3402 東レ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 706 | 715 | 704 | 715 | 457,000 | 715 |
| 1996-12-27 | 714 | 723 | 706 | 710 | 1,147,000 | 710 |
| 1996-12-26 | 714 | 715 | 700 | 715 | 1,059,000 | 715 |
| 1996-12-25 | 706 | 714 | 706 | 714 | 1,335,000 | 714 |
| 1996-12-24 | 700 | 714 | 700 | 706 | 1,101,000 | 706 |
| 1996-12-20 | 700 | 703 | 695 | 695 | 2,153,000 | 695 |
| 1996-12-19 | 702 | 708 | 695 | 695 | 2,371,000 | 695 |
| 1996-12-18 | 712 | 714 | 701 | 701 | 1,367,000 | 701 |
| 1996-12-17 | 718 | 723 | 715 | 716 | 1,756,000 | 716 |
| 1996-12-16 | 725 | 726 | 715 | 721 | 1,057,000 | 721 |
| 1996-12-13 | 717 | 727 | 710 | 726 | 5,640,000 | 726 |
| 1996-12-12 | 723 | 738 | 723 | 735 | 1,677,000 | 735 |
| 1996-12-11 | 733 | 739 | 730 | 733 | 2,222,000 | 733 |
| 1996-12-10 | 728 | 736 | 721 | 732 | 2,068,000 | 732 |
| 1996-12-09 | 710 | 722 | 703 | 718 | 1,264,000 | 718 |
| 1996-12-06 | 717 | 720 | 692 | 697 | 1,948,000 | 697 |
| 1996-12-05 | 712 | 721 | 712 | 717 | 1,194,000 | 717 |
| 1996-12-04 | 714 | 718 | 708 | 711 | 1,081,000 | 711 |
| 1996-12-03 | 725 | 734 | 717 | 719 | 2,751,000 | 719 |
| 1996-12-02 | 738 | 738 | 721 | 727 | 975,000 | 727 |
| 1996-11-29 | 732 | 745 | 732 | 734 | 3,195,000 | 734 |
| 1996-11-28 | 737 | 737 | 734 | 735 | 1,735,000 | 735 |
| 1996-11-27 | 735 | 740 | 727 | 740 | 2,599,000 | 740 |
| 1996-11-26 | 726 | 738 | 725 | 738 | 2,242,000 | 738 |
| 1996-11-25 | 725 | 728 | 718 | 720 | 1,228,000 | 720 |
| 1996-11-22 | 719 | 722 | 715 | 718 | 897,000 | 718 |
| 1996-11-21 | 720 | 725 | 716 | 716 | 1,667,000 | 716 |
| 1996-11-20 | 713 | 720 | 711 | 720 | 1,113,000 | 720 |
| 1996-11-19 | 708 | 712 | 706 | 712 | 568,000 | 712 |
| 1996-11-18 | 710 | 710 | 706 | 708 | 339,000 | 708 |
| 1996-11-15 | 710 | 715 | 707 | 710 | 632,000 | 710 |
| 1996-11-14 | 708 | 710 | 703 | 710 | 701,000 | 710 |
| 1996-11-13 | 703 | 707 | 701 | 703 | 715,000 | 703 |
| 1996-11-12 | 709 | 710 | 705 | 709 | 514,000 | 709 |
| 1996-11-11 | 710 | 715 | 704 | 704 | 876,000 | 704 |
| 1996-11-08 | 700 | 709 | 698 | 709 | 1,060,000 | 709 |
| 1996-11-07 | 713 | 715 | 703 | 703 | 558,000 | 703 |
| 1996-11-06 | 703 | 713 | 698 | 711 | 420,000 | 711 |
| 1996-11-05 | 694 | 697 | 692 | 693 | 448,000 | 693 |
| 1996-11-01 | 697 | 700 | 692 | 695 | 1,023,000 | 695 |
