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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 580 | 585 | 578 | 585 | 671,000 | 585 |
| 1997-12-29 | 550 | 560 | 525 | 560 | 713,000 | 560 |
| 1997-12-26 | 570 | 570 | 548 | 548 | 458,000 | 548 |
| 1997-12-25 | 555 | 595 | 550 | 569 | 1,579,000 | 569 |
| 1997-12-24 | 521 | 553 | 507 | 553 | 1,252,000 | 553 |
| 1997-12-22 | 531 | 534 | 510 | 518 | 1,182,000 | 518 |
| 1997-12-19 | 540 | 543 | 522 | 532 | 2,143,000 | 532 |
| 1997-12-18 | 560 | 560 | 541 | 547 | 1,459,000 | 547 |
| 1997-12-17 | 551 | 600 | 547 | 560 | 1,369,000 | 560 |
| 1997-12-16 | 541 | 558 | 541 | 550 | 1,122,000 | 550 |
| 1997-12-15 | 555 | 555 | 520 | 538 | 2,150,000 | 538 |
| 1997-12-12 | 581 | 588 | 562 | 569 | 4,044,000 | 569 |
| 1997-12-11 | 587 | 587 | 571 | 571 | 1,344,000 | 571 |
| 1997-12-10 | 591 | 595 | 571 | 580 | 1,410,000 | 580 |
| 1997-12-09 | 593 | 606 | 585 | 595 | 2,045,000 | 595 |
| 1997-12-08 | 597 | 605 | 588 | 594 | 1,126,000 | 594 |
| 1997-12-05 | 602 | 607 | 596 | 607 | 1,315,000 | 607 |
| 1997-12-04 | 601 | 607 | 596 | 600 | 833,000 | 600 |
| 1997-12-03 | 604 | 624 | 600 | 608 | 1,678,000 | 608 |
| 1997-12-02 | 616 | 622 | 605 | 605 | 1,795,000 | 605 |
| 1997-12-01 | 581 | 624 | 580 | 624 | 2,205,000 | 624 |
| 1997-11-28 | 581 | 590 | 575 | 580 | 1,919,000 | 580 |
| 1997-11-27 | 560 | 587 | 560 | 587 | 1,986,000 | 587 |
| 1997-11-26 | 580 | 594 | 550 | 550 | 1,780,000 | 550 |
| 1997-11-25 | 540 | 561 | 536 | 541 | 2,593,000 | 541 |
| 1997-11-21 | 596 | 598 | 573 | 589 | 3,965,000 | 589 |
| 1997-11-20 | 596 | 600 | 580 | 588 | 3,483,000 | 588 |
| 1997-11-19 | 590 | 610 | 587 | 595 | 2,989,000 | 595 |
| 1997-11-18 | 589 | 630 | 584 | 620 | 3,564,000 | 620 |
| 1997-11-17 | 545 | 578 | 541 | 575 | 3,646,000 | 575 |
| 1997-11-14 | 562 | 562 | 515 | 520 | 4,580,000 | 520 |
| 1997-11-13 | 551 | 571 | 550 | 562 | 3,396,000 | 562 |
| 1997-11-12 | 600 | 603 | 563 | 571 | 2,977,000 | 571 |
| 1997-11-11 | 609 | 615 | 601 | 607 | 1,667,000 | 607 |
| 1997-11-10 | 628 | 637 | 605 | 619 | 2,180,000 | 619 |
| 1997-11-07 | 621 | 642 | 621 | 634 | 1,289,000 | 634 |
| 1997-11-06 | 619 | 649 | 618 | 645 | 1,570,000 | 645 |
| 1997-11-05 | 647 | 647 | 614 | 619 | 3,633,000 | 619 |
| 1997-11-04 | 650 | 658 | 648 | 648 | 1,639,000 | 648 |
