3402 東レ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 397 | 401 | 396 | 396 | 431,000 | 396 |
| 1999-12-29 | 398 | 402 | 397 | 397 | 798,000 | 397 |
| 1999-12-28 | 407 | 410 | 398 | 398 | 835,000 | 398 |
| 1999-12-27 | 400 | 405 | 398 | 405 | 924,000 | 405 |
| 1999-12-24 | 406 | 407 | 396 | 396 | 2,200,000 | 396 |
| 1999-12-22 | 398 | 398 | 395 | 398 | 2,373,000 | 398 |
| 1999-12-21 | 392 | 404 | 392 | 397 | 3,756,000 | 397 |
| 1999-12-20 | 408 | 413 | 392 | 395 | 3,640,000 | 395 |
| 1999-12-17 | 413 | 416 | 405 | 408 | 3,152,000 | 408 |
| 1999-12-16 | 410 | 422 | 410 | 412 | 4,751,000 | 412 |
| 1999-12-15 | 415 | 419 | 411 | 411 | 3,142,000 | 411 |
| 1999-12-14 | 424 | 428 | 415 | 415 | 2,918,000 | 415 |
| 1999-12-13 | 440 | 441 | 420 | 421 | 3,364,000 | 421 |
| 1999-12-10 | 418 | 434 | 418 | 432 | 6,613,000 | 432 |
| 1999-12-09 | 433 | 434 | 411 | 420 | 5,395,000 | 420 |
| 1999-12-08 | 453 | 454 | 434 | 439 | 5,477,000 | 439 |
| 1999-12-07 | 468 | 469 | 453 | 456 | 4,903,000 | 456 |
| 1999-12-06 | 472 | 475 | 468 | 468 | 2,836,000 | 468 |
| 1999-12-03 | 500 | 500 | 480 | 481 | 2,866,000 | 481 |
| 1999-12-02 | 490 | 500 | 490 | 495 | 1,953,000 | 495 |
| 1999-12-01 | 488 | 500 | 487 | 493 | 2,590,000 | 493 |
| 1999-11-30 | 482 | 511 | 482 | 497 | 3,328,000 | 497 |
| 1999-11-29 | 480 | 487 | 468 | 480 | 2,639,000 | 480 |
| 1999-11-26 | 485 | 490 | 480 | 483 | 2,404,000 | 483 |
| 1999-11-25 | 495 | 505 | 486 | 490 | 3,021,000 | 490 |
| 1999-11-24 | 505 | 514 | 500 | 500 | 1,546,000 | 500 |
| 1999-11-22 | 510 | 519 | 507 | 509 | 1,411,000 | 509 |
| 1999-11-19 | 530 | 534 | 514 | 514 | 3,343,000 | 514 |
| 1999-11-18 | 530 | 537 | 524 | 530 | 3,483,000 | 530 |
| 1999-11-17 | 505 | 519 | 500 | 515 | 3,280,000 | 515 |
| 1999-11-16 | 495 | 505 | 485 | 497 | 3,146,000 | 497 |
| 1999-11-15 | 500 | 507 | 500 | 500 | 3,094,000 | 500 |
| 1999-11-12 | 517 | 518 | 499 | 506 | 4,901,000 | 506 |
| 1999-11-11 | 530 | 532 | 506 | 507 | 5,799,000 | 507 |
| 1999-11-10 | 545 | 545 | 530 | 532 | 3,864,000 | 532 |
| 1999-11-09 | 560 | 561 | 548 | 550 | 2,687,000 | 550 |
| 1999-11-08 | 570 | 570 | 554 | 566 | 2,238,000 | 566 |
| 1999-11-05 | 572 | 572 | 560 | 565 | 3,303,000 | 565 |
| 1999-11-04 | 572 | 573 | 567 | 570 | 3,023,000 | 570 |
| 1999-11-02 | 570 | 578 | 570 | 571 | 1,577,000 | 571 |
