3402 東レ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30725725722725354,000725
1994-12-297237267187221,282,000722
1994-12-28735736725725440,000725
1994-12-27729737727735674,000735
1994-12-26727727714727685,000727
1994-12-22726731714730886,000730
1994-12-217217257177251,268,000725
1994-12-20701719701719797,000719
1994-12-197027137027051,135,000705
1994-12-16703703696698640,000698
1994-12-156957036897031,134,000703
1994-12-146936936806801,249,000680
1994-12-136926926806901,470,000690
1994-12-127007006856861,915,000686
1994-12-097137136966961,654,000696
1994-12-08711712707708905,000708
1994-12-07710714710711174,000711
1994-12-06711711708710908,000710
1994-12-057117177057101,448,000710
1994-12-027227247107151,699,000715
1994-12-017317317187211,291,000721
1994-11-307347377307372,991,000737
1994-11-29734734728732840,000732
1994-11-287367397317331,578,000733
1994-11-25739744739740645,000740
1994-11-247357407337391,255,000739
1994-11-227387427317422,972,000742
1994-11-21750751745745747,000745
1994-11-18755755750750492,000750
1994-11-17755756751755540,000755
1994-11-167517567467552,198,000755
1994-11-15754755748752804,000752
1994-11-147607607537531,181,000753
1994-11-117587647587621,343,000762
1994-11-107557587547582,664,000758
1994-11-097547577467531,842,000753
1994-11-087567577547541,816,000754
1994-11-07756760754756628,000756
1994-11-04760761758758526,000758
1994-11-02763763758758676,000758
1994-11-01763764760764814,000764
1994-10-317627677627651,742,000765
1994-10-287667677617611,465,000761
1994-10-27763770763766718,000766
1994-10-26760765760763748,000763
1994-10-257597657557601,648,000760
1994-10-247677677617613,569,000761
1994-10-21761764759763958,000763
1994-10-20771772766768922,000768
1994-10-19779779766771727,000771
1994-10-187767837767791,258,000779
1994-10-17780780775779476,000779
1994-10-147817817747801,764,000780
1994-10-137827837757823,534,000782
1994-10-127747827727821,446,000782
1994-10-117697737687681,231,000768
1994-10-07769770763766867,000766
1994-10-06776776769769908,000769
1994-10-057707777697761,133,000776
1994-10-04770775770775813,000775
1994-10-03777778769769772,000769
1994-09-30773774770770895,000770
1994-09-297607737607721,454,000772
1994-09-287577637577592,270,000759
1994-09-27761766754754746,000754
1994-09-26761769756760866,000760
1994-09-227677677547561,319,000756
1994-09-217577667557651,323,000765
1994-09-207507627507602,828,000760
1994-09-197537547417452,843,000745
1994-09-16754754749750647,000750
1994-09-147557577507511,095,000751
1994-09-13753758749754862,000754
1994-09-12760763754755903,000755
1994-09-097557607487602,298,000760
1994-09-087517527437451,459,000745
1994-09-077557587427501,200,000750
1994-09-06768769760763957,000763
1994-09-057797797707701,237,000770
1994-09-02777779775779568,000779
1994-09-017737797717781,569,000778
1994-08-317757757707751,195,000775
1994-08-307687767667751,412,000775
1994-08-297687737667705,751,000770
1994-08-26772772765768792,000768
1994-08-257687707667701,226,000770
1994-08-24769769760768922,000768
1994-08-23767770765769830,000769
1994-08-22770770760767291,000767
1994-08-19771773761770352,000770
1994-08-18779780770776620,000776
1994-08-177807857767832,760,000783
1994-08-167707777707751,041,000775
1994-08-15773775767770388,000770
1994-08-12773773768772636,000772
1994-08-11774779771772749,000772
1994-08-10770775769773780,000773
1994-08-097807807707701,993,000770
1994-08-08775779772778400,000778
1994-08-057787797717754,248,000775
1994-08-047757807737784,400,000778
1994-08-037737867707763,002,000776
1994-08-027697747637731,685,000773
1994-08-017497627467591,597,000759
1994-07-297507527407462,017,000746
1994-07-287407447367422,433,000742
1994-07-277527527387391,569,000739
1994-07-267607607497562,240,000756
1994-07-257507597507561,145,000756
1994-07-22770770757760998,000760
1994-07-217737767647701,492,000770
1994-07-207807827757782,331,000778
1994-07-197807867767803,427,000780
1994-07-187677767617723,420,000772
1994-07-15773773761767735,000767
1994-07-147757777667661,356,000766
1994-07-137797827747742,855,000774
1994-07-127677837657804,016,000780
1994-07-117627697567671,368,000767
1994-07-087597637567601,981,000760
1994-07-077607627537571,888,000757
1994-07-067697707497502,293,000750
1994-07-057477657477602,191,000760
1994-07-04744749741743854,000743