| 1997-10-31 | 669 | 684 | 665 | 670 | 1,260,000 | 670 |
| 1997-10-30 | 665 | 680 | 665 | 677 | 1,156,000 | 677 |
| 1997-10-29 | 680 | 685 | 671 | 680 | 3,093,000 | 680 |
| 1997-10-27 | 689 | 708 | 683 | 708 | 1,628,000 | 708 |
| 1997-10-24 | 681 | 710 | 681 | 697 | 1,377,000 | 697 |
| 1997-10-23 | 718 | 724 | 700 | 709 | 1,934,000 | 709 |
| 1997-10-22 | 676 | 703 | 675 | 699 | 1,954,000 | 699 |
| 1997-10-21 | 655 | 669 | 655 | 664 | 905,000 | 664 |
| 1997-10-20 | 655 | 665 | 651 | 653 | 511,000 | 653 |
| 1997-10-17 | 654 | 665 | 654 | 660 | 904,000 | 660 |
| 1997-10-16 | 652 | 674 | 650 | 669 | 1,023,000 | 669 |
| 1997-10-15 | 654 | 664 | 647 | 660 | 2,240,000 | 660 |
| 1997-10-14 | 657 | 664 | 652 | 661 | 1,634,000 | 661 |
| 1997-10-13 | 675 | 675 | 657 | 657 | 1,582,000 | 657 |
| 1997-10-09 | 704 | 704 | 690 | 695 | 1,394,000 | 695 |
| 1997-10-08 | 683 | 700 | 683 | 694 | 1,381,000 | 694 |
| 1997-10-07 | 691 | 695 | 680 | 683 | 1,753,000 | 683 |
| 1997-10-06 | 675 | 688 | 675 | 686 | 948,000 | 686 |
| 1997-10-03 | 658 | 679 | 654 | 675 | 3,176,000 | 675 |
| 1997-10-02 | 680 | 695 | 679 | 688 | 2,692,000 | 688 |
| 1997-10-01 | 698 | 710 | 692 | 710 | 1,844,000 | 710 |
| 1997-09-30 | 725 | 725 | 710 | 713 | 1,476,000 | 713 |
| 1997-09-29 | 727 | 729 | 707 | 720 | 1,921,000 | 720 |
| 1997-09-26 | 731 | 734 | 720 | 727 | 1,016,000 | 727 |
| 1997-09-25 | 726 | 744 | 725 | 731 | 1,300,000 | 731 |
| 1997-09-24 | 727 | 737 | 715 | 719 | 2,625,000 | 719 |
| 1997-09-22 | 689 | 689 | 666 | 689 | 2,052,000 | 689 |
| 1997-09-19 | 710 | 712 | 691 | 696 | 1,867,000 | 696 |
| 1997-09-18 | 725 | 725 | 696 | 701 | 2,705,000 | 701 |
| 1997-09-17 | 755 | 759 | 715 | 729 | 1,455,000 | 729 |
| 1997-09-16 | 765 | 765 | 746 | 751 | 1,177,000 | 751 |
| 1997-09-12 | 753 | 758 | 753 | 755 | 2,480,000 | 755 |
| 1997-09-11 | 768 | 769 | 760 | 761 | 734,000 | 761 |
| 1997-09-10 | 788 | 789 | 770 | 778 | 1,137,000 | 778 |
| 1997-09-09 | 792 | 792 | 778 | 785 | 1,609,000 | 785 |
| 1997-09-08 | 792 | 804 | 792 | 796 | 2,308,000 | 796 |
| 1997-09-05 | 791 | 792 | 788 | 789 | 635,000 | 789 |
| 1997-09-04 | 794 | 800 | 787 | 799 | 1,280,000 | 799 |
| 1997-09-03 | 775 | 794 | 772 | 794 | 2,443,000 | 794 |
| 1997-09-02 | 765 | 772 | 763 | 771 | 1,190,000 | 771 |
| 1997-09-01 | 797 | 797 | 761 | 765 | 818,000 | 765 |