| 1999-11-01 | 574 | 577 | 568 | 572 | 1,760,000 | 572 |
| 1999-10-29 | 584 | 587 | 575 | 575 | 3,685,000 | 575 |
| 1999-10-28 | 581 | 585 | 574 | 580 | 1,967,000 | 580 |
| 1999-10-27 | 574 | 583 | 573 | 580 | 2,313,000 | 580 |
| 1999-10-26 | 567 | 586 | 561 | 581 | 7,193,000 | 581 |
| 1999-10-25 | 545 | 562 | 538 | 557 | 4,801,000 | 557 |
| 1999-10-22 | 534 | 545 | 532 | 535 | 3,921,000 | 535 |
| 1999-10-21 | 525 | 528 | 520 | 528 | 2,117,000 | 528 |
| 1999-10-20 | 535 | 537 | 525 | 533 | 1,860,000 | 533 |
| 1999-10-19 | 536 | 537 | 520 | 532 | 2,309,000 | 532 |
| 1999-10-18 | 525 | 535 | 520 | 534 | 4,153,000 | 534 |
| 1999-10-15 | 514 | 520 | 513 | 519 | 2,811,000 | 519 |
| 1999-10-14 | 507 | 516 | 507 | 511 | 2,912,000 | 511 |
| 1999-10-13 | 511 | 517 | 507 | 511 | 2,022,000 | 511 |
| 1999-10-12 | 515 | 519 | 509 | 515 | 2,027,000 | 515 |
| 1999-10-08 | 516 | 530 | 504 | 505 | 4,815,000 | 505 |
| 1999-10-07 | 523 | 530 | 517 | 524 | 3,687,000 | 524 |
| 1999-10-06 | 522 | 527 | 513 | 514 | 2,403,000 | 514 |
| 1999-10-05 | 542 | 542 | 530 | 530 | 1,459,000 | 530 |
| 1999-10-04 | 544 | 544 | 537 | 539 | 1,030,000 | 539 |
| 1999-10-01 | 540 | 547 | 534 | 545 | 2,232,000 | 545 |
| 1999-09-30 | 540 | 550 | 538 | 550 | 3,641,000 | 550 |
| 1999-09-29 | 525 | 530 | 525 | 530 | 1,824,000 | 530 |
| 1999-09-28 | 520 | 534 | 520 | 531 | 2,161,000 | 531 |
| 1999-09-27 | 520 | 525 | 509 | 516 | 2,228,000 | 516 |
| 1999-09-24 | 514 | 518 | 511 | 513 | 2,612,000 | 513 |
| 1999-09-22 | 505 | 531 | 503 | 525 | 4,049,000 | 525 |
| 1999-09-21 | 515 | 517 | 508 | 511 | 2,600,000 | 511 |
| 1999-09-20 | 513 | 524 | 509 | 524 | 3,967,000 | 524 |
| 1999-09-17 | 509 | 512 | 502 | 503 | 4,194,000 | 503 |
| 1999-09-16 | 515 | 517 | 501 | 512 | 4,759,000 | 512 |
| 1999-09-14 | 535 | 535 | 517 | 520 | 3,080,000 | 520 |
| 1999-09-13 | 538 | 541 | 532 | 533 | 3,125,000 | 533 |
| 1999-09-10 | 535 | 542 | 528 | 528 | 3,850,000 | 528 |
| 1999-09-09 | 532 | 537 | 530 | 535 | 2,194,000 | 535 |
| 1999-09-08 | 523 | 538 | 520 | 527 | 2,278,000 | 527 |
| 1999-09-07 | 530 | 530 | 514 | 528 | 3,893,000 | 528 |
| 1999-09-06 | 555 | 555 | 538 | 540 | 1,942,000 | 540 |
| 1999-09-03 | 554 | 559 | 551 | 554 | 1,320,000 | 554 |
| 1999-09-02 | 560 | 560 | 552 | 554 | 1,549,000 | 554 |
| 1999-09-01 | 558 | 566 | 556 | 562 | 2,013,000 | 562 |
