 | 633 |
| 1993-11-02 | 626 | 633 | 623 | 623 | 703,000 | 623 |
| 1993-11-01 | 636 | 639 | 626 | 626 | 1,295,000 | 626 |
| 1993-10-29 | 640 | 645 | 639 | 640 | 1,327,000 | 640 |
| 1993-10-28 | 640 | 642 | 632 | 639 | 1,202,000 | 639 |
| 1993-10-27 | 646 | 646 | 630 | 635 | 1,067,000 | 635 |
| 1993-10-26 | 664 | 664 | 646 | 649 | 873,000 | 649 |
| 1993-10-25 | 665 | 665 | 648 | 654 | 1,325,000 | 654 |
| 1993-10-22 | 649 | 656 | 649 | 655 | 1,538,000 | 655 |
| 1993-10-21 | 650 | 652 | 642 | 650 | 1,124,000 | 650 |
| 1993-10-20 | 650 | 650 | 643 | 646 | 1,129,000 | 646 |
| 1993-10-19 | 651 | 651 | 646 | 650 | 1,455,000 | 650 |
| 1993-10-18 | 657 | 657 | 647 | 650 | 911,000 | 650 |
| 1993-10-15 | 655 | 657 | 645 | 647 | 1,386,000 | 647 |
| 1993-10-14 | 648 | 657 | 645 | 654 | 1,084,000 | 654 |
| 1993-10-13 | 652 | 652 | 646 | 648 | 807,000 | 648 |
| 1993-10-12 | 653 | 658 | 643 | 658 | 1,344,000 | 658 |
| 1993-10-08 | 645 | 649 | 637 | 643 | 1,569,000 | 643 |
| 1993-10-07 | 650 | 655 | 645 | 650 | 2,022,000 | 650 |
| 1993-10-06 | 628 | 640 | 627 | 640 | 1,369,000 | 640 |
| 1993-10-05 | 627 | 634 | 624 | 628 | 947,000 | 628 |
| 1993-10-04 | 620 | 629 | 620 | 626 | 932,000 | 626 |
| 1993-10-01 | 613 | 622 | 613 | 622 | 1,685,000 | 622 |
| 1993-09-30 | 612 | 615 | 611 | 612 | 634,000 | 612 |
| 1993-09-29 | 621 | 622 | 611 | 611 | 894,000 | 611 |
| 1993-09-28 | 621 | 623 | 613 | 614 | 751,000 | 614 |
| 1993-09-27 | 625 | 625 | 621 | 621 | 906,000 | 621 |
| 1993-09-24 | 625 | 625 | 616 | 617 | 1,080,000 | 617 |
| 1993-09-22 | 631 | 631 | 625 | 627 | 1,227,000 | 627 |
| 1993-09-21 | 631 | 637 | 628 | 637 | 1,118,000 | 637 |
| 1993-09-20 | 630 | 630 | 626 | 626 | 587,000 | 626 |
| 1993-09-17 | 630 | 630 | 623 | 625 | 1,976,000 | 625 |
| 1993-09-16 | 632 | 634 | 627 | 629 | 1,053,000 | 629 |
| 1993-09-14 | 640 | 642 | 631 | 631 | 1,651,000 | 631 |
| 1993-09-13 | 638 | 638 | 631 | 637 | 1,046,000 | 637 |
| 1993-09-10 | 640 | 644 | 632 | 633 | 2,561,000 | 633 |
| 1993-09-09 | 630 | 637 | 630 | 636 | 875,000 | 636 |
| 1993-09-08 | 635 | 638 | 626 | 629 | 1,325,000 | 629 |
| 1993-09-07 | 641 | 642 | 640 | 642 | 795,000 | 642 |
| 1993-09-06 | 646 | 650 | 640 | 640 | 563,000 | 640 |
| 1993-09-03 | 643 | 653 | 639 | 643 | 2,687,000 | 643 |
| 1993-09-02 | 644 | 645 | 640 | 643 | 1,385,000 | 643 |