| 1996-10-31 | 686 | 691 | 686 | 687 | 855,000 | 687 |
| 1996-10-30 | 702 | 705 | 691 | 695 | 807,000 | 695 |
| 1996-10-29 | 698 | 702 | 692 | 692 | 642,000 | 692 |
| 1996-10-28 | 698 | 700 | 691 | 691 | 520,000 | 691 |
| 1996-10-25 | 702 | 708 | 697 | 700 | 934,000 | 700 |
| 1996-10-24 | 710 | 716 | 707 | 708 | 998,000 | 708 |
| 1996-10-23 | 700 | 719 | 699 | 719 | 1,642,000 | 719 |
| 1996-10-22 | 696 | 709 | 693 | 709 | 947,000 | 709 |
| 1996-10-21 | 700 | 708 | 700 | 706 | 1,351,000 | 706 |
| 1996-10-18 | 694 | 706 | 694 | 700 | 1,091,000 | 700 |
| 1996-10-17 | 694 | 698 | 690 | 694 | 324,000 | 694 |
| 1996-10-16 | 700 | 703 | 694 | 694 | 636,000 | 694 |
| 1996-10-15 | 700 | 700 | 693 | 696 | 979,000 | 696 |
| 1996-10-14 | 685 | 693 | 685 | 693 | 284,000 | 693 |
| 1996-10-11 | 696 | 696 | 689 | 695 | 547,000 | 695 |
| 1996-10-09 | 697 | 705 | 686 | 686 | 857,000 | 686 |
| 1996-10-08 | 699 | 706 | 697 | 697 | 674,000 | 697 |
| 1996-10-07 | 698 | 707 | 697 | 707 | 479,000 | 707 |
| 1996-10-04 | 690 | 700 | 687 | 697 | 947,000 | 697 |
| 1996-10-03 | 709 | 709 | 696 | 700 | 489,000 | 700 |
| 1996-10-02 | 706 | 710 | 706 | 710 | 571,000 | 710 |
| 1996-10-01 | 706 | 714 | 701 | 714 | 576,000 | 714 |
| 1996-09-30 | 697 | 708 | 696 | 706 | 687,000 | 706 |
| 1996-09-27 | 695 | 698 | 690 | 691 | 1,364,000 | 691 |
| 1996-09-26 | 700 | 703 | 693 | 699 | 2,103,000 | 699 |
| 1996-09-25 | 686 | 696 | 686 | 696 | 257,000 | 696 |
| 1996-09-24 | 686 | 693 | 686 | 693 | 674,000 | 693 |
| 1996-09-20 | 697 | 697 | 690 | 692 | 1,003,000 | 692 |
| 1996-09-19 | 685 | 694 | 683 | 694 | 966,000 | 694 |
| 1996-09-18 | 702 | 704 | 681 | 681 | 1,094,000 | 681 |
| 1996-09-17 | 709 | 714 | 701 | 704 | 1,313,000 | 704 |
| 1996-09-13 | 688 | 699 | 688 | 699 | 2,876,000 | 699 |
| 1996-09-12 | 692 | 692 | 685 | 686 | 723,000 | 686 |
| 1996-09-11 | 690 | 694 | 687 | 694 | 729,000 | 694 |
| 1996-09-10 | 685 | 697 | 682 | 690 | 1,247,000 | 690 |
| 1996-09-09 | 681 | 685 | 675 | 675 | 731,000 | 675 |
| 1996-09-06 | 673 | 685 | 669 | 681 | 1,224,000 | 681 |
| 1996-09-05 | 657 | 673 | 657 | 671 | 1,845,000 | 671 |
| 1996-09-04 | 666 | 667 | 662 | 667 | 733,000 | 667 |
| 1996-09-03 | 670 | 672 | 664 | 667 | 1,204,000 | 667 |
| 1996-09-02 | 684 | 684 | 673 | 676 | 427,000 | 676 |
| 1996-08-30 | 685 | 685 | 671 | 677 | 1,646,000 | 677 |