| 1999-08-31 | 567 | 570 | 553 | 562 | 2,524,000 | 562 |
| 1999-08-30 | 555 | 566 | 554 | 563 | 1,396,000 | 563 |
| 1999-08-27 | 555 | 560 | 550 | 550 | 1,978,000 | 550 |
| 1999-08-26 | 560 | 562 | 557 | 558 | 2,042,000 | 558 |
| 1999-08-25 | 570 | 573 | 560 | 562 | 1,634,000 | 562 |
| 1999-08-24 | 587 | 587 | 575 | 575 | 1,810,000 | 575 |
| 1999-08-23 | 580 | 590 | 580 | 589 | 2,025,000 | 589 |
| 1999-08-20 | 565 | 577 | 559 | 572 | 1,538,000 | 572 |
| 1999-08-19 | 568 | 578 | 562 | 571 | 2,985,000 | 571 |
| 1999-08-18 | 569 | 573 | 557 | 560 | 2,361,000 | 560 |
| 1999-08-17 | 568 | 570 | 564 | 569 | 1,990,000 | 569 |
| 1999-08-16 | 570 | 575 | 564 | 568 | 2,440,000 | 568 |
| 1999-08-13 | 570 | 570 | 566 | 566 | 1,410,000 | 566 |
| 1999-08-12 | 567 | 575 | 564 | 570 | 1,355,000 | 570 |
| 1999-08-11 | 563 | 571 | 560 | 567 | 1,835,000 | 567 |
| 1999-08-10 | 562 | 565 | 560 | 564 | 798,000 | 564 |
| 1999-08-09 | 570 | 574 | 561 | 561 | 1,063,000 | 561 |
| 1999-08-06 | 570 | 570 | 561 | 563 | 961,000 | 563 |
| 1999-08-05 | 569 | 572 | 558 | 566 | 1,534,000 | 566 |
| 1999-08-04 | 576 | 577 | 565 | 569 | 2,013,000 | 569 |
| 1999-08-03 | 585 | 586 | 566 | 570 | 1,847,000 | 570 |
| 1999-08-02 | 584 | 584 | 575 | 575 | 1,152,000 | 575 |
| 1999-07-30 | 570 | 585 | 565 | 584 | 2,368,000 | 584 |
| 1999-07-29 | 585 | 585 | 558 | 563 | 2,341,000 | 563 |
| 1999-07-28 | 587 | 587 | 572 | 575 | 1,301,000 | 575 |
| 1999-07-27 | 570 | 588 | 570 | 587 | 1,878,000 | 587 |
| 1999-07-26 | 581 | 581 | 565 | 569 | 2,324,000 | 569 |
| 1999-07-23 | 594 | 595 | 578 | 589 | 2,050,000 | 589 |
| 1999-07-22 | 613 | 614 | 592 | 599 | 1,410,000 | 599 |
| 1999-07-21 | 610 | 617 | 604 | 612 | 4,549,000 | 612 |
| 1999-07-19 | 608 | 608 | 598 | 604 | 1,934,000 | 604 |
| 1999-07-16 | 615 | 615 | 603 | 605 | 2,082,000 | 605 |
| 1999-07-15 | 625 | 626 | 608 | 615 | 2,013,000 | 615 |
| 1999-07-14 | 612 | 625 | 607 | 625 | 2,881,000 | 625 |
| 1999-07-13 | 613 | 614 | 602 | 602 | 1,766,000 | 602 |
| 1999-07-12 | 611 | 611 | 600 | 610 | 1,349,000 | 610 |
| 1999-07-09 | 602 | 615 | 598 | 615 | 2,978,000 | 615 |
| 1999-07-08 | 614 | 614 | 605 | 608 | 1,448,000 | 608 |
| 1999-07-07 | 617 | 621 | 605 | 614 | 2,468,000 | 614 |
| 1999-07-06 | 631 | 631 | 615 | 625 | 1,687,000 | 625 |
| 1999-07-05 | 613 | 635 | 610 | 632 | 5,396,000 | 632 |
