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
1994-12-30	725	725	722	725	354,000	725
1994-12-29	723	726	718	722	1,282,000	722
1994-12-28	735	736	725	725	440,000	725
1994-12-27	729	737	727	735	674,000	735
1994-12-26	727	727	714	727	685,000	727
1994-12-22	726	731	714	730	886,000	730
1994-12-21	721	725	717	725	1,268,000	725
1994-12-20	701	719	701	719	797,000	719
1994-12-19	702	713	702	705	1,135,000	705
1994-12-16	703	703	696	698	640,000	698
1994-12-15	695	703	689	703	1,134,000	703
1994-12-14	693	693	680	680	1,249,000	680
1994-12-13	692	692	680	690	1,470,000	690
1994-12-12	700	700	685	686	1,915,000	686
1994-12-09	713	713	696	696	1,654,000	696
1994-12-08	711	712	707	708	905,000	708
1994-12-07	710	714	710	711	174,000	711
1994-12-06	711	711	708	710	908,000	710
1994-12-05	711	717	705	710	1,448,000	710
1994-12-02	722	724	710	715	1,699,000	715
1994-12-01	731	731	718	721	1,291,000	721
1994-11-30	734	737	730	737	2,991,000	737
1994-11-29	734	734	728	732	840,000	732
1994-11-28	736	739	731	733	1,578,000	733
1994-11-25	739	744	739	740	645,000	740
1994-11-24	735	740	733	739	1,255,000	739
1994-11-22	738	742	731	742	2,972,000	742
1994-11-21	750	751	745	745	747,000	745
1994-11-18	755	755	750	750	492,000	750
1994-11-17	755	756	751	755	540,000	755
1994-11-16	751	756	746	755	2,198,000	755
1994-11-15	754	755	748	752	804,000	752
1994-11-14	760	760	753	753	1,181,000	753
1994-11-11	758	764	758	762	1,343,000	762
1994-11-10	755	758	754	758	2,664,000	758
1994-11-09	754	757	746	753	1,842,000	753
1994-11-08	756	757	754	754	1,816,000	754
1994-11-07	756	760	754	756	628,000	756
1994-11-04	760	761	758	758	526,000	758
1994-11-02	763	763	758	758	676,000	758
1994-11-01	763	764	760	764	814,000	764
1994-10-31	762	767	762	765	1,742,000	765
1994-10-28	766	767	761	761	1,465,000	761
1994-10-27	763	770	763	766	718,000	766
1994-10-26	760	765	760	763	748,000	763
1994-10-25	759	765	755	760	1,648,000	760
1994-10-24	767	767	761	761	3,569,000	761
1994-10-21	761	764	759	763	958,000	763
1994-10-20	771	772	766	768	922,000	768
1994-10-19	779	779	766	771	727,000	771
1994-10-18	776	783	776	779	1,258,000	779
1994-10-17	780	780	775	779	476,000	779
1994-10-14	781	781	774	780	1,764,000	780
1994-10-13	782	783	775	782	3,534,000	782
1994-10-12	774	782	772	782	1,446,000	782
1994-10-11	769	773	768	768	1,231,000	768
1994-10-07	769	770	763	766	867,000	766
1994-10-06	776	776	769	769	908,000	769
1994-10-05	770	777	769	776	1,133,000	776
1994-10-04	770	775	770	775	813,000	775
1994-10-03	777	778	769	769	772,000	769
1994-09-30	773	774	770	770	895,000	770
1994-09-29	760	773	760	772	1,454,000	772
1994-09-28	757	763	757	759	2,270,000	759
1994-09-27	761	766	754	754	746,000	754
1994-09-26	761	769	756	760	866,000	760
1994-09-22	767	767	754	756	1,319,000	756
1994-09-21	757	766	755	765	1,323,000	765
1994-09-20	750	762	750	760	2,828,000	760
1994-09-19	753	754	741	745	2,843,000	745
1994-09-16	754	754	749	750	647,000	750
1994-09-14	755	757	750	751	1,095,000	751
1994-09-13	753	758	749	754	862,000	754
1994-09-12	760	763	754	755	903,000	755
1994-09-09	755	760	748	760	2,298,000	760
1994-09-08	751	752	743	745	1,459,000	745
1994-09-07	755	758	742	750	1,200,000	750
1994-09-06	768	769	760	763	957,000	763
1994-09-05	779	779	770	770	1,237,000	770
1994-09-02	777	779	775	779	568,000	779
1994-09-01	773	779	771	778	1,569,000	778
1994-08-31	775	775	770	775	1,195,000	775