| 1993-09-01 | 650 | 652 | 645 | 649 | 761,000 | 649 |
| 1993-08-31 | 655 | 655 | 649 | 655 | 981,000 | 655 |
| 1993-08-30 | 647 | 649 | 642 | 647 | 360,000 | 647 |
| 1993-08-27 | 641 | 650 | 638 | 642 | 999,000 | 642 |
| 1993-08-26 | 645 | 646 | 636 | 640 | 608,000 | 640 |
| 1993-08-25 | 648 | 648 | 641 | 641 | 474,000 | 641 |
| 1993-08-24 | 646 | 649 | 640 | 640 | 767,000 | 640 |
| 1993-08-23 | 651 | 652 | 642 | 645 | 609,000 | 645 |
| 1993-08-20 | 660 | 660 | 644 | 651 | 753,000 | 651 |
| 1993-08-19 | 658 | 660 | 655 | 660 | 884,000 | 660 |
| 1993-08-18 | 653 | 658 | 653 | 658 | 653,000 | 658 |
| 1993-08-17 | 659 | 662 | 653 | 655 | 638,000 | 655 |
| 1993-08-16 | 656 | 658 | 653 | 658 | 723,000 | 658 |
| 1993-08-13 | 669 | 670 | 653 | 656 | 1,666,000 | 656 |
| 1993-08-12 | 647 | 679 | 644 | 669 | 5,360,000 | 669 |
| 1993-08-11 | 635 | 640 | 633 | 640 | 1,564,000 | 640 |
| 1993-08-10 | 639 | 645 | 632 | 634 | 946,000 | 634 |
| 1993-08-09 | 638 | 641 | 635 | 639 | 769,000 | 639 |
| 1993-08-06 | 631 | 641 | 631 | 638 | 823,000 | 638 |
| 1993-08-05 | 650 | 650 | 648 | 650 | 573,000 | 650 |
| 1993-08-04 | 645 | 652 | 640 | 650 | 1,268,000 | 650 |
| 1993-08-03 | 651 | 655 | 640 | 641 | 640,000 | 641 |
| 1993-08-02 | 644 | 649 | 640 | 645 | 1,340,000 | 645 |
| 1993-07-30 | 657 | 658 | 650 | 654 | 710,000 | 654 |
| 1993-07-29 | 659 | 660 | 649 | 660 | 1,123,000 | 660 |
| 1993-07-28 | 659 | 660 | 650 | 659 | 890,000 | 659 |
| 1993-07-27 | 657 | 658 | 653 | 657 | 1,230,000 | 657 |
| 1993-07-26 | 646 | 649 | 640 | 647 | 1,685,000 | 647 |
| 1993-07-23 | 640 | 640 | 634 | 637 | 594,000 | 637 |
| 1993-07-22 | 634 | 640 | 634 | 640 | 1,233,000 | 640 |
| 1993-07-21 | 633 | 640 | 633 | 637 | 1,321,000 | 637 |
| 1993-07-20 | 639 | 643 | 638 | 638 | 1,414,000 | 638 |
| 1993-07-19 | 644 | 644 | 631 | 638 | 1,406,000 | 638 |
| 1993-07-16 | 645 | 647 | 640 | 644 | 1,501,000 | 644 |
| 1993-07-15 | 643 | 647 | 638 | 645 | 1,544,000 | 645 |
| 1993-07-14 | 647 | 651 | 642 | 646 | 2,056,000 | 646 |
| 1993-07-13 | 639 | 643 | 637 | 642 | 1,116,000 | 642 |
| 1993-07-12 | 648 | 648 | 636 | 645 | 545,000 | 645 |
| 1993-07-09 | 644 | 648 | 641 | 645 | 1,923,000 | 645 |
| 1993-07-08 | 644 | 645 | 639 | 644 | 1,004,000 | 644 |
| 1993-07-07 | 645 | 645 | 635 | 636 | 1,314,000 | 636 |
| 1993-07-06 | 634 | 640 | 634 | 635 | 793,000 | 635 |
