3402 東レ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 432 | 436 | 428 | 430 | 561,000 | 430 |
| 2000-12-28 | 438 | 439 | 436 | 437 | 753,000 | 437 |
| 2000-12-27 | 435 | 438 | 433 | 438 | 856,000 | 438 |
| 2000-12-26 | 434 | 437 | 433 | 435 | 1,454,000 | 435 |
| 2000-12-25 | 430 | 433 | 428 | 433 | 1,206,000 | 433 |
| 2000-12-22 | 430 | 430 | 422 | 427 | 1,284,000 | 427 |
| 2000-12-21 | 428 | 432 | 423 | 431 | 2,018,000 | 431 |
| 2000-12-20 | 425 | 436 | 418 | 433 | 2,098,000 | 433 |
| 2000-12-19 | 426 | 435 | 424 | 428 | 1,712,000 | 428 |
| 2000-12-18 | 435 | 437 | 424 | 424 | 2,041,000 | 424 |
| 2000-12-15 | 438 | 442 | 437 | 440 | 1,743,000 | 440 |
| 2000-12-14 | 437 | 441 | 437 | 439 | 1,636,000 | 439 |
| 2000-12-13 | 440 | 443 | 438 | 440 | 1,992,000 | 440 |
| 2000-12-12 | 438 | 440 | 436 | 437 | 1,592,000 | 437 |
| 2000-12-11 | 442 | 442 | 437 | 438 | 1,266,000 | 438 |
| 2000-12-08 | 431 | 439 | 431 | 439 | 4,934,000 | 439 |
| 2000-12-07 | 435 | 438 | 434 | 436 | 1,714,000 | 436 |
| 2000-12-06 | 440 | 441 | 435 | 436 | 2,930,000 | 436 |
| 2000-12-05 | 440 | 442 | 436 | 436 | 2,342,000 | 436 |
| 2000-12-04 | 442 | 446 | 438 | 438 | 1,268,000 | 438 |
| 2000-12-01 | 436 | 443 | 436 | 437 | 1,681,000 | 437 |
| 2000-11-30 | 436 | 443 | 435 | 443 | 4,457,000 | 443 |
| 2000-11-29 | 440 | 440 | 433 | 440 | 1,680,000 | 440 |
| 2000-11-28 | 443 | 444 | 438 | 439 | 2,735,000 | 439 |
| 2000-11-27 | 442 | 443 | 438 | 439 | 2,289,000 | 439 |
| 2000-11-24 | 440 | 444 | 438 | 441 | 2,721,000 | 441 |
| 2000-11-22 | 437 | 440 | 432 | 433 | 2,460,000 | 433 |
| 2000-11-21 | 440 | 440 | 424 | 435 | 2,037,000 | 435 |
| 2000-11-20 | 438 | 441 | 435 | 441 | 1,675,000 | 441 |
| 2000-11-17 | 434 | 441 | 432 | 439 | 2,167,000 | 439 |
| 2000-11-16 | 442 | 442 | 434 | 434 | 1,288,000 | 434 |
| 2000-11-15 | 446 | 447 | 436 | 440 | 2,131,000 | 440 |
| 2000-11-14 | 436 | 441 | 430 | 441 | 2,376,000 | 441 |
| 2000-11-13 | 426 | 436 | 426 | 436 | 1,252,000 | 436 |
| 2000-11-10 | 431 | 436 | 430 | 436 | 1,443,000 | 436 |
| 2000-11-09 | 432 | 438 | 432 | 436 | 1,009,000 | 436 |
| 2000-11-08 | 440 | 442 | 437 | 437 | 1,463,000 | 437 |
| 2000-11-07 | 438 | 444 | 436 | 440 | 3,539,000 | 440 |
| 2000-11-06 | 432 | 439 | 431 | 436 | 1,888,000 | 436 |
| 2000-11-02 | 432 | 432 | 427 | 429 | 1,473,000 | 429 |
| 2000-11-01 | 423 | 431 | 423 | 429 | 2,465,000 | 429 |
