3402 東レ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 674 | 680 | 674 | 680 | 592,000 | 680 |
| 1995-12-28 | 679 | 681 | 675 | 675 | 1,016,000 | 675 |
| 1995-12-27 | 675 | 680 | 673 | 680 | 1,038,000 | 680 |
| 1995-12-26 | 672 | 674 | 668 | 671 | 581,000 | 671 |
| 1995-12-25 | 666 | 672 | 666 | 670 | 875,000 | 670 |
| 1995-12-22 | 674 | 675 | 663 | 670 | 1,215,000 | 670 |
| 1995-12-21 | 660 | 674 | 659 | 674 | 1,576,000 | 674 |
| 1995-12-20 | 661 | 667 | 656 | 663 | 1,402,000 | 663 |
| 1995-12-19 | 659 | 660 | 655 | 660 | 569,000 | 660 |
| 1995-12-18 | 669 | 670 | 659 | 660 | 555,000 | 660 |
| 1995-12-15 | 665 | 672 | 663 | 669 | 2,185,000 | 669 |
| 1995-12-14 | 658 | 664 | 656 | 663 | 1,269,000 | 663 |
| 1995-12-13 | 660 | 663 | 651 | 652 | 1,433,000 | 652 |
| 1995-12-12 | 661 | 668 | 655 | 660 | 1,660,000 | 660 |
| 1995-12-11 | 678 | 678 | 662 | 664 | 1,279,000 | 664 |
| 1995-12-08 | 672 | 677 | 664 | 672 | 4,276,000 | 672 |
| 1995-12-07 | 666 | 676 | 664 | 672 | 1,638,000 | 672 |
| 1995-12-06 | 660 | 670 | 660 | 665 | 527,000 | 665 |
| 1995-12-05 | 673 | 674 | 665 | 667 | 977,000 | 667 |
| 1995-12-04 | 677 | 684 | 667 | 668 | 2,812,000 | 668 |
| 1995-12-01 | 667 | 672 | 664 | 672 | 1,346,000 | 672 |
| 1995-11-30 | 666 | 669 | 662 | 662 | 1,340,000 | 662 |
| 1995-11-29 | 669 | 669 | 656 | 656 | 696,000 | 656 |
| 1995-11-28 | 669 | 673 | 666 | 669 | 1,407,000 | 669 |
| 1995-11-27 | 665 | 670 | 664 | 669 | 1,795,000 | 669 |
| 1995-11-24 | 675 | 675 | 662 | 662 | 1,570,000 | 662 |
| 1995-11-22 | 689 | 703 | 680 | 680 | 7,106,000 | 680 |
| 1995-11-21 | 641 | 665 | 641 | 661 | 4,407,000 | 661 |
| 1995-11-20 | 640 | 644 | 633 | 640 | 834,000 | 640 |
| 1995-11-17 | 630 | 639 | 626 | 639 | 644,000 | 639 |
| 1995-11-16 | 619 | 629 | 619 | 629 | 740,000 | 629 |
| 1995-11-15 | 620 | 621 | 615 | 616 | 228,000 | 616 |
| 1995-11-14 | 611 | 617 | 611 | 615 | 276,000 | 615 |
| 1995-11-13 | 621 | 621 | 615 | 621 | 316,000 | 621 |
| 1995-11-10 | 625 | 626 | 612 | 613 | 582,000 | 613 |
| 1995-11-09 | 633 | 635 | 629 | 629 | 546,000 | 629 |
| 1995-11-08 | 631 | 634 | 630 | 632 | 592,000 | 632 |
| 1995-11-07 | 626 | 639 | 626 | 637 | 879,000 | 637 |
| 1995-11-06 | 627 | 631 | 622 | 626 | 1,105,000 | 626 |
| 1995-11-02 | 637 | 639 | 626 | 637 | 847,000 | 637 |
| 1995-11-01 | 632 | 637 | 629 | 637 | 703,000 | 637 |