| 1997-08-29 | 804 | 804 | 792 | 800 | 1,091,000 | 800 |
| 1997-08-28 | 806 | 808 | 798 | 808 | 970,000 | 808 |
| 1997-08-27 | 810 | 812 | 801 | 806 | 1,401,000 | 806 |
| 1997-08-26 | 815 | 817 | 810 | 814 | 1,511,000 | 814 |
| 1997-08-25 | 820 | 820 | 804 | 809 | 1,806,000 | 809 |
| 1997-08-22 | 812 | 830 | 796 | 830 | 3,113,000 | 830 |
| 1997-08-21 | 799 | 814 | 797 | 809 | 2,665,000 | 809 |
| 1997-08-20 | 774 | 794 | 774 | 792 | 975,000 | 792 |
| 1997-08-19 | 784 | 785 | 774 | 784 | 795,000 | 784 |
| 1997-08-18 | 768 | 782 | 766 | 781 | 667,000 | 781 |
| 1997-08-15 | 790 | 792 | 775 | 775 | 697,000 | 775 |
| 1997-08-14 | 787 | 791 | 783 | 785 | 1,053,000 | 785 |
| 1997-08-13 | 778 | 787 | 774 | 782 | 747,000 | 782 |
| 1997-08-12 | 787 | 788 | 775 | 788 | 758,000 | 788 |
| 1997-08-11 | 785 | 792 | 758 | 770 | 976,000 | 770 |
| 1997-08-08 | 772 | 792 | 770 | 792 | 1,053,000 | 792 |
| 1997-08-07 | 777 | 785 | 773 | 780 | 1,273,000 | 780 |
| 1997-08-06 | 778 | 780 | 757 | 777 | 764,000 | 777 |
| 1997-08-05 | 764 | 772 | 754 | 770 | 769,000 | 770 |
| 1997-08-04 | 771 | 774 | 753 | 764 | 671,000 | 764 |
| 1997-08-01 | 778 | 792 | 771 | 771 | 1,261,000 | 771 |
| 1997-07-31 | 776 | 778 | 761 | 778 | 1,706,000 | 778 |
| 1997-07-30 | 777 | 783 | 768 | 769 | 2,354,000 | 769 |
| 1997-07-29 | 801 | 804 | 787 | 787 | 1,389,000 | 787 |
| 1997-07-28 | 808 | 815 | 798 | 798 | 1,536,000 | 798 |
| 1997-07-25 | 805 | 807 | 795 | 804 | 1,433,000 | 804 |
| 1997-07-24 | 784 | 802 | 784 | 802 | 1,531,000 | 802 |
| 1997-07-23 | 788 | 788 | 776 | 784 | 1,007,000 | 784 |
| 1997-07-22 | 797 | 800 | 778 | 780 | 1,460,000 | 780 |
| 1997-07-18 | 797 | 802 | 794 | 797 | 1,356,000 | 797 |
| 1997-07-17 | 800 | 802 | 795 | 799 | 815,000 | 799 |
| 1997-07-16 | 798 | 804 | 797 | 797 | 1,594,000 | 797 |
| 1997-07-15 | 806 | 806 | 792 | 797 | 1,348,000 | 797 |
| 1997-07-14 | 812 | 812 | 805 | 806 | 1,513,000 | 806 |
| 1997-07-11 | 809 | 813 | 807 | 812 | 2,350,000 | 812 |
| 1997-07-10 | 813 | 815 | 804 | 809 | 977,000 | 809 |
| 1997-07-09 | 828 | 828 | 814 | 818 | 1,884,000 | 818 |
| 1997-07-08 | 819 | 821 | 817 | 819 | 887,000 | 819 |
| 1997-07-07 | 823 | 824 | 816 | 820 | 972,000 | 820 |
| 1997-07-04 | 820 | 825 | 815 | 825 | 1,154,000 | 825 |
| 1997-07-03 | 819 | 822 | 815 | 815 | 1,134,000 | 815 |