| 2000-10-31 | 423 | 429 | 420 | 425 | 1,933,000 | 425 |
| 2000-10-30 | 423 | 425 | 420 | 423 | 1,409,000 | 423 |
| 2000-10-27 | 420 | 426 | 420 | 424 | 3,174,000 | 424 |
| 2000-10-26 | 419 | 423 | 416 | 422 | 2,551,000 | 422 |
| 2000-10-25 | 418 | 421 | 415 | 419 | 2,021,000 | 419 |
| 2000-10-24 | 414 | 419 | 414 | 416 | 1,337,000 | 416 |
| 2000-10-23 | 410 | 419 | 408 | 413 | 1,086,000 | 413 |
| 2000-10-20 | 415 | 416 | 408 | 410 | 1,792,000 | 410 |
| 2000-10-19 | 410 | 412 | 403 | 411 | 2,270,000 | 411 |
| 2000-10-18 | 412 | 419 | 412 | 415 | 1,520,000 | 415 |
| 2000-10-17 | 418 | 423 | 417 | 417 | 1,853,000 | 417 |
| 2000-10-16 | 419 | 422 | 415 | 420 | 1,774,000 | 420 |
| 2000-10-13 | 413 | 418 | 410 | 416 | 1,801,000 | 416 |
| 2000-10-12 | 411 | 418 | 410 | 416 | 1,232,000 | 416 |
| 2000-10-11 | 415 | 418 | 411 | 416 | 1,125,000 | 416 |
| 2000-10-10 | 416 | 418 | 414 | 415 | 765,000 | 415 |
| 2000-10-06 | 420 | 421 | 416 | 417 | 1,409,000 | 417 |
| 2000-10-05 | 419 | 422 | 417 | 421 | 1,494,000 | 421 |
| 2000-10-04 | 421 | 425 | 419 | 423 | 1,583,000 | 423 |
| 2000-10-03 | 424 | 424 | 418 | 423 | 1,426,000 | 423 |
| 2000-10-02 | 418 | 425 | 416 | 424 | 1,463,000 | 424 |
| 2000-09-29 | 420 | 427 | 415 | 422 | 3,736,000 | 422 |
| 2000-09-28 | 410 | 419 | 409 | 416 | 2,775,000 | 416 |
| 2000-09-27 | 404 | 412 | 404 | 408 | 1,169,000 | 408 |
| 2000-09-26 | 410 | 413 | 408 | 412 | 1,347,000 | 412 |
| 2000-09-25 | 407 | 408 | 400 | 400 | 969,000 | 400 |
| 2000-09-22 | 400 | 408 | 399 | 407 | 2,716,000 | 407 |
| 2000-09-21 | 409 | 410 | 401 | 402 | 1,526,000 | 402 |
| 2000-09-20 | 412 | 416 | 408 | 414 | 2,834,000 | 414 |
| 2000-09-19 | 398 | 414 | 398 | 412 | 3,600,000 | 412 |
| 2000-09-18 | 400 | 402 | 398 | 402 | 1,657,000 | 402 |
| 2000-09-14 | 401 | 405 | 394 | 400 | 3,171,000 | 400 |
| 2000-09-13 | 396 | 401 | 395 | 401 | 2,273,000 | 401 |
| 2000-09-12 | 392 | 398 | 391 | 395 | 1,829,000 | 395 |
| 2000-09-11 | 393 | 393 | 386 | 389 | 1,345,000 | 389 |
| 2000-09-08 | 389 | 393 | 385 | 389 | 3,616,000 | 389 |
| 2000-09-07 | 395 | 396 | 389 | 389 | 1,292,000 | 389 |
| 2000-09-06 | 400 | 401 | 390 | 390 | 1,217,000 | 390 |
| 2000-09-05 | 402 | 403 | 396 | 401 | 969,000 | 401 |
| 2000-09-04 | 398 | 405 | 397 | 402 | 1,021,000 | 402 |
| 2000-09-01 | 403 | 406 | 395 | 402 | 3,642,000 | 402 |
| 2000-08-31 | 399 | 400 | 390 | 390 | 1,721,000 | 390 |