| 1996-08-29 | 698 | 698 | 691 | 691 | 352,000 | 691 |
| 1996-08-28 | 699 | 704 | 695 | 703 | 439,000 | 703 |
| 1996-08-27 | 706 | 707 | 701 | 707 | 497,000 | 707 |
| 1996-08-26 | 723 | 723 | 700 | 706 | 731,000 | 706 |
| 1996-08-23 | 723 | 723 | 716 | 723 | 8,355,000 | 723 |
| 1996-08-22 | 717 | 724 | 717 | 724 | 8,739,000 | 724 |
| 1996-08-21 | 716 | 722 | 714 | 717 | 556,000 | 717 |
| 1996-08-20 | 720 | 720 | 707 | 716 | 300,000 | 716 |
| 1996-08-19 | 710 | 720 | 710 | 720 | 527,000 | 720 |
| 1996-08-16 | 711 | 718 | 702 | 718 | 454,000 | 718 |
| 1996-08-15 | 724 | 725 | 713 | 716 | 707,000 | 716 |
| 1996-08-14 | 705 | 724 | 705 | 724 | 345,000 | 724 |
| 1996-08-13 | 708 | 715 | 705 | 715 | 722,000 | 715 |
| 1996-08-12 | 699 | 705 | 695 | 705 | 508,000 | 705 |
| 1996-08-09 | 700 | 700 | 692 | 700 | 9,750,000 | 700 |
| 1996-08-08 | 702 | 706 | 698 | 700 | 11,094,000 | 700 |
| 1996-08-07 | 702 | 713 | 696 | 702 | 1,055,000 | 702 |
| 1996-08-06 | 716 | 716 | 710 | 710 | 1,537,000 | 710 |
| 1996-08-05 | 716 | 720 | 712 | 718 | 1,011,000 | 718 |
| 1996-08-02 | 721 | 723 | 712 | 715 | 393,000 | 715 |
| 1996-08-01 | 716 | 724 | 710 | 724 | 462,000 | 724 |
| 1996-07-31 | 729 | 729 | 724 | 726 | 647,000 | 726 |
| 1996-07-30 | 730 | 730 | 720 | 729 | 613,000 | 729 |
| 1996-07-29 | 737 | 737 | 730 | 731 | 506,000 | 731 |
| 1996-07-26 | 716 | 731 | 713 | 731 | 2,797,000 | 731 |
| 1996-07-25 | 709 | 713 | 704 | 713 | 1,534,000 | 713 |
| 1996-07-24 | 719 | 719 | 701 | 709 | 1,225,000 | 709 |
| 1996-07-23 | 708 | 722 | 702 | 716 | 1,417,000 | 716 |
| 1996-07-22 | 730 | 730 | 708 | 708 | 705,000 | 708 |
| 1996-07-19 | 731 | 733 | 725 | 730 | 880,000 | 730 |
| 1996-07-18 | 730 | 734 | 727 | 730 | 840,000 | 730 |
| 1996-07-17 | 727 | 731 | 726 | 728 | 592,000 | 728 |
| 1996-07-16 | 722 | 728 | 722 | 726 | 709,000 | 726 |
| 1996-07-15 | 723 | 729 | 720 | 729 | 456,000 | 729 |
| 1996-07-12 | 718 | 731 | 718 | 731 | 683,000 | 731 |
| 1996-07-11 | 734 | 734 | 727 | 732 | 640,000 | 732 |
| 1996-07-10 | 741 | 741 | 726 | 729 | 904,000 | 729 |
| 1996-07-09 | 742 | 743 | 729 | 734 | 956,000 | 734 |
| 1996-07-08 | 746 | 750 | 735 | 745 | 909,000 | 745 |
| 1996-07-05 | 756 | 762 | 751 | 762 | 1,069,000 | 762 |
| 1996-07-04 | 768 | 768 | 760 | 764 | 1,010,000 | 764 |
| 1996-07-03 | 762 | 767 | 762 | 767 | 1,121,000 | 767 |