| 1995-10-31 | 616 | 639 | 614 | 639 | 831,000 | 639 |
| 1995-10-30 | 616 | 623 | 608 | 617 | 680,000 | 617 |
| 1995-10-27 | 610 | 612 | 604 | 606 | 1,779,000 | 606 |
| 1995-10-26 | 620 | 627 | 615 | 620 | 815,000 | 620 |
| 1995-10-25 | 613 | 620 | 613 | 619 | 527,000 | 619 |
| 1995-10-24 | 631 | 631 | 619 | 619 | 512,000 | 619 |
| 1995-10-23 | 638 | 638 | 618 | 632 | 473,000 | 632 |
| 1995-10-20 | 632 | 645 | 630 | 640 | 1,357,000 | 640 |
| 1995-10-19 | 624 | 635 | 624 | 630 | 936,000 | 630 |
| 1995-10-18 | 637 | 637 | 618 | 624 | 1,320,000 | 624 |
| 1995-10-17 | 632 | 638 | 630 | 637 | 935,000 | 637 |
| 1995-10-16 | 629 | 641 | 629 | 630 | 1,025,000 | 630 |
| 1995-10-13 | 629 | 637 | 626 | 635 | 676,000 | 635 |
| 1995-10-12 | 634 | 636 | 630 | 630 | 906,000 | 630 |
| 1995-10-11 | 635 | 640 | 626 | 636 | 680,000 | 636 |
| 1995-10-09 | 636 | 642 | 630 | 636 | 1,041,000 | 636 |
| 1995-10-06 | 618 | 644 | 618 | 636 | 1,636,000 | 636 |
| 1995-10-05 | 604 | 615 | 602 | 612 | 827,000 | 612 |
| 1995-10-04 | 609 | 609 | 598 | 604 | 1,311,000 | 604 |
| 1995-10-03 | 596 | 610 | 596 | 608 | 469,000 | 608 |
| 1995-10-02 | 602 | 602 | 592 | 592 | 282,000 | 592 |
| 1995-09-29 | 600 | 602 | 592 | 602 | 759,000 | 602 |
| 1995-09-28 | 600 | 608 | 598 | 603 | 619,000 | 603 |
| 1995-09-27 | 593 | 603 | 589 | 603 | 950,000 | 603 |
| 1995-09-26 | 590 | 594 | 587 | 589 | 520,000 | 589 |
| 1995-09-25 | 588 | 590 | 585 | 588 | 653,000 | 588 |
| 1995-09-22 | 596 | 596 | 581 | 582 | 1,076,000 | 582 |
| 1995-09-21 | 610 | 610 | 604 | 604 | 1,074,000 | 604 |
| 1995-09-20 | 620 | 620 | 608 | 614 | 1,369,000 | 614 |
| 1995-09-19 | 622 | 623 | 604 | 613 | 1,004,000 | 613 |
| 1995-09-18 | 630 | 638 | 624 | 624 | 2,075,000 | 624 |
| 1995-09-14 | 642 | 644 | 625 | 630 | 1,428,000 | 630 |
| 1995-09-13 | 642 | 642 | 635 | 642 | 1,295,000 | 642 |
| 1995-09-12 | 655 | 664 | 651 | 652 | 1,950,000 | 652 |
| 1995-09-11 | 630 | 649 | 625 | 649 | 1,547,000 | 649 |
| 1995-09-08 | 636 | 636 | 622 | 630 | 4,606,000 | 630 |
| 1995-09-07 | 610 | 620 | 606 | 616 | 1,036,000 | 616 |
| 1995-09-06 | 619 | 625 | 612 | 613 | 475,000 | 613 |
| 1995-09-05 | 623 | 625 | 616 | 625 | 717,000 | 625 |
| 1995-09-04 | 628 | 632 | 621 | 627 | 785,000 | 627 |
| 1995-09-01 | 630 | 632 | 625 | 630 | 1,292,000 | 630 |