| 1993-07-05 | 641 | 643 | 637 | 639 | 362,000 | 639 |
| 1993-07-02 | 641 | 647 | 636 | 637 | 586,000 | 637 |
| 1993-07-01 | 655 | 655 | 645 | 650 | 1,522,000 | 650 |
| 1993-06-30 | 650 | 653 | 643 | 649 | 725,000 | 649 |
| 1993-06-29 | 655 | 655 | 647 | 650 | 736,000 | 650 |
| 1993-06-28 | 649 | 660 | 644 | 645 | 1,164,000 | 645 |
| 1993-06-25 | 644 | 644 | 639 | 643 | 1,082,000 | 643 |
| 1993-06-24 | 644 | 644 | 635 | 638 | 894,000 | 638 |
| 1993-06-23 | 638 | 644 | 631 | 635 | 949,000 | 635 |
| 1993-06-22 | 643 | 644 | 630 | 634 | 1,371,000 | 634 |
| 1993-06-21 | 656 | 656 | 621 | 623 | 2,614,000 | 623 |
| 1993-06-18 | 660 | 664 | 654 | 662 | 590,000 | 662 |
| 1993-06-17 | 662 | 664 | 653 | 664 | 1,127,000 | 664 |
| 1993-06-16 | 664 | 664 | 660 | 660 | 924,000 | 660 |
| 1993-06-15 | 666 | 671 | 663 | 664 | 970,000 | 664 |
| 1993-06-14 | 675 | 679 | 671 | 671 | 1,005,000 | 671 |
| 1993-06-11 | 677 | 680 | 666 | 679 | 2,290,000 | 679 |
| 1993-06-10 | 661 | 669 | 661 | 667 | 913,000 | 667 |
| 1993-06-08 | 670 | 670 | 665 | 665 | 1,543,000 | 665 |
| 1993-06-07 | 671 | 675 | 669 | 670 | 1,064,000 | 670 |
| 1993-06-04 | 684 | 684 | 675 | 675 | 1,307,000 | 675 |
| 1993-06-03 | 666 | 682 | 665 | 680 | 2,580,000 | 680 |
| 1993-06-02 | 667 | 672 | 664 | 666 | 1,624,000 | 666 |
| 1993-06-01 | 674 | 680 | 670 | 672 | 868,000 | 672 |
| 1993-05-31 | 685 | 685 | 675 | 675 | 868,000 | 675 |
| 1993-05-28 | 695 | 695 | 681 | 682 | 2,216,000 | 682 |
| 1993-05-27 | 693 | 700 | 685 | 685 | 1,042,000 | 685 |
| 1993-05-26 | 690 | 695 | 685 | 689 | 934,000 | 689 |
| 1993-05-25 | 690 | 695 | 688 | 692 | 784,000 | 692 |
| 1993-05-24 | 696 | 700 | 687 | 700 | 1,374,000 | 700 |
| 1993-05-21 | 689 | 697 | 685 | 696 | 1,650,000 | 696 |
| 1993-05-20 | 698 | 698 | 686 | 690 | 1,063,000 | 690 |
| 1993-05-19 | 692 | 692 | 683 | 686 | 1,032,000 | 686 |
| 1993-05-18 | 692 | 697 | 686 | 686 | 1,209,000 | 686 |
| 1993-05-17 | 700 | 700 | 692 | 699 | 899,000 | 699 |
| 1993-05-14 | 692 | 697 | 689 | 690 | 1,968,000 | 690 |
| 1993-05-13 | 700 | 706 | 694 | 699 | 2,184,000 | 699 |
| 1993-05-12 | 701 | 708 | 690 | 696 | 2,455,000 | 696 |
| 1993-05-11 | 712 | 715 | 702 | 705 | 1,568,000 | 705 |
| 1993-05-10 | 705 | 713 | 696 | 708 | 1,941,000 | 708 |
| 1993-05-07 | 698 | 700 | 691 | 691 | 1,064,000 | 691 |