| 1996-07-02 | 767 | 769 | 760 | 769 | 988,000 | 769 |
| 1996-07-01 | 764 | 770 | 757 | 768 | 1,935,000 | 768 |
| 1996-06-28 | 764 | 764 | 756 | 756 | 1,657,000 | 756 |
| 1996-06-27 | 759 | 767 | 756 | 756 | 1,360,000 | 756 |
| 1996-06-26 | 756 | 760 | 755 | 756 | 1,190,000 | 756 |
| 1996-06-25 | 768 | 768 | 750 | 756 | 3,023,000 | 756 |
| 1996-06-24 | 762 | 770 | 762 | 768 | 1,547,000 | 768 |
| 1996-06-21 | 766 | 770 | 753 | 762 | 2,181,000 | 762 |
| 1996-06-20 | 770 | 770 | 760 | 770 | 3,645,000 | 770 |
| 1996-06-19 | 773 | 776 | 768 | 776 | 1,783,000 | 776 |
| 1996-06-18 | 774 | 778 | 770 | 776 | 2,354,000 | 776 |
| 1996-06-17 | 774 | 790 | 774 | 784 | 4,564,000 | 784 |
| 1996-06-14 | 765 | 773 | 765 | 770 | 6,375,000 | 770 |
| 1996-06-13 | 764 | 768 | 763 | 764 | 2,230,000 | 764 |
| 1996-06-12 | 760 | 771 | 757 | 761 | 5,806,000 | 761 |
| 1996-06-11 | 745 | 752 | 745 | 751 | 1,495,000 | 751 |
| 1996-06-10 | 745 | 751 | 741 | 745 | 2,580,000 | 745 |
| 1996-06-07 | 743 | 746 | 734 | 745 | 2,374,000 | 745 |
| 1996-06-06 | 742 | 745 | 740 | 743 | 1,964,000 | 743 |
| 1996-06-05 | 740 | 743 | 737 | 740 | 785,000 | 740 |
| 1996-06-04 | 738 | 743 | 735 | 740 | 508,000 | 740 |
| 1996-06-03 | 731 | 741 | 730 | 730 | 1,201,000 | 730 |
| 1996-05-31 | 740 | 744 | 730 | 730 | 1,130,000 | 730 |
| 1996-05-30 | 732 | 743 | 732 | 740 | 1,834,000 | 740 |
| 1996-05-29 | 739 | 743 | 735 | 742 | 1,389,000 | 742 |
| 1996-05-28 | 725 | 735 | 721 | 732 | 504,000 | 732 |
| 1996-05-27 | 725 | 725 | 715 | 720 | 345,000 | 720 |
| 1996-05-24 | 725 | 739 | 716 | 722 | 1,393,000 | 722 |
| 1996-05-23 | 722 | 722 | 708 | 715 | 854,000 | 715 |
| 1996-05-22 | 725 | 729 | 712 | 722 | 915,000 | 722 |
| 1996-05-21 | 729 | 729 | 720 | 725 | 1,233,000 | 725 |
| 1996-05-20 | 736 | 744 | 719 | 719 | 1,676,000 | 719 |
| 1996-05-17 | 741 | 742 | 734 | 734 | 1,758,000 | 734 |
| 1996-05-16 | 734 | 746 | 734 | 742 | 2,118,000 | 742 |
| 1996-05-15 | 720 | 730 | 718 | 730 | 1,536,000 | 730 |
| 1996-05-14 | 717 | 719 | 711 | 714 | 556,000 | 714 |
| 1996-05-13 | 719 | 719 | 707 | 707 | 582,000 | 707 |
| 1996-05-10 | 716 | 717 | 711 | 714 | 2,760,000 | 714 |
| 1996-05-09 | 709 | 712 | 702 | 705 | 2,629,000 | 705 |
| 1996-05-08 | 702 | 708 | 700 | 702 | 1,054,000 | 702 |
| 1996-05-07 | 706 | 712 | 703 | 706 | 2,325,000 | 706 |