| 1997-07-02 | 815 | 821 | 811 | 815 | 990,000 | 815 |
| 1997-07-01 | 817 | 824 | 810 | 814 | 2,089,000 | 814 |
| 1997-06-30 | 828 | 828 | 806 | 817 | 981,000 | 817 |
| 1997-06-27 | 835 | 835 | 829 | 829 | 924,000 | 829 |
| 1997-06-26 | 838 | 841 | 832 | 835 | 2,148,000 | 835 |
| 1997-06-25 | 820 | 840 | 820 | 840 | 2,799,000 | 840 |
| 1997-06-24 | 810 | 816 | 809 | 816 | 1,952,000 | 816 |
| 1997-06-23 | 805 | 809 | 801 | 809 | 711,000 | 809 |
| 1997-06-20 | 798 | 802 | 795 | 801 | 586,000 | 801 |
| 1997-06-19 | 794 | 801 | 791 | 800 | 1,106,000 | 800 |
| 1997-06-18 | 806 | 806 | 797 | 801 | 1,264,000 | 801 |
| 1997-06-17 | 809 | 809 | 805 | 806 | 830,000 | 806 |
| 1997-06-16 | 810 | 810 | 804 | 805 | 1,329,000 | 805 |
| 1997-06-13 | 810 | 810 | 802 | 810 | 3,834,000 | 810 |
| 1997-06-12 | 800 | 802 | 795 | 798 | 1,128,000 | 798 |
| 1997-06-11 | 800 | 803 | 792 | 799 | 885,000 | 799 |
| 1997-06-10 | 795 | 800 | 795 | 800 | 873,000 | 800 |
| 1997-06-09 | 795 | 799 | 795 | 799 | 932,000 | 799 |
| 1997-06-06 | 789 | 793 | 786 | 792 | 416,000 | 792 |
| 1997-06-05 | 793 | 794 | 788 | 793 | 536,000 | 793 |
| 1997-06-04 | 797 | 797 | 791 | 796 | 1,492,000 | 796 |
| 1997-06-03 | 804 | 806 | 785 | 799 | 1,690,000 | 799 |
| 1997-06-02 | 793 | 805 | 793 | 804 | 900,000 | 804 |
| 1997-05-30 | 800 | 805 | 792 | 792 | 1,833,000 | 792 |
| 1997-05-29 | 799 | 800 | 791 | 795 | 767,000 | 795 |
| 1997-05-28 | 782 | 792 | 781 | 791 | 798,000 | 791 |
| 1997-05-27 | 788 | 795 | 775 | 779 | 2,221,000 | 779 |
| 1997-05-26 | 800 | 802 | 791 | 798 | 1,283,000 | 798 |
| 1997-05-23 | 801 | 804 | 798 | 800 | 1,318,000 | 800 |
| 1997-05-22 | 809 | 809 | 794 | 800 | 1,726,000 | 800 |
| 1997-05-21 | 798 | 812 | 798 | 805 | 3,478,000 | 805 |
| 1997-05-20 | 796 | 802 | 790 | 790 | 2,129,000 | 790 |
| 1997-05-19 | 782 | 795 | 782 | 794 | 2,460,000 | 794 |
| 1997-05-16 | 788 | 802 | 788 | 792 | 3,212,000 | 792 |
| 1997-05-15 | 783 | 784 | 773 | 784 | 1,075,000 | 784 |
| 1997-05-14 | 778 | 783 | 772 | 778 | 1,576,000 | 778 |
| 1997-05-13 | 787 | 792 | 779 | 779 | 2,572,000 | 779 |
| 1997-05-12 | 765 | 777 | 765 | 777 | 1,560,000 | 777 |
| 1997-05-09 | 785 | 785 | 766 | 775 | 1,403,000 | 775 |
| 1997-05-08 | 779 | 782 | 773 | 778 | 1,685,000 | 778 |
| 1997-05-07 | 790 | 799 | 779 | 779 | 1,368,000 | 779 |