| 1993-05-06 | 713 | 713 | 691 | 691 | 1,746,000 | 691 |
| 1993-04-30 | 710 | 710 | 701 | 710 | 2,286,000 | 710 |
| 1993-04-28 | 716 | 718 | 700 | 712 | 5,633,000 | 712 |
| 1993-04-27 | 685 | 695 | 680 | 690 | 3,268,000 | 690 |
| 1993-04-26 | 679 | 683 | 673 | 673 | 1,143,000 | 673 |
| 1993-04-23 | 680 | 686 | 676 | 679 | 1,895,000 | 679 |
| 1993-04-22 | 681 | 692 | 678 | 683 | 2,183,000 | 683 |
| 1993-04-21 | 685 | 689 | 678 | 686 | 1,807,000 | 686 |
| 1993-04-20 | 685 | 698 | 681 | 689 | 3,046,000 | 689 |
| 1993-04-19 | 683 | 692 | 683 | 689 | 2,446,000 | 689 |
| 1993-04-16 | 700 | 723 | 682 | 693 | 8,161,000 | 693 |
| 1993-04-15 | 684 | 687 | 676 | 684 | 1,296,000 | 684 |
| 1993-04-14 | 699 | 702 | 683 | 687 | 3,013,000 | 687 |
| 1993-04-13 | 680 | 696 | 676 | 696 | 3,265,000 | 696 |
| 1993-04-12 | 689 | 690 | 675 | 680 | 1,658,000 | 680 |
| 1993-04-09 | 670 | 707 | 670 | 690 | 11,754,000 | 690 |
| 1993-04-08 | 670 | 679 | 653 | 670 | 2,856,000 | 670 |
| 1993-04-07 | 659 | 667 | 645 | 660 | 3,102,000 | 660 |
| 1993-04-06 | 670 | 670 | 641 | 655 | 1,646,000 | 655 |
| 1993-04-05 | 670 | 685 | 655 | 670 | 4,676,000 | 670 |
| 1993-04-02 | 645 | 669 | 631 | 669 | 4,119,000 | 669 |
| 1993-04-01 | 620 | 625 | 610 | 625 | 1,280,000 | 625 |
| 1993-03-31 | 640 | 642 | 615 | 620 | 1,147,000 | 620 |
| 1993-03-30 | 640 | 643 | 633 | 640 | 955,000 | 640 |
| 1993-03-29 | 627 | 650 | 621 | 641 | 2,326,000 | 641 |
| 1993-03-26 | 632 | 632 | 620 | 628 | 1,483,000 | 628 |
| 1993-03-25 | 611 | 620 | 611 | 615 | 1,313,000 | 615 |
| 1993-03-24 | 615 | 618 | 607 | 612 | 569,000 | 612 |
| 1993-03-23 | 625 | 625 | 618 | 618 | 828,000 | 618 |
| 1993-03-22 | 624 | 628 | 621 | 625 | 833,000 | 625 |
| 1993-03-19 | 625 | 630 | 615 | 619 | 1,560,000 | 619 |
| 1993-03-18 | 615 | 638 | 615 | 620 | 2,539,000 | 620 |
| 1993-03-17 | 600 | 614 | 600 | 614 | 824,000 | 614 |
| 1993-03-16 | 600 | 605 | 598 | 599 | 1,240,000 | 599 |
| 1993-03-15 | 599 | 604 | 595 | 595 | 2,263,000 | 595 |
| 1993-03-12 | 598 | 607 | 598 | 604 | 3,204,000 | 604 |
| 1993-03-11 | 622 | 622 | 605 | 608 | 1,952,000 | 608 |
| 1993-03-10 | 637 | 639 | 610 | 622 | 1,595,000 | 622 |
| 1993-03-09 | 635 | 644 | 635 | 642 | 2,808,000 | 642 |
| 1993-03-08 | 599 | 634 | 599 | 634 | 1,659,000 | 634 |
| 1993-03-05 | 593 | 597 | 588 | 597 | 838,000 | 597 |
| 1993-03-04 | 598 | 599 | 584 | 584 | 917,000 | 584 |