| 1996-05-02 | 705 | 708 | 702 | 705 | 1,033,000 | 705 |
| 1996-05-01 | 710 | 712 | 705 | 705 | 1,253,000 | 705 |
| 1996-04-30 | 705 | 713 | 704 | 712 | 2,147,000 | 712 |
| 1996-04-26 | 703 | 713 | 702 | 713 | 1,840,000 | 713 |
| 1996-04-25 | 708 | 711 | 700 | 702 | 1,586,000 | 702 |
| 1996-04-24 | 712 | 712 | 705 | 707 | 1,943,000 | 707 |
| 1996-04-23 | 732 | 734 | 705 | 706 | 5,030,000 | 706 |
| 1996-04-22 | 719 | 733 | 718 | 725 | 1,090,000 | 725 |
| 1996-04-19 | 715 | 718 | 711 | 717 | 963,000 | 717 |
| 1996-04-18 | 711 | 716 | 710 | 715 | 1,339,000 | 715 |
| 1996-04-17 | 733 | 743 | 723 | 728 | 748,000 | 728 |
| 1996-04-16 | 747 | 747 | 740 | 743 | 1,420,000 | 743 |
| 1996-04-15 | 745 | 748 | 740 | 742 | 871,000 | 742 |
| 1996-04-12 | 741 | 744 | 737 | 744 | 1,593,000 | 744 |
| 1996-04-11 | 734 | 744 | 724 | 744 | 2,841,000 | 744 |
| 1996-04-10 | 735 | 739 | 725 | 728 | 1,347,000 | 728 |
| 1996-04-09 | 714 | 735 | 714 | 735 | 1,602,000 | 735 |
| 1996-04-08 | 724 | 724 | 714 | 714 | 1,545,000 | 714 |
| 1996-04-05 | 714 | 724 | 713 | 720 | 2,007,000 | 720 |
| 1996-04-04 | 708 | 715 | 705 | 713 | 1,117,000 | 713 |
| 1996-04-03 | 707 | 709 | 702 | 709 | 1,463,000 | 709 |
| 1996-04-02 | 699 | 702 | 697 | 700 | 1,525,000 | 700 |
| 1996-04-01 | 692 | 698 | 691 | 695 | 2,990,000 | 695 |
| 1996-03-29 | 691 | 698 | 690 | 692 | 1,470,000 | 692 |
| 1996-03-28 | 687 | 694 | 687 | 692 | 1,238,000 | 692 |
| 1996-03-27 | 688 | 692 | 680 | 687 | 1,049,000 | 687 |
| 1996-03-26 | 689 | 699 | 680 | 680 | 965,000 | 680 |
| 1996-03-25 | 672 | 673 | 668 | 672 | 695,000 | 672 |
| 1996-03-22 | 671 | 672 | 668 | 672 | 845,000 | 672 |
| 1996-03-21 | 666 | 674 | 666 | 671 | 1,233,000 | 671 |
| 1996-03-19 | 666 | 671 | 664 | 666 | 768,000 | 666 |
| 1996-03-18 | 662 | 663 | 658 | 659 | 752,000 | 659 |
| 1996-03-15 | 665 | 669 | 660 | 660 | 814,000 | 660 |
| 1996-03-14 | 655 | 664 | 655 | 664 | 1,385,000 | 664 |
| 1996-03-13 | 666 | 666 | 651 | 664 | 724,000 | 664 |
| 1996-03-12 | 667 | 672 | 663 | 668 | 741,000 | 668 |
| 1996-03-11 | 663 | 667 | 655 | 661 | 894,000 | 661 |
| 1996-03-08 | 665 | 673 | 665 | 672 | 5,499,000 | 672 |
| 1996-03-07 | 669 | 670 | 665 | 668 | 931,000 | 668 |
| 1996-03-06 | 670 | 670 | 665 | 667 | 1,074,000 | 667 |
| 1996-03-05 | 670 | 673 | 670 | 670 | 938,000 | 670 |