1994-08-30	768	776	766	775	1,412,000	775
1994-08-29	768	773	766	770	5,751,000	770
1994-08-26	772	772	765	768	792,000	768
1994-08-25	768	770	766	770	1,226,000	770
1994-08-24	769	769	760	768	922,000	768
1994-08-23	767	770	765	769	830,000	769
1994-08-22	770	770	760	767	291,000	767
1994-08-19	771	773	761	770	352,000	770
1994-08-18	779	780	770	776	620,000	776
1994-08-17	780	785	776	783	2,760,000	783
1994-08-16	770	777	770	775	1,041,000	775
1994-08-15	773	775	767	770	388,000	770
1994-08-12	773	773	768	772	636,000	772
1994-08-11	774	779	771	772	749,000	772
1994-08-10	770	775	769	773	780,000	773
1994-08-09	780	780	770	770	1,993,000	770
1994-08-08	775	779	772	778	400,000	778
1994-08-05	778	779	771	775	4,248,000	775
1994-08-04	775	780	773	778	4,400,000	778
1994-08-03	773	786	770	776	3,002,000	776
1994-08-02	769	774	763	773	1,685,000	773
1994-08-01	749	762	746	759	1,597,000	759
1994-07-29	750	752	740	746	2,017,000	746
1994-07-28	740	744	736	742	2,433,000	742
1994-07-27	752	752	738	739	1,569,000	739
1994-07-26	760	760	749	756	2,240,000	756
1994-07-25	750	759	750	756	1,145,000	756
1994-07-22	770	770	757	760	998,000	760
1994-07-21	773	776	764	770	1,492,000	770
1994-07-20	780	782	775	778	2,331,000	778
1994-07-19	780	786	776	780	3,427,000	780
1994-07-18	767	776	761	772	3,420,000	772
1994-07-15	773	773	761	767	735,000	767
1994-07-14	775	777	766	766	1,356,000	766
1994-07-13	779	782	774	774	2,855,000	774
1994-07-12	767	783	765	780	4,016,000	780
1994-07-11	762	769	756	767	1,368,000	767
1994-07-08	759	763	756	760	1,981,000	760
1994-07-07	760	762	753	757	1,888,000	757
1994-07-06	769	770	749	750	2,293,000	750
1994-07-05	747	765	747	760	2,191,000	760
1994-07-04	744	749	741	743	854,000	743
1994-07-01	744	748	734	748	1,417,000	748
1994-06-30	738	755	735	744	1,930,000	744
1994-06-29	743	748	735	745	1,213,000	745
1994-06-28	730	748	726	748	2,060,000	748
1994-06-27	738	738	726	726	2,472,000	726
1994-06-24	750	755	741	741	1,257,000	741
1994-06-23	750	755	745	750	2,483,000	750
1994-06-22	725	744	719	742	1,897,000	742
1994-06-21	750	750	724	730	2,090,000	730
1994-06-20	774	775	760	760	1,706,000	760
1994-06-17	765	773	762	770	2,930,000	770
1994-06-16	758	765	756	765	1,177,000	765
1994-06-15	762	768	752	758	2,035,000	758
1994-06-14	765	765	758	764	2,711,000	764
1994-06-13	764	770	759	768	1,621,000	768
1994-06-10	757	773	752	764	7,933,000	764
1994-06-09	744	756	741	752	7,121,000	752
1994-06-08	722	737	720	737	3,018,000	737
1994-06-07	726	730	725	729	1,421,000	729
1994-06-06	729	729	722	726	999,000	726
1994-06-03	725	732	725	730	4,044,000	730
1994-06-02	732	735	730	732	1,959,000	732
1994-06-01	730	736	728	732	2,850,000	732
1994-05-31	727	739	727	730	5,496,000	730
1994-05-30	718	731	716	730	4,607,000	730
1994-05-27	705	715	703	714	3,894,000	714
1994-05-26	692	704	688	700	2,261,000	700
1994-05-25	690	695	682	689	1,758,000	689
1994-05-24	690	702	690	697	1,780,000	697
1994-05-23	690	696	685	695	1,786,000	695
1994-05-20	687	698	685	693	1,110,000	693
1994-05-19	688	693	688	693	720,000	693
1994-05-18	705	705	683	688	826,000	688
1994-05-17	697	700	697	697	905,000	697
1994-05-16	707	707	697	700	1,862,000	700
1994-05-13	707	707	703	703	1,756,000	703
1994-05-12	712	712	702	709	1,468,000	709
1994-05-11	707	714	707	712	3,063,000	712
1994-05-10	696	710	696	707	1,348,000	707
1994-05-09	707	707	698	705	547,000	705
1994-05-06	701	714	694	714	1,769,000	714