| 1995-08-31 | 622 | 637 | 622 | 637 | 2,363,000 | 637 |
| 1995-08-30 | 625 | 626 | 618 | 622 | 880,000 | 622 |
| 1995-08-29 | 619 | 624 | 614 | 620 | 640,000 | 620 |
| 1995-08-28 | 618 | 619 | 605 | 619 | 279,000 | 619 |
| 1995-08-25 | 618 | 623 | 613 | 620 | 698,000 | 620 |
| 1995-08-24 | 614 | 623 | 607 | 623 | 972,000 | 623 |
| 1995-08-23 | 623 | 623 | 606 | 618 | 696,000 | 618 |
| 1995-08-22 | 620 | 624 | 618 | 623 | 1,679,000 | 623 |
| 1995-08-21 | 621 | 635 | 610 | 620 | 2,751,000 | 620 |
| 1995-08-18 | 627 | 629 | 611 | 611 | 784,000 | 611 |
| 1995-08-17 | 633 | 645 | 631 | 637 | 4,123,000 | 637 |
| 1995-08-16 | 634 | 640 | 630 | 639 | 4,411,000 | 639 |
| 1995-08-15 | 586 | 614 | 582 | 614 | 3,312,000 | 614 |
| 1995-08-14 | 578 | 586 | 574 | 580 | 1,148,000 | 580 |
| 1995-08-11 | 577 | 581 | 570 | 575 | 1,570,000 | 575 |
| 1995-08-10 | 574 | 578 | 571 | 571 | 1,364,000 | 571 |
| 1995-08-09 | 568 | 575 | 566 | 572 | 899,000 | 572 |
| 1995-08-08 | 560 | 564 | 555 | 563 | 563,000 | 563 |
| 1995-08-07 | 555 | 560 | 555 | 560 | 450,000 | 560 |
| 1995-08-04 | 555 | 556 | 546 | 555 | 1,418,000 | 555 |
| 1995-08-03 | 560 | 570 | 547 | 550 | 2,263,000 | 550 |
| 1995-08-02 | 543 | 550 | 536 | 542 | 1,359,000 | 542 |
| 1995-08-01 | 557 | 557 | 540 | 548 | 617,000 | 548 |
| 1995-07-31 | 558 | 560 | 551 | 560 | 632,000 | 560 |
| 1995-07-28 | 550 | 556 | 546 | 556 | 958,000 | 556 |
| 1995-07-27 | 547 | 559 | 545 | 550 | 958,000 | 550 |
| 1995-07-26 | 549 | 557 | 544 | 547 | 1,891,000 | 547 |
| 1995-07-25 | 548 | 549 | 543 | 544 | 615,000 | 544 |
| 1995-07-24 | 550 | 551 | 540 | 549 | 995,000 | 549 |
| 1995-07-21 | 560 | 563 | 550 | 555 | 703,000 | 555 |
| 1995-07-20 | 541 | 569 | 540 | 569 | 519,000 | 569 |
| 1995-07-19 | 561 | 566 | 550 | 561 | 612,000 | 561 |
| 1995-07-18 | 583 | 584 | 570 | 571 | 579,000 | 571 |
| 1995-07-17 | 577 | 589 | 573 | 583 | 938,000 | 583 |
| 1995-07-14 | 561 | 577 | 555 | 577 | 1,848,000 | 577 |
| 1995-07-13 | 556 | 565 | 555 | 556 | 1,544,000 | 556 |
| 1995-07-12 | 559 | 569 | 547 | 547 | 1,458,000 | 547 |
| 1995-07-11 | 552 | 561 | 541 | 559 | 1,903,000 | 559 |
| 1995-07-10 | 570 | 585 | 550 | 552 | 1,892,000 | 552 |
| 1995-07-07 | 541 | 572 | 532 | 570 | 1,875,000 | 570 |
| 1995-07-06 | 544 | 544 | 530 | 541 | 838,000 | 541 |
| 1995-07-05 | 535 | 544 | 535 | 537 | 525,000 | 537 |