| 1997-05-06 | 804 | 808 | 791 | 799 | 1,971,000 | 799 |
| 1997-05-02 | 787 | 797 | 781 | 794 | 1,644,000 | 794 |
| 1997-05-01 | 798 | 805 | 785 | 787 | 2,270,000 | 787 |
| 1997-04-30 | 786 | 796 | 785 | 790 | 1,576,000 | 790 |
| 1997-04-28 | 788 | 788 | 774 | 779 | 532,000 | 779 |
| 1997-04-25 | 785 | 794 | 783 | 788 | 3,136,000 | 788 |
| 1997-04-24 | 784 | 792 | 780 | 790 | 1,681,000 | 790 |
| 1997-04-23 | 775 | 785 | 768 | 784 | 3,291,000 | 784 |
| 1997-04-22 | 768 | 773 | 761 | 765 | 1,650,000 | 765 |
| 1997-04-21 | 769 | 775 | 767 | 767 | 2,267,000 | 767 |
| 1997-04-18 | 758 | 769 | 754 | 767 | 3,262,000 | 767 |
| 1997-04-17 | 754 | 755 | 745 | 753 | 1,753,000 | 753 |
| 1997-04-16 | 745 | 750 | 744 | 748 | 4,305,000 | 748 |
| 1997-04-15 | 734 | 745 | 734 | 744 | 1,995,000 | 744 |
| 1997-04-14 | 734 | 743 | 724 | 735 | 1,022,000 | 735 |
| 1997-04-11 | 740 | 745 | 732 | 744 | 2,339,000 | 744 |
| 1997-04-10 | 730 | 735 | 720 | 725 | 1,534,000 | 725 |
| 1997-04-09 | 724 | 735 | 718 | 730 | 1,518,000 | 730 |
| 1997-04-08 | 706 | 726 | 706 | 724 | 1,479,000 | 724 |
| 1997-04-07 | 720 | 722 | 704 | 704 | 1,213,000 | 704 |
| 1997-04-04 | 724 | 724 | 713 | 715 | 734,000 | 715 |
| 1997-04-03 | 720 | 730 | 719 | 725 | 1,509,000 | 725 |
| 1997-04-02 | 711 | 728 | 703 | 727 | 632,000 | 727 |
| 1997-04-01 | 705 | 720 | 698 | 720 | 1,064,000 | 720 |
| 1997-03-31 | 712 | 720 | 703 | 719 | 826,000 | 719 |
| 1997-03-28 | 727 | 727 | 714 | 717 | 941,000 | 717 |
| 1997-03-27 | 744 | 744 | 716 | 732 | 1,903,000 | 732 |
| 1997-03-26 | 737 | 750 | 727 | 740 | 3,590,000 | 740 |
| 1997-03-25 | 720 | 731 | 715 | 730 | 2,557,000 | 730 |
| 1997-03-24 | 717 | 721 | 709 | 711 | 2,776,000 | 711 |
| 1997-03-21 | 705 | 719 | 705 | 717 | 1,801,000 | 717 |
| 1997-03-19 | 700 | 707 | 699 | 701 | 1,476,000 | 701 |
| 1997-03-18 | 680 | 689 | 680 | 689 | 1,333,000 | 689 |
| 1997-03-17 | 668 | 679 | 664 | 676 | 1,365,000 | 676 |
| 1997-03-14 | 660 | 678 | 660 | 669 | 3,472,000 | 669 |
| 1997-03-13 | 660 | 661 | 656 | 660 | 1,308,000 | 660 |
| 1997-03-12 | 668 | 668 | 653 | 660 | 1,499,000 | 660 |
| 1997-03-11 | 671 | 674 | 665 | 668 | 1,235,000 | 668 |
| 1997-03-10 | 676 | 676 | 666 | 674 | 1,161,000 | 674 |
| 1997-03-07 | 667 | 680 | 665 | 676 | 1,247,000 | 676 |
| 1997-03-06 | 685 | 687 | 675 | 676 | 2,163,000 | 676 |