| 1996-03-04 | 674 | 678 | 670 | 673 | 926,000 | 673 |
| 1996-03-01 | 683 | 684 | 680 | 684 | 885,000 | 684 |
| 1996-02-29 | 683 | 688 | 676 | 681 | 640,000 | 681 |
| 1996-02-28 | 684 | 687 | 680 | 680 | 658,000 | 680 |
| 1996-02-27 | 688 | 688 | 680 | 682 | 864,000 | 682 |
| 1996-02-26 | 696 | 697 | 678 | 687 | 1,909,000 | 687 |
| 1996-02-23 | 696 | 697 | 691 | 696 | 1,443,000 | 696 |
| 1996-02-22 | 697 | 698 | 692 | 695 | 1,125,000 | 695 |
| 1996-02-21 | 695 | 698 | 691 | 695 | 814,000 | 695 |
| 1996-02-20 | 690 | 695 | 681 | 695 | 556,000 | 695 |
| 1996-02-19 | 695 | 699 | 693 | 698 | 544,000 | 698 |
| 1996-02-16 | 699 | 701 | 696 | 699 | 1,498,000 | 699 |
| 1996-02-15 | 698 | 699 | 691 | 695 | 631,000 | 695 |
| 1996-02-14 | 692 | 698 | 691 | 698 | 895,000 | 698 |
| 1996-02-13 | 696 | 702 | 694 | 699 | 1,150,000 | 699 |
| 1996-02-09 | 692 | 697 | 690 | 696 | 1,742,000 | 696 |
| 1996-02-08 | 692 | 698 | 688 | 695 | 890,000 | 695 |
| 1996-02-07 | 698 | 698 | 691 | 694 | 1,137,000 | 694 |
| 1996-02-06 | 701 | 701 | 695 | 699 | 1,053,000 | 699 |
| 1996-02-05 | 712 | 712 | 702 | 702 | 1,141,000 | 702 |
| 1996-02-02 | 705 | 714 | 704 | 714 | 2,088,000 | 714 |
| 1996-02-01 | 696 | 703 | 695 | 700 | 1,428,000 | 700 |
| 1996-01-31 | 684 | 696 | 684 | 696 | 1,009,000 | 696 |
| 1996-01-30 | 683 | 687 | 674 | 682 | 1,059,000 | 682 |
| 1996-01-29 | 682 | 687 | 678 | 683 | 462,000 | 683 |
| 1996-01-26 | 674 | 689 | 672 | 688 | 669,000 | 688 |
| 1996-01-25 | 677 | 684 | 670 | 670 | 1,511,000 | 670 |
| 1996-01-24 | 668 | 687 | 666 | 687 | 1,290,000 | 687 |
| 1996-01-23 | 662 | 670 | 662 | 664 | 2,305,000 | 664 |
| 1996-01-22 | 685 | 689 | 680 | 682 | 673,000 | 682 |
| 1996-01-19 | 685 | 685 | 680 | 680 | 1,028,000 | 680 |
| 1996-01-18 | 697 | 697 | 681 | 682 | 893,000 | 682 |
| 1996-01-17 | 697 | 699 | 695 | 697 | 1,148,000 | 697 |
| 1996-01-16 | 684 | 693 | 680 | 693 | 1,414,000 | 693 |
| 1996-01-12 | 688 | 688 | 680 | 683 | 1,172,000 | 683 |
| 1996-01-11 | 680 | 688 | 677 | 680 | 1,029,000 | 680 |
| 1996-01-10 | 684 | 689 | 680 | 681 | 1,085,000 | 681 |
| 1996-01-09 | 674 | 684 | 674 | 684 | 890,000 | 684 |
| 1996-01-08 | 680 | 690 | 673 | 676 | 1,032,000 | 676 |
| 1996-01-05 | 699 | 700 | 684 | 695 | 2,265,000 | 695 |
| 1996-01-04 | 700 | 710 | 695 | 709 | 2,417,000 | 709 |
分割・併合履歴 ： なし