| 1995-07-04 | 530 | 535 | 527 | 535 | 811,000 | 535 |
| 1995-07-03 | 529 | 534 | 527 | 530 | 816,000 | 530 |
| 1995-06-30 | 524 | 529 | 524 | 527 | 587,000 | 527 |
| 1995-06-29 | 535 | 540 | 522 | 524 | 1,433,000 | 524 |
| 1995-06-28 | 510 | 529 | 507 | 529 | 424,000 | 529 |
| 1995-06-27 | 522 | 522 | 518 | 521 | 753,000 | 521 |
| 1995-06-26 | 536 | 537 | 518 | 518 | 999,000 | 518 |
| 1995-06-23 | 531 | 534 | 522 | 527 | 1,058,000 | 527 |
| 1995-06-22 | 532 | 533 | 531 | 532 | 1,078,000 | 532 |
| 1995-06-21 | 536 | 540 | 532 | 532 | 1,897,000 | 532 |
| 1995-06-20 | 523 | 530 | 521 | 526 | 1,704,000 | 526 |
| 1995-06-19 | 522 | 524 | 518 | 522 | 1,133,000 | 522 |
| 1995-06-16 | 525 | 525 | 514 | 517 | 1,330,000 | 517 |
| 1995-06-15 | 496 | 509 | 491 | 505 | 1,060,000 | 505 |
| 1995-06-14 | 499 | 504 | 496 | 499 | 976,000 | 499 |
| 1995-06-13 | 508 | 509 | 491 | 495 | 669,000 | 495 |
| 1995-06-12 | 530 | 530 | 508 | 510 | 1,416,000 | 510 |
| 1995-06-09 | 532 | 537 | 524 | 534 | 2,853,000 | 534 |
| 1995-06-08 | 550 | 552 | 547 | 552 | 826,000 | 552 |
| 1995-06-07 | 555 | 558 | 550 | 557 | 351,000 | 557 |
| 1995-06-06 | 557 | 564 | 553 | 555 | 225,000 | 555 |
| 1995-06-05 | 550 | 567 | 543 | 567 | 419,000 | 567 |
| 1995-06-02 | 548 | 551 | 545 | 547 | 736,000 | 547 |
| 1995-06-01 | 553 | 553 | 541 | 548 | 289,000 | 548 |
| 1995-05-31 | 557 | 557 | 541 | 548 | 1,157,000 | 548 |
| 1995-05-30 | 549 | 559 | 549 | 559 | 868,000 | 559 |
| 1995-05-29 | 543 | 550 | 542 | 549 | 796,000 | 549 |
| 1995-05-26 | 545 | 550 | 545 | 548 | 907,000 | 548 |
| 1995-05-25 | 548 | 548 | 540 | 545 | 919,000 | 545 |
| 1995-05-24 | 550 | 550 | 548 | 549 | 870,000 | 549 |
| 1995-05-23 | 548 | 553 | 548 | 553 | 455,000 | 553 |
| 1995-05-22 | 548 | 555 | 547 | 555 | 853,000 | 555 |
| 1995-05-19 | 558 | 558 | 551 | 558 | 2,294,000 | 558 |
| 1995-05-18 | 568 | 569 | 557 | 558 | 1,746,000 | 558 |
| 1995-05-17 | 575 | 575 | 565 | 568 | 1,165,000 | 568 |
| 1995-05-16 | 587 | 587 | 571 | 571 | 1,530,000 | 571 |
| 1995-05-15 | 581 | 587 | 575 | 587 | 588,000 | 587 |
| 1995-05-12 | 587 | 596 | 570 | 571 | 2,558,000 | 571 |
| 1995-05-11 | 599 | 599 | 582 | 590 | 1,012,000 | 590 |
| 1995-05-10 | 595 | 602 | 595 | 597 | 350,000 | 597 |
| 1995-05-09 | 605 | 605 | 597 | 603 | 539,000 | 603 |
| 1995-05-08 | 610 | 610 | 601 | 607 | 2,078,000 | 607 |