1994-07-017447487347481,417,000748
1994-06-307387557357441,930,000744
1994-06-297437487357451,213,000745
1994-06-287307487267482,060,000748
1994-06-277387387267262,472,000726
1994-06-247507557417411,257,000741
1994-06-237507557457502,483,000750
1994-06-227257447197421,897,000742
1994-06-217507507247302,090,000730
1994-06-207747757607601,706,000760
1994-06-177657737627702,930,000770
1994-06-167587657567651,177,000765
1994-06-157627687527582,035,000758
1994-06-147657657587642,711,000764
1994-06-137647707597681,621,000768
1994-06-107577737527647,933,000764
1994-06-097447567417527,121,000752
1994-06-087227377207373,018,000737
1994-06-077267307257291,421,000729
1994-06-06729729722726999,000726
1994-06-037257327257304,044,000730
1994-06-027327357307321,959,000732
1994-06-017307367287322,850,000732
1994-05-317277397277305,496,000730
1994-05-307187317167304,607,000730
1994-05-277057157037143,894,000714
1994-05-266927046887002,261,000700
1994-05-256906956826891,758,000689
1994-05-246907026906971,780,000697
1994-05-236906966856951,786,000695
1994-05-206876986856931,110,000693
1994-05-19688693688693720,000693
1994-05-18705705683688826,000688
1994-05-17697700697697905,000697
1994-05-167077076977001,862,000700
1994-05-137077077037031,756,000703
1994-05-127127127027091,468,000709
1994-05-117077147077123,063,000712
1994-05-106967106967071,348,000707
1994-05-09707707698705547,000705
1994-05-067017146947141,769,000714
1994-05-02700700689691640,000691
1994-04-287047087007081,124,000708
1994-04-276957056927011,579,000701
1994-04-26700700690695525,000695
1994-04-256927026887002,129,000700
1994-04-226936936836921,902,000692
1994-04-216876886806831,651,000683
1994-04-207007016886971,212,000697
1994-04-197057087007002,577,000700
1994-04-187097147057123,631,000712
1994-04-156917006916991,776,000699
1994-04-146956996826991,079,000699
1994-04-13695700693698781,000698
1994-04-126886996886971,540,000697
1994-04-116966986906981,092,000698
1994-04-087007046716934,012,000693
1994-04-076947056907005,522,000700
1994-04-066806956736952,043,000695
1994-04-05657669650665795,000665
1994-04-04641653641647674,000647
1994-04-01651659646650679,000650
1994-03-316596666436431,289,000643
1994-03-306656676546591,351,000659
1994-03-29683683663668936,000668
1994-03-286896976806911,288,000691
1994-03-256806946766921,765,000692
1994-03-246856886806881,730,000688
1994-03-236806906756881,870,000688
1994-03-22683689675680853,000680
1994-03-186906936846842,118,000684
1994-03-176806856786851,637,000685
1994-03-166866886776781,629,000678
1994-03-156806816706772,174,000677
1994-03-146606796606752,223,000675
1994-03-116586586486582,197,000658
1994-03-106356476356461,063,000646
1994-03-09640642630633865,000633
1994-03-08646652641643922,000643
1994-03-07667668643646953,000646
1994-03-046696696616691,654,000669
1994-03-036656676576601,169,000660
1994-03-026726726606613,395,000661
1994-03-016626736606683,284,000668
1994-02-286526646476524,065,000652
1994-02-256376466376411,100,000641
1994-02-246456506406413,081,000641
1994-02-23646646635638919,000638
1994-02-226476476406421,169,000642
1994-02-216396456366411,110,000641
1994-02-18645654641649585,000649
1994-02-176496556476552,590,000655
1994-02-166446606416502,117,000650
1994-02-156206406206401,158,000640
1994-02-14654654644650622,000650
1994-02-106626636496602,098,000660
1994-02-096596606496601,386,000660
1994-02-086606696596631,626,000663
1994-02-076536586506551,576,000655
1994-02-046506606436601,367,000660
1994-02-036606646416502,340,000650
1994-02-026546646516606,232,000660
1994-02-016656656446543,979,000654
1994-01-316556626506502,467,000650
1994-01-286206386206301,158,000630
1994-01-27636644620620933,000620
1994-01-266356406326401,411,000640
1994-01-25620632618632804,000632
1994-01-246156306156151,048,000615
1994-01-216356476356452,649,000645
1994-01-206296396266353,085,000635
1994-01-19605629605619803,000619
1994-01-18607607601601600,000601
1994-01-17608611601601853,000601
1994-01-146206306146181,161,000618
1994-01-136156216156201,162,000620
1994-01-12610625610617908,000617
1994-01-116256286166252,173,000625
1994-01-106186256156241,395,000624
1994-01-07591610587610817,000610
1994-01-066056145875871,147,000587
1994-01-05584610584599425,000599
1994-01-04575587575584160,000584

分割・併合履歴 : なし