| 2000-08-30 | 402 | 402 | 397 | 399 | 1,514,000 | 399 |
| 2000-08-29 | 395 | 397 | 390 | 397 | 1,206,000 | 397 |
| 2000-08-28 | 400 | 402 | 395 | 395 | 1,722,000 | 395 |
| 2000-08-25 | 394 | 402 | 394 | 396 | 1,259,000 | 396 |
| 2000-08-24 | 391 | 401 | 391 | 394 | 1,480,000 | 394 |
| 2000-08-23 | 395 | 396 | 389 | 394 | 1,286,000 | 394 |
| 2000-08-22 | 393 | 400 | 391 | 391 | 1,571,000 | 391 |
| 2000-08-21 | 389 | 395 | 387 | 392 | 1,293,000 | 392 |
| 2000-08-18 | 400 | 400 | 391 | 399 | 2,213,000 | 399 |
| 2000-08-17 | 405 | 406 | 393 | 396 | 3,589,000 | 396 |
| 2000-08-16 | 390 | 406 | 389 | 402 | 8,068,000 | 402 |
| 2000-08-15 | 380 | 389 | 379 | 387 | 3,713,000 | 387 |
| 2000-08-14 | 380 | 385 | 377 | 381 | 3,148,000 | 381 |
| 2000-08-11 | 378 | 384 | 376 | 378 | 3,462,000 | 378 |
| 2000-08-10 | 384 | 389 | 380 | 383 | 1,857,000 | 383 |
| 2000-08-09 | 384 | 390 | 383 | 389 | 1,731,000 | 389 |
| 2000-08-08 | 393 | 394 | 381 | 382 | 1,539,000 | 382 |
| 2000-08-07 | 385 | 393 | 385 | 393 | 1,029,000 | 393 |
| 2000-08-04 | 378 | 389 | 378 | 384 | 2,560,000 | 384 |
| 2000-08-03 | 383 | 384 | 379 | 383 | 2,567,000 | 383 |
| 2000-08-02 | 387 | 389 | 382 | 385 | 2,651,000 | 385 |
| 2000-08-01 | 390 | 390 | 383 | 389 | 3,072,000 | 389 |
| 2000-07-31 | 391 | 393 | 384 | 393 | 2,392,000 | 393 |
| 2000-07-28 | 393 | 394 | 386 | 392 | 1,619,000 | 392 |
| 2000-07-27 | 390 | 394 | 386 | 393 | 1,862,000 | 393 |
| 2000-07-26 | 400 | 400 | 390 | 392 | 1,532,000 | 392 |
| 2000-07-25 | 388 | 399 | 387 | 398 | 2,231,000 | 398 |
| 2000-07-24 | 395 | 395 | 385 | 387 | 2,988,000 | 387 |
| 2000-07-21 | 401 | 406 | 394 | 395 | 4,511,000 | 395 |
| 2000-07-19 | 410 | 412 | 403 | 406 | 2,126,000 | 406 |
| 2000-07-18 | 417 | 419 | 409 | 414 | 2,622,000 | 414 |
| 2000-07-17 | 424 | 425 | 416 | 416 | 2,072,000 | 416 |
| 2000-07-14 | 425 | 427 | 420 | 425 | 2,623,000 | 425 |
| 2000-07-13 | 439 | 439 | 427 | 429 | 2,501,000 | 429 |
| 2000-07-12 | 440 | 442 | 435 | 441 | 1,793,000 | 441 |
| 2000-07-11 | 434 | 443 | 434 | 440 | 2,187,000 | 440 |
| 2000-07-10 | 432 | 436 | 429 | 435 | 2,337,000 | 435 |
| 2000-07-07 | 427 | 429 | 420 | 425 | 3,242,000 | 425 |
| 2000-07-06 | 430 | 434 | 423 | 426 | 3,591,000 | 426 |
| 2000-07-05 | 439 | 441 | 432 | 435 | 2,066,000 | 435 |
| 2000-07-04 | 449 | 455 | 438 | 444 | 4,380,000 | 444 |
| 2000-07-03 | 440 | 448 | 438 | 444 | 4,115,000 | 444 |