| 1995-05-02 | 587 | 600 | 582 | 600 | 614,000 | 600 |
| 1995-05-01 | 587 | 590 | 580 | 582 | 478,000 | 582 |
| 1995-04-28 | 588 | 594 | 585 | 587 | 578,000 | 587 |
| 1995-04-27 | 597 | 599 | 587 | 596 | 509,000 | 596 |
| 1995-04-26 | 592 | 598 | 592 | 597 | 316,000 | 597 |
| 1995-04-25 | 598 | 602 | 589 | 592 | 755,000 | 592 |
| 1995-04-24 | 591 | 600 | 591 | 598 | 533,000 | 598 |
| 1995-04-21 | 600 | 603 | 590 | 598 | 909,000 | 598 |
| 1995-04-20 | 590 | 600 | 589 | 599 | 1,594,000 | 599 |
| 1995-04-19 | 588 | 594 | 583 | 588 | 1,136,000 | 588 |
| 1995-04-18 | 588 | 596 | 584 | 594 | 453,000 | 594 |
| 1995-04-17 | 580 | 597 | 579 | 597 | 637,000 | 597 |
| 1995-04-14 | 598 | 600 | 577 | 580 | 792,000 | 580 |
| 1995-04-13 | 606 | 618 | 598 | 598 | 2,104,000 | 598 |
| 1995-04-12 | 596 | 609 | 591 | 603 | 1,145,000 | 603 |
| 1995-04-11 | 583 | 598 | 582 | 597 | 1,004,000 | 597 |
| 1995-04-10 | 556 | 577 | 556 | 573 | 823,000 | 573 |
| 1995-04-07 | 562 | 570 | 562 | 566 | 473,000 | 566 |
| 1995-04-06 | 571 | 576 | 562 | 570 | 626,000 | 570 |
| 1995-04-05 | 574 | 576 | 565 | 571 | 853,000 | 571 |
| 1995-04-04 | 555 | 564 | 547 | 555 | 1,246,000 | 555 |
| 1995-04-03 | 549 | 557 | 540 | 547 | 1,320,000 | 547 |
| 1995-03-31 | 604 | 605 | 570 | 589 | 609,000 | 589 |
| 1995-03-30 | 570 | 585 | 570 | 584 | 415,000 | 584 |
| 1995-03-29 | 585 | 585 | 570 | 580 | 788,000 | 580 |
| 1995-03-28 | 567 | 585 | 567 | 580 | 442,000 | 580 |
| 1995-03-27 | 565 | 584 | 558 | 565 | 645,000 | 565 |
| 1995-03-24 | 554 | 555 | 540 | 545 | 1,128,000 | 545 |
| 1995-03-23 | 561 | 567 | 552 | 555 | 855,000 | 555 |
| 1995-03-22 | 571 | 580 | 559 | 560 | 684,000 | 560 |
| 1995-03-20 | 582 | 584 | 575 | 576 | 689,000 | 576 |
| 1995-03-17 | 590 | 591 | 576 | 584 | 1,748,000 | 584 |
| 1995-03-16 | 604 | 604 | 580 | 589 | 874,000 | 589 |
| 1995-03-15 | 590 | 606 | 586 | 605 | 668,000 | 605 |
| 1995-03-14 | 596 | 596 | 580 | 590 | 686,000 | 590 |
| 1995-03-13 | 588 | 597 | 576 | 597 | 946,000 | 597 |
| 1995-03-10 | 606 | 615 | 570 | 578 | 3,990,000 | 578 |
| 1995-03-09 | 612 | 612 | 598 | 612 | 1,950,000 | 612 |
| 1995-03-08 | 613 | 619 | 605 | 608 | 1,023,000 | 608 |
| 1995-03-07 | 620 | 623 | 610 | 619 | 575,000 | 619 |
| 1995-03-06 | 611 | 620 | 606 | 612 | 327,000 | 612 |
| 1995-03-03 | 595 | 621 | 595 | 620 | 821,000 | 620 |