| 1999-07-02 | 612 | 615 | 600 | 614 | 2,218,000 | 614 |
| 1999-07-01 | 616 | 616 | 603 | 604 | 1,714,000 | 604 |
| 1999-06-30 | 618 | 619 | 606 | 606 | 1,858,000 | 606 |
| 1999-06-29 | 615 | 618 | 605 | 610 | 1,546,000 | 610 |
| 1999-06-28 | 610 | 613 | 602 | 610 | 1,637,000 | 610 |
| 1999-06-25 | 619 | 625 | 605 | 610 | 2,174,000 | 610 |
| 1999-06-24 | 612 | 619 | 612 | 618 | 2,043,000 | 618 |
| 1999-06-23 | 626 | 626 | 610 | 612 | 2,538,000 | 612 |
| 1999-06-22 | 645 | 645 | 625 | 634 | 1,588,000 | 634 |
| 1999-06-21 | 635 | 648 | 632 | 648 | 3,283,000 | 648 |
| 1999-06-18 | 635 | 635 | 625 | 625 | 1,450,000 | 625 |
| 1999-06-17 | 628 | 632 | 620 | 628 | 1,895,000 | 628 |
| 1999-06-16 | 627 | 630 | 615 | 621 | 2,451,000 | 621 |
| 1999-06-15 | 635 | 635 | 619 | 625 | 1,749,000 | 625 |
| 1999-06-14 | 625 | 632 | 615 | 628 | 2,821,000 | 628 |
| 1999-06-11 | 600 | 615 | 598 | 615 | 7,141,000 | 615 |
| 1999-06-10 | 591 | 600 | 585 | 600 | 3,337,000 | 600 |
| 1999-06-09 | 587 | 599 | 587 | 599 | 1,716,000 | 599 |
| 1999-06-08 | 594 | 594 | 579 | 591 | 1,940,000 | 591 |
| 1999-06-07 | 592 | 595 | 588 | 591 | 1,413,000 | 591 |
| 1999-06-04 | 588 | 589 | 581 | 589 | 1,003,000 | 589 |
| 1999-06-03 | 598 | 600 | 582 | 590 | 1,993,000 | 590 |
| 1999-06-02 | 596 | 596 | 586 | 590 | 1,349,000 | 590 |
| 1999-06-01 | 575 | 596 | 575 | 596 | 1,462,000 | 596 |
| 1999-05-31 | 588 | 590 | 573 | 580 | 1,213,000 | 580 |
| 1999-05-28 | 580 | 587 | 580 | 587 | 1,051,000 | 587 |
| 1999-05-27 | 602 | 602 | 585 | 599 | 929,000 | 599 |
| 1999-05-26 | 595 | 610 | 595 | 600 | 1,440,000 | 600 |
| 1999-05-25 | 610 | 612 | 602 | 604 | 940,000 | 604 |
| 1999-05-24 | 593 | 611 | 592 | 611 | 1,201,000 | 611 |
| 1999-05-21 | 612 | 612 | 596 | 603 | 2,008,000 | 603 |
| 1999-05-20 | 621 | 621 | 601 | 604 | 2,110,000 | 604 |
| 1999-05-19 | 628 | 635 | 614 | 623 | 2,868,000 | 623 |
| 1999-05-18 | 605 | 624 | 603 | 620 | 2,229,000 | 620 |
| 1999-05-17 | 608 | 611 | 597 | 605 | 1,907,000 | 605 |
| 1999-05-14 | 622 | 639 | 618 | 620 | 2,444,000 | 620 |
| 1999-05-13 | 621 | 626 | 618 | 620 | 1,584,000 | 620 |
| 1999-05-12 | 632 | 639 | 630 | 631 | 1,572,000 | 631 |
| 1999-05-11 | 640 | 640 | 626 | 628 | 1,792,000 | 628 |
| 1999-05-10 | 653 | 654 | 638 | 642 | 983,000 | 642 |
| 1999-05-07 | 654 | 655 | 630 | 654 | 3,027,000 | 654 |