1994-05-02	700	700	689	691	640,000	691
1994-04-28	704	708	700	708	1,124,000	708
1994-04-27	695	705	692	701	1,579,000	701
1994-04-26	700	700	690	695	525,000	695
1994-04-25	692	702	688	700	2,129,000	700
1994-04-22	693	693	683	692	1,902,000	692
1994-04-21	687	688	680	683	1,651,000	683
1994-04-20	700	701	688	697	1,212,000	697
1994-04-19	705	708	700	700	2,577,000	700
1994-04-18	709	714	705	712	3,631,000	712
1994-04-15	691	700	691	699	1,776,000	699
1994-04-14	695	699	682	699	1,079,000	699
1994-04-13	695	700	693	698	781,000	698
1994-04-12	688	699	688	697	1,540,000	697
1994-04-11	696	698	690	698	1,092,000	698
1994-04-08	700	704	671	693	4,012,000	693
1994-04-07	694	705	690	700	5,522,000	700
1994-04-06	680	695	673	695	2,043,000	695
1994-04-05	657	669	650	665	795,000	665
1994-04-04	641	653	641	647	674,000	647
1994-04-01	651	659	646	650	679,000	650
1994-03-31	659	666	643	643	1,289,000	643
1994-03-30	665	667	654	659	1,351,000	659
1994-03-29	683	683	663	668	936,000	668
1994-03-28	689	697	680	691	1,288,000	691
1994-03-25	680	694	676	692	1,765,000	692
1994-03-24	685	688	680	688	1,730,000	688
1994-03-23	680	690	675	688	1,870,000	688
1994-03-22	683	689	675	680	853,000	680
1994-03-18	690	693	684	684	2,118,000	684
1994-03-17	680	685	678	685	1,637,000	685
1994-03-16	686	688	677	678	1,629,000	678
1994-03-15	680	681	670	677	2,174,000	677
1994-03-14	660	679	660	675	2,223,000	675
1994-03-11	658	658	648	658	2,197,000	658
1994-03-10	635	647	635	646	1,063,000	646
1994-03-09	640	642	630	633	865,000	633
1994-03-08	646	652	641	643	922,000	643
1994-03-07	667	668	643	646	953,000	646
1994-03-04	669	669	661	669	1,654,000	669
1994-03-03	665	667	657	660	1,169,000	660
1994-03-02	672	672	660	661	3,395,000	661
1994-03-01	662	673	660	668	3,284,000	668
1994-02-28	652	664	647	652	4,065,000	652
1994-02-25	637	646	637	641	1,100,000	641
1994-02-24	645	650	640	641	3,081,000	641
1994-02-23	646	646	635	638	919,000	638
1994-02-22	647	647	640	642	1,169,000	642
1994-02-21	639	645	636	641	1,110,000	641
1994-02-18	645	654	641	649	585,000	649
1994-02-17	649	655	647	655	2,590,000	655
1994-02-16	644	660	641	650	2,117,000	650
1994-02-15	620	640	620	640	1,158,000	640
1994-02-14	654	654	644	650	622,000	650
1994-02-10	662	663	649	660	2,098,000	660
1994-02-09	659	660	649	660	1,386,000	660
1994-02-08	660	669	659	663	1,626,000	663
1994-02-07	653	658	650	655	1,576,000	655
1994-02-04	650	660	643	660	1,367,000	660
1994-02-03	660	664	641	650	2,340,000	650
1994-02-02	654	664	651	660	6,232,000	660
1994-02-01	665	665	644	654	3,979,000	654
1994-01-31	655	662	650	650	2,467,000	650
1994-01-28	620	638	620	630	1,158,000	630
1994-01-27	636	644	620	620	933,000	620
1994-01-26	635	640	632	640	1,411,000	640
1994-01-25	620	632	618	632	804,000	632
1994-01-24	615	630	615	615	1,048,000	615
1994-01-21	635	647	635	645	2,649,000	645
1994-01-20	629	639	626	635	3,085,000	635
1994-01-19	605	629	605	619	803,000	619
1994-01-18	607	607	601	601	600,000	601
1994-01-17	608	611	601	601	853,000	601
1994-01-14	620	630	614	618	1,161,000	618
1994-01-13	615	621	615	620	1,162,000	620
1994-01-12	610	625	610	617	908,000	617
1994-01-11	625	628	616	625	2,173,000	625
1994-01-10	618	625	615	624	1,395,000	624
1994-01-07	591	610	587	610	817,000	610
1994-01-06	605	614	587	587	1,147,000	587
1994-01-05	584	610	584	599	425,000	599
1994-01-04	575	587	575	584	160,000	584

分割・併合履歴：なし