3402 東レ(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30580585578585671,000585
1997-12-29550560525560713,000560
1997-12-26570570548548458,000548
1997-12-255555955505691,579,000569
1997-12-245215535075531,252,000553
1997-12-225315345105181,182,000518
1997-12-195405435225322,143,000532
1997-12-185605605415471,459,000547
1997-12-175516005475601,369,000560
1997-12-165415585415501,122,000550
1997-12-155555555205382,150,000538
1997-12-125815885625694,044,000569
1997-12-115875875715711,344,000571
1997-12-105915955715801,410,000580
1997-12-095936065855952,045,000595
1997-12-085976055885941,126,000594
1997-12-056026075966071,315,000607
1997-12-04601607596600833,000600
1997-12-036046246006081,678,000608
1997-12-026166226056051,795,000605
1997-12-015816245806242,205,000624
1997-11-285815905755801,919,000580
1997-11-275605875605871,986,000587
1997-11-265805945505501,780,000550
1997-11-255405615365412,593,000541
1997-11-215965985735893,965,000589
1997-11-205966005805883,483,000588
1997-11-195906105875952,989,000595
1997-11-185896305846203,564,000620
1997-11-175455785415753,646,000575
1997-11-145625625155204,580,000520
1997-11-135515715505623,396,000562
1997-11-126006035635712,977,000571
1997-11-116096156016071,667,000607
1997-11-106286376056192,180,000619
1997-11-076216426216341,289,000634
1997-11-066196496186451,570,000645
1997-11-056476476146193,633,000619
1997-11-046506586486481,639,000648
1997-10-316696846656701,260,000670
1997-10-306656806656771,156,000677
1997-10-296806856716803,093,000680
1997-10-276897086837081,628,000708
1997-10-246817106816971,377,000697
1997-10-237187247007091,934,000709
1997-10-226767036756991,954,000699
1997-10-21655669655664905,000664
1997-10-20655665651653511,000653
1997-10-17654665654660904,000660
1997-10-166526746506691,023,000669
1997-10-156546646476602,240,000660
1997-10-146576646526611,634,000661
1997-10-136756756576571,582,000657
1997-10-097047046906951,394,000695
1997-10-086837006836941,381,000694
1997-10-076916956806831,753,000683
1997-10-06675688675686948,000686
1997-10-036586796546753,176,000675
1997-10-026806956796882,692,000688
1997-10-016987106927101,844,000710
1997-09-307257257107131,476,000713
1997-09-297277297077201,921,000720
1997-09-267317347207271,016,000727
1997-09-257267447257311,300,000731
1997-09-247277377157192,625,000719
1997-09-226896896666892,052,000689
1997-09-197107126916961,867,000696
1997-09-187257256967012,705,000701
1997-09-177557597157291,455,000729
1997-09-167657657467511,177,000751
1997-09-127537587537552,480,000755
1997-09-11768769760761734,000761
1997-09-107887897707781,137,000778
1997-09-097927927787851,609,000785
1997-09-087928047927962,308,000796
1997-09-05791792788789635,000789
1997-09-047948007877991,280,000799
1997-09-037757947727942,443,000794
1997-09-027657727637711,190,000771
1997-09-01797797761765818,000765
1997-08-298048047928001,091,000800
1997-08-28806808798808970,000808
1997-08-278108128018061,401,000806
1997-08-268158178108141,511,000814
1997-08-258208208048091,806,000809
1997-08-228128307968303,113,000830
1997-08-217998147978092,665,000809
1997-08-20774794774792975,000792
1997-08-19784785774784795,000784
1997-08-18768782766781667,000781
1997-08-15790792775775697,000775
1997-08-147877917837851,053,000785
1997-08-13778787774782747,000782
1997-08-12787788775788758,000788
1997-08-11785792758770976,000770
1997-08-087727927707921,053,000792
1997-08-077777857737801,273,000780
1997-08-06778780757777764,000777
1997-08-05764772754770769,000770
1997-08-04771774753764671,000764
1997-08-017787927717711,261,000771
1997-07-317767787617781,706,000778
1997-07-307777837687692,354,000769
1997-07-298018047877871,389,000787
1997-07-288088157987981,536,000798
1997-07-258058077958041,433,000804
1997-07-247848027848021,531,000802
1997-07-237887887767841,007,000784
1997-07-227978007787801,460,000780
1997-07-187978027947971,356,000797
1997-07-17800802795799815,000799
1997-07-167988047977971,594,000797
1997-07-158068067927971,348,000797
1997-07-148128128058061,513,000806
1997-07-118098138078122,350,000812
1997-07-10813815804809977,000809
1997-07-098288288148181,884,000818
1997-07-08819821817819887,000819
1997-07-07823824816820972,000820
1997-07-048208258158251,154,000825
1997-07-038198228158151,134,000815