| 1995-03-02 | 610 | 610 | 600 | 605 | 1,385,000 | 605 |
| 1995-03-01 | 606 | 606 | 590 | 592 | 1,180,000 | 592 |
| 1995-02-28 | 614 | 616 | 601 | 606 | 925,000 | 606 |
| 1995-02-27 | 601 | 615 | 592 | 607 | 1,025,000 | 607 |
| 1995-02-24 | 628 | 628 | 612 | 618 | 614,000 | 618 |
| 1995-02-23 | 627 | 627 | 612 | 613 | 780,000 | 613 |
| 1995-02-22 | 630 | 633 | 626 | 626 | 774,000 | 626 |
| 1995-02-21 | 626 | 633 | 626 | 631 | 1,064,000 | 631 |
| 1995-02-20 | 624 | 632 | 624 | 631 | 892,000 | 631 |
| 1995-02-17 | 614 | 627 | 609 | 624 | 1,740,000 | 624 |
| 1995-02-16 | 606 | 615 | 603 | 606 | 655,000 | 606 |
| 1995-02-15 | 611 | 616 | 602 | 616 | 1,062,000 | 616 |
| 1995-02-14 | 620 | 620 | 607 | 615 | 429,000 | 615 |
| 1995-02-13 | 620 | 626 | 617 | 626 | 943,000 | 626 |
| 1995-02-10 | 616 | 625 | 605 | 625 | 1,213,000 | 625 |
| 1995-02-09 | 620 | 621 | 615 | 616 | 681,000 | 616 |
| 1995-02-08 | 625 | 625 | 619 | 625 | 830,000 | 625 |
| 1995-02-07 | 630 | 630 | 625 | 625 | 738,000 | 625 |
| 1995-02-06 | 623 | 632 | 623 | 630 | 1,181,000 | 630 |
| 1995-02-03 | 624 | 626 | 619 | 622 | 622,000 | 622 |
| 1995-02-02 | 618 | 626 | 615 | 626 | 767,000 | 626 |
| 1995-02-01 | 623 | 626 | 619 | 624 | 1,014,000 | 624 |
| 1995-01-31 | 630 | 632 | 629 | 629 | 1,522,000 | 629 |
| 1995-01-30 | 636 | 647 | 629 | 630 | 1,037,000 | 630 |
| 1995-01-27 | 641 | 645 | 635 | 636 | 737,000 | 636 |
| 1995-01-26 | 640 | 650 | 635 | 647 | 708,000 | 647 |
| 1995-01-25 | 649 | 650 | 633 | 639 | 1,010,000 | 639 |
| 1995-01-24 | 637 | 653 | 629 | 639 | 1,386,000 | 639 |
| 1995-01-23 | 650 | 652 | 621 | 629 | 1,849,000 | 629 |
| 1995-01-20 | 658 | 659 | 650 | 658 | 1,215,000 | 658 |
| 1995-01-19 | 677 | 685 | 661 | 668 | 991,000 | 668 |
| 1995-01-18 | 679 | 683 | 675 | 677 | 384,000 | 677 |
| 1995-01-17 | 684 | 692 | 668 | 689 | 478,000 | 689 |
| 1995-01-13 | 706 | 706 | 690 | 694 | 2,051,000 | 694 |
| 1995-01-12 | 714 | 714 | 707 | 711 | 2,261,000 | 711 |
| 1995-01-11 | 713 | 717 | 713 | 714 | 1,031,000 | 714 |
| 1995-01-10 | 712 | 720 | 712 | 713 | 368,000 | 713 |
| 1995-01-09 | 715 | 717 | 712 | 715 | 1,538,000 | 715 |
| 1995-01-06 | 725 | 725 | 717 | 719 | 1,215,000 | 719 |
| 1995-01-05 | 727 | 727 | 722 | 727 | 363,000 | 727 |
| 1995-01-04 | 725 | 728 | 725 | 728 | 124,000 | 728 |
分割・併合履歴 ： なし