| 1999-05-06 | 650 | 654 | 640 | 654 | 1,996,000 | 654 |
| 1999-04-30 | 633 | 641 | 626 | 633 | 2,320,000 | 633 |
| 1999-04-28 | 629 | 635 | 621 | 623 | 2,649,000 | 623 |
| 1999-04-27 | 618 | 619 | 612 | 619 | 2,495,000 | 619 |
| 1999-04-26 | 620 | 624 | 606 | 608 | 2,558,000 | 608 |
| 1999-04-23 | 620 | 626 | 615 | 620 | 2,330,000 | 620 |
| 1999-04-22 | 649 | 649 | 614 | 620 | 2,100,000 | 620 |
| 1999-04-21 | 650 | 651 | 638 | 644 | 1,987,000 | 644 |
| 1999-04-20 | 650 | 665 | 645 | 658 | 4,225,000 | 658 |
| 1999-04-19 | 634 | 660 | 634 | 660 | 9,842,000 | 660 |
| 1999-04-16 | 617 | 625 | 613 | 618 | 7,894,000 | 618 |
| 1999-04-15 | 610 | 612 | 604 | 612 | 3,496,000 | 612 |
| 1999-04-14 | 580 | 597 | 574 | 591 | 2,998,000 | 591 |
| 1999-04-13 | 574 | 583 | 569 | 572 | 2,507,000 | 572 |
| 1999-04-12 | 586 | 590 | 565 | 566 | 2,185,000 | 566 |
| 1999-04-09 | 617 | 617 | 590 | 596 | 4,094,000 | 596 |
| 1999-04-08 | 590 | 607 | 587 | 607 | 2,626,000 | 607 |
| 1999-04-07 | 600 | 601 | 577 | 585 | 2,813,000 | 585 |
| 1999-04-06 | 608 | 609 | 587 | 609 | 2,103,000 | 609 |
| 1999-04-05 | 608 | 612 | 604 | 608 | 1,297,000 | 608 |
| 1999-04-02 | 620 | 624 | 601 | 605 | 1,661,000 | 605 |
| 1999-04-01 | 611 | 631 | 602 | 620 | 2,631,000 | 620 |
| 1999-03-31 | 608 | 615 | 596 | 615 | 1,823,000 | 615 |
| 1999-03-30 | 624 | 630 | 601 | 610 | 1,651,000 | 610 |
| 1999-03-29 | 617 | 631 | 610 | 624 | 1,224,000 | 624 |
| 1999-03-26 | 625 | 625 | 608 | 614 | 1,629,000 | 614 |
| 1999-03-25 | 620 | 625 | 607 | 611 | 2,649,000 | 611 |
| 1999-03-24 | 607 | 607 | 586 | 586 | 2,503,000 | 586 |
| 1999-03-23 | 613 | 625 | 594 | 610 | 2,936,000 | 610 |
| 1999-03-19 | 603 | 607 | 590 | 600 | 1,731,000 | 600 |
| 1999-03-18 | 625 | 630 | 600 | 600 | 3,497,000 | 600 |
| 1999-03-17 | 627 | 657 | 620 | 634 | 15,342,000 | 634 |
| 1999-03-16 | 540 | 559 | 536 | 557 | 3,851,000 | 557 |
| 1999-03-15 | 526 | 537 | 524 | 537 | 3,560,000 | 537 |
| 1999-03-12 | 555 | 557 | 525 | 529 | 4,194,000 | 529 |
| 1999-03-11 | 555 | 558 | 545 | 553 | 2,784,000 | 553 |
| 1999-03-10 | 540 | 553 | 538 | 549 | 3,302,000 | 549 |
| 1999-03-09 | 525 | 535 | 524 | 535 | 3,415,000 | 535 |
| 1999-03-08 | 540 | 544 | 520 | 520 | 1,857,000 | 520 |
| 1999-03-05 | 515 | 535 | 512 | 535 | 2,802,000 | 535 |
| 1999-03-04 | 513 | 517 | 509 | 513 | 2,700,000 | 513 |