1997-07-02815821811815990,000815
1997-07-018178248108142,089,000814
1997-06-30828828806817981,000817
1997-06-27835835829829924,000829
1997-06-268388418328352,148,000835
1997-06-258208408208402,799,000840
1997-06-248108168098161,952,000816
1997-06-23805809801809711,000809
1997-06-20798802795801586,000801
1997-06-197948017918001,106,000800
1997-06-188068067978011,264,000801
1997-06-17809809805806830,000806
1997-06-168108108048051,329,000805
1997-06-138108108028103,834,000810
1997-06-128008027957981,128,000798
1997-06-11800803792799885,000799
1997-06-10795800795800873,000800
1997-06-09795799795799932,000799
1997-06-06789793786792416,000792
1997-06-05793794788793536,000793
1997-06-047977977917961,492,000796
1997-06-038048067857991,690,000799
1997-06-02793805793804900,000804
1997-05-308008057927921,833,000792
1997-05-29799800791795767,000795
1997-05-28782792781791798,000791
1997-05-277887957757792,221,000779
1997-05-268008027917981,283,000798
1997-05-238018047988001,318,000800
1997-05-228098097948001,726,000800
1997-05-217988127988053,478,000805
1997-05-207968027907902,129,000790
1997-05-197827957827942,460,000794
1997-05-167888027887923,212,000792
1997-05-157837847737841,075,000784
1997-05-147787837727781,576,000778
1997-05-137877927797792,572,000779
1997-05-127657777657771,560,000777
1997-05-097857857667751,403,000775
1997-05-087797827737781,685,000778
1997-05-077907997797791,368,000779
1997-05-068048087917991,971,000799
1997-05-027877977817941,644,000794
1997-05-017988057857872,270,000787
1997-04-307867967857901,576,000790
1997-04-28788788774779532,000779
1997-04-257857947837883,136,000788
1997-04-247847927807901,681,000790
1997-04-237757857687843,291,000784
1997-04-227687737617651,650,000765
1997-04-217697757677672,267,000767
1997-04-187587697547673,262,000767
1997-04-177547557457531,753,000753
1997-04-167457507447484,305,000748
1997-04-157347457347441,995,000744
1997-04-147347437247351,022,000735
1997-04-117407457327442,339,000744
1997-04-107307357207251,534,000725
1997-04-097247357187301,518,000730
1997-04-087067267067241,479,000724
1997-04-077207227047041,213,000704
1997-04-04724724713715734,000715
1997-04-037207307197251,509,000725
1997-04-02711728703727632,000727
1997-04-017057206987201,064,000720
1997-03-31712720703719826,000719
1997-03-28727727714717941,000717
1997-03-277447447167321,903,000732
1997-03-267377507277403,590,000740
1997-03-257207317157302,557,000730
1997-03-247177217097112,776,000711
1997-03-217057197057171,801,000717
1997-03-197007076997011,476,000701
1997-03-186806896806891,333,000689
1997-03-176686796646761,365,000676
1997-03-146606786606693,472,000669
1997-03-136606616566601,308,000660
1997-03-126686686536601,499,000660
1997-03-116716746656681,235,000668
1997-03-106766766666741,161,000674
1997-03-076676806656761,247,000676
1997-03-066856876756762,163,000676
1997-03-056896906806821,291,000682
1997-03-04691695683690765,000690
1997-03-03698698682682854,000682
1997-02-28705705694698882,000698
1997-02-276937006936981,181,000698
1997-02-26715715706709953,000709
1997-02-257117177107131,103,000713
1997-02-247257347127121,148,000712
1997-02-21730731725725867,000725
1997-02-207237327237321,421,000732
1997-02-197237237107181,182,000718
1997-02-187267357177191,168,000719
1997-02-177407427227231,468,000723
1997-02-147217407177392,635,000739
1997-02-137307307117111,247,000711
1997-02-127007146967101,573,000710
1997-02-10675698675694874,000694
1997-02-076766896736741,671,000674
1997-02-066836856666701,548,000670
1997-02-05687694676687667,000687
1997-02-046907066866991,317,000699
1997-02-03680683676678749,000678
1997-01-316836956806901,285,000690
1997-01-30675688668678918,000678
1997-01-296847006706951,396,000695
1997-01-286596796536752,063,000675
1997-01-276706766606651,063,000665
1997-01-24689691680680818,000680
1997-01-236847056846991,425,000699
1997-01-226857056856931,545,000693
1997-01-216706806666701,398,000670
1997-01-207047046626851,722,000685
1997-01-177107187037031,729,000703
1997-01-167077207057152,553,000715
1997-01-146647106547061,626,000706
1997-01-136656706426652,123,000665
1997-01-106806856516653,360,000665
1997-01-097097156856851,031,000685
1997-01-087317347127291,045,000729
1997-01-077407477347412,012,000741
1997-01-067257407157401,068,000740

分割・併合履歴 : なし