| 1993-03-03 | 599 | 603 | 598 | 600 | 390,000 | 600 |
| 1993-03-02 | 598 | 603 | 596 | 599 | 700,000 | 599 |
| 1993-03-01 | 610 | 611 | 596 | 602 | 1,360,000 | 602 |
| 1993-02-26 | 616 | 616 | 606 | 610 | 4,608,000 | 610 |
| 1993-02-25 | 618 | 618 | 610 | 618 | 2,251,000 | 618 |
| 1993-02-24 | 611 | 612 | 605 | 605 | 915,000 | 605 |
| 1993-02-23 | 613 | 618 | 609 | 611 | 695,000 | 611 |
| 1993-02-22 | 615 | 617 | 608 | 608 | 944,000 | 608 |
| 1993-02-19 | 615 | 618 | 611 | 615 | 1,070,000 | 615 |
| 1993-02-18 | 608 | 616 | 607 | 611 | 706,000 | 611 |
| 1993-02-17 | 606 | 613 | 605 | 610 | 1,209,000 | 610 |
| 1993-02-16 | 611 | 617 | 611 | 615 | 962,000 | 615 |
| 1993-02-15 | 607 | 612 | 606 | 610 | 1,016,000 | 610 |
| 1993-02-12 | 615 | 615 | 606 | 606 | 1,422,000 | 606 |
| 1993-02-10 | 610 | 613 | 608 | 610 | 749,000 | 610 |
| 1993-02-09 | 619 | 619 | 611 | 611 | 781,000 | 611 |
| 1993-02-08 | 615 | 617 | 613 | 615 | 925,000 | 615 |
| 1993-02-05 | 614 | 624 | 610 | 610 | 1,803,000 | 610 |
| 1993-02-04 | 623 | 623 | 614 | 614 | 882,000 | 614 |
| 1993-02-03 | 627 | 629 | 621 | 623 | 1,116,000 | 623 |
| 1993-02-02 | 628 | 632 | 627 | 628 | 570,000 | 628 |
| 1993-02-01 | 633 | 633 | 625 | 633 | 456,000 | 633 |
| 1993-01-29 | 633 | 640 | 627 | 638 | 1,813,000 | 638 |
| 1993-01-28 | 620 | 635 | 620 | 625 | 1,646,000 | 625 |
| 1993-01-27 | 610 | 621 | 608 | 618 | 881,000 | 618 |
| 1993-01-26 | 610 | 619 | 605 | 610 | 1,014,000 | 610 |
| 1993-01-25 | 600 | 603 | 600 | 601 | 1,032,000 | 601 |
| 1993-01-22 | 605 | 607 | 603 | 604 | 967,000 | 604 |
| 1993-01-21 | 603 | 608 | 602 | 605 | 1,197,000 | 605 |
| 1993-01-20 | 607 | 610 | 602 | 602 | 1,703,000 | 602 |
| 1993-01-19 | 610 | 611 | 606 | 607 | 1,999,000 | 607 |
| 1993-01-18 | 615 | 615 | 610 | 614 | 1,038,000 | 614 |
| 1993-01-14 | 627 | 627 | 615 | 615 | 1,827,000 | 615 |
| 1993-01-13 | 637 | 637 | 617 | 629 | 2,624,000 | 629 |
| 1993-01-12 | 648 | 655 | 647 | 647 | 862,000 | 647 |
| 1993-01-11 | 641 | 650 | 641 | 646 | 795,000 | 646 |
| 1993-01-08 | 652 | 655 | 645 | 651 | 1,543,000 | 651 |
| 1993-01-07 | 657 | 659 | 653 | 653 | 771,000 | 653 |
| 1993-01-06 | 655 | 660 | 655 | 657 | 976,000 | 657 |
| 1993-01-05 | 660 | 662 | 655 | 658 | 813,000 | 658 |
| 1993-01-04 | 663 | 663 | 655 | 663 | 636,000 | 663 |
分割・併合履歴 ： なし