| 1999-03-03 | 507 | 508 | 505 | 508 | 1,772,000 | 508 |
| 1999-03-02 | 513 | 515 | 505 | 505 | 1,977,000 | 505 |
| 1999-03-01 | 516 | 521 | 512 | 512 | 1,851,000 | 512 |
| 1999-02-26 | 520 | 523 | 518 | 519 | 1,967,000 | 519 |
| 1999-02-25 | 520 | 525 | 517 | 520 | 1,040,000 | 520 |
| 1999-02-24 | 526 | 527 | 519 | 519 | 1,222,000 | 519 |
| 1999-02-23 | 530 | 532 | 523 | 523 | 1,353,000 | 523 |
| 1999-02-22 | 518 | 532 | 518 | 532 | 1,211,000 | 532 |
| 1999-02-19 | 520 | 523 | 515 | 515 | 1,374,000 | 515 |
| 1999-02-18 | 529 | 529 | 522 | 524 | 729,000 | 524 |
| 1999-02-17 | 535 | 543 | 529 | 529 | 1,140,000 | 529 |
| 1999-02-16 | 547 | 552 | 541 | 545 | 1,501,000 | 545 |
| 1999-02-15 | 540 | 553 | 540 | 549 | 1,219,000 | 549 |
| 1999-02-12 | 530 | 543 | 528 | 536 | 1,508,000 | 536 |
| 1999-02-10 | 522 | 541 | 522 | 528 | 1,305,000 | 528 |
| 1999-02-09 | 534 | 541 | 522 | 522 | 1,689,000 | 522 |
| 1999-02-08 | 541 | 541 | 529 | 536 | 994,000 | 536 |
| 1999-02-05 | 543 | 548 | 538 | 545 | 1,474,000 | 545 |
| 1999-02-04 | 540 | 545 | 536 | 543 | 970,000 | 543 |
| 1999-02-03 | 547 | 547 | 537 | 538 | 773,000 | 538 |
| 1999-02-02 | 554 | 554 | 542 | 552 | 1,159,000 | 552 |
| 1999-02-01 | 560 | 560 | 541 | 545 | 1,056,000 | 545 |
| 1999-01-29 | 550 | 560 | 550 | 560 | 1,474,000 | 560 |
| 1999-01-28 | 546 | 549 | 539 | 543 | 1,157,000 | 543 |
| 1999-01-27 | 548 | 552 | 542 | 550 | 1,380,000 | 550 |
| 1999-01-26 | 548 | 551 | 544 | 545 | 2,021,000 | 545 |
| 1999-01-25 | 530 | 543 | 525 | 542 | 2,308,000 | 542 |
| 1999-01-22 | 529 | 544 | 522 | 531 | 1,919,000 | 531 |
| 1999-01-21 | 515 | 527 | 515 | 519 | 3,334,000 | 519 |
| 1999-01-20 | 515 | 517 | 503 | 505 | 2,653,000 | 505 |
| 1999-01-19 | 516 | 517 | 501 | 505 | 2,398,000 | 505 |
| 1999-01-18 | 522 | 525 | 515 | 517 | 1,829,000 | 517 |
| 1999-01-14 | 518 | 523 | 515 | 520 | 1,275,000 | 520 |
| 1999-01-13 | 530 | 535 | 518 | 518 | 1,163,000 | 518 |
| 1999-01-12 | 537 | 541 | 527 | 535 | 1,117,000 | 535 |
| 1999-01-11 | 550 | 551 | 542 | 546 | 1,172,000 | 546 |
| 1999-01-08 | 573 | 574 | 561 | 562 | 953,000 | 562 |
| 1999-01-07 | 579 | 581 | 570 | 573 | 951,000 | 573 |
| 1999-01-06 | 570 | 574 | 569 | 574 | 913,000 | 574 |
| 1999-01-05 | 572 | 580 | 566 | 574 | 1,520,000 | 574 |
| 1999-01-04 | 580 | 590 | 580 | 582 | 334,000 | 582 |
分割・併合履歴 ： なし