| 1997-03-05 | 689 | 690 | 680 | 682 | 1,291,000 | 682 |
| 1997-03-04 | 691 | 695 | 683 | 690 | 765,000 | 690 |
| 1997-03-03 | 698 | 698 | 682 | 682 | 854,000 | 682 |
| 1997-02-28 | 705 | 705 | 694 | 698 | 882,000 | 698 |
| 1997-02-27 | 693 | 700 | 693 | 698 | 1,181,000 | 698 |
| 1997-02-26 | 715 | 715 | 706 | 709 | 953,000 | 709 |
| 1997-02-25 | 711 | 717 | 710 | 713 | 1,103,000 | 713 |
| 1997-02-24 | 725 | 734 | 712 | 712 | 1,148,000 | 712 |
| 1997-02-21 | 730 | 731 | 725 | 725 | 867,000 | 725 |
| 1997-02-20 | 723 | 732 | 723 | 732 | 1,421,000 | 732 |
| 1997-02-19 | 723 | 723 | 710 | 718 | 1,182,000 | 718 |
| 1997-02-18 | 726 | 735 | 717 | 719 | 1,168,000 | 719 |
| 1997-02-17 | 740 | 742 | 722 | 723 | 1,468,000 | 723 |
| 1997-02-14 | 721 | 740 | 717 | 739 | 2,635,000 | 739 |
| 1997-02-13 | 730 | 730 | 711 | 711 | 1,247,000 | 711 |
| 1997-02-12 | 700 | 714 | 696 | 710 | 1,573,000 | 710 |
| 1997-02-10 | 675 | 698 | 675 | 694 | 874,000 | 694 |
| 1997-02-07 | 676 | 689 | 673 | 674 | 1,671,000 | 674 |
| 1997-02-06 | 683 | 685 | 666 | 670 | 1,548,000 | 670 |
| 1997-02-05 | 687 | 694 | 676 | 687 | 667,000 | 687 |
| 1997-02-04 | 690 | 706 | 686 | 699 | 1,317,000 | 699 |
| 1997-02-03 | 680 | 683 | 676 | 678 | 749,000 | 678 |
| 1997-01-31 | 683 | 695 | 680 | 690 | 1,285,000 | 690 |
| 1997-01-30 | 675 | 688 | 668 | 678 | 918,000 | 678 |
| 1997-01-29 | 684 | 700 | 670 | 695 | 1,396,000 | 695 |
| 1997-01-28 | 659 | 679 | 653 | 675 | 2,063,000 | 675 |
| 1997-01-27 | 670 | 676 | 660 | 665 | 1,063,000 | 665 |
| 1997-01-24 | 689 | 691 | 680 | 680 | 818,000 | 680 |
| 1997-01-23 | 684 | 705 | 684 | 699 | 1,425,000 | 699 |
| 1997-01-22 | 685 | 705 | 685 | 693 | 1,545,000 | 693 |
| 1997-01-21 | 670 | 680 | 666 | 670 | 1,398,000 | 670 |
| 1997-01-20 | 704 | 704 | 662 | 685 | 1,722,000 | 685 |
| 1997-01-17 | 710 | 718 | 703 | 703 | 1,729,000 | 703 |
| 1997-01-16 | 707 | 720 | 705 | 715 | 2,553,000 | 715 |
| 1997-01-14 | 664 | 710 | 654 | 706 | 1,626,000 | 706 |
| 1997-01-13 | 665 | 670 | 642 | 665 | 2,123,000 | 665 |
| 1997-01-10 | 680 | 685 | 651 | 665 | 3,360,000 | 665 |
| 1997-01-09 | 709 | 715 | 685 | 685 | 1,031,000 | 685 |
| 1997-01-08 | 731 | 734 | 712 | 729 | 1,045,000 | 729 |
| 1997-01-07 | 740 | 747 | 734 | 741 | 2,012,000 | 741 |
| 1997-01-06 | 725 | 740 | 715 | 740 | 1,068,000 | 740 |
分割・併合履歴 ： なし