| 2000-06-30 | 428 | 436 | 425 | 430 | 1,584,000 | 430 |
| 2000-06-29 | 435 | 435 | 425 | 428 | 1,630,000 | 428 |
| 2000-06-28 | 434 | 435 | 429 | 432 | 2,421,000 | 432 |
| 2000-06-27 | 424 | 430 | 420 | 429 | 1,627,000 | 429 |
| 2000-06-26 | 420 | 420 | 411 | 420 | 1,663,000 | 420 |
| 2000-06-23 | 415 | 425 | 413 | 416 | 2,649,000 | 416 |
| 2000-06-22 | 425 | 425 | 419 | 420 | 3,477,000 | 420 |
| 2000-06-21 | 438 | 438 | 425 | 430 | 1,332,000 | 430 |
| 2000-06-20 | 427 | 433 | 425 | 433 | 982,000 | 433 |
| 2000-06-19 | 429 | 429 | 420 | 426 | 1,026,000 | 426 |
| 2000-06-16 | 425 | 432 | 420 | 429 | 1,503,000 | 429 |
| 2000-06-15 | 427 | 427 | 420 | 420 | 2,296,000 | 420 |
| 2000-06-14 | 443 | 444 | 432 | 436 | 2,037,000 | 436 |
| 2000-06-13 | 436 | 443 | 435 | 442 | 2,804,000 | 442 |
| 2000-06-12 | 440 | 442 | 433 | 434 | 2,348,000 | 434 |
| 2000-06-09 | 421 | 436 | 421 | 436 | 5,153,000 | 436 |
| 2000-06-08 | 420 | 432 | 418 | 424 | 6,507,000 | 424 |
| 2000-06-07 | 411 | 419 | 411 | 415 | 3,179,000 | 415 |
| 2000-06-06 | 402 | 406 | 399 | 405 | 3,193,000 | 405 |
| 2000-06-05 | 401 | 405 | 401 | 403 | 2,784,000 | 403 |
| 2000-06-02 | 406 | 407 | 397 | 400 | 2,969,000 | 400 |
| 2000-06-01 | 405 | 406 | 402 | 405 | 2,506,000 | 405 |
| 2000-05-31 | 420 | 420 | 410 | 410 | 1,301,000 | 410 |
| 2000-05-30 | 423 | 425 | 412 | 420 | 1,597,000 | 420 |
| 2000-05-29 | 415 | 421 | 415 | 418 | 1,154,000 | 418 |
| 2000-05-26 | 428 | 430 | 420 | 425 | 3,375,000 | 425 |
| 2000-05-25 | 426 | 430 | 419 | 421 | 4,743,000 | 421 |
| 2000-05-24 | 420 | 423 | 408 | 410 | 3,748,000 | 410 |
| 2000-05-23 | 414 | 426 | 413 | 426 | 3,658,000 | 426 |
| 2000-05-22 | 400 | 417 | 400 | 412 | 3,260,000 | 412 |
| 2000-05-19 | 412 | 417 | 390 | 401 | 6,529,000 | 401 |
| 2000-05-18 | 431 | 431 | 419 | 422 | 2,839,000 | 422 |
| 2000-05-17 | 430 | 432 | 421 | 426 | 3,528,000 | 426 |
| 2000-05-16 | 417 | 428 | 415 | 425 | 4,617,000 | 425 |
| 2000-05-15 | 409 | 418 | 407 | 413 | 5,157,000 | 413 |
| 2000-05-12 | 395 | 399 | 388 | 394 | 2,863,000 | 394 |
| 2000-05-11 | 400 | 400 | 391 | 391 | 1,655,000 | 391 |
| 2000-05-10 | 405 | 407 | 397 | 402 | 2,351,000 | 402 |
| 2000-05-09 | 412 | 415 | 406 | 410 | 2,965,000 | 410 |
| 2000-05-08 | 400 | 410 | 400 | 407 | 3,368,000 | 407 |
| 2000-05-02 | 388 | 392 | 382 | 385 | 2,470,000 | 385 |
| 2000-05-01 | 390 | 390 | 380 | 383 | 2,188,000 | 383 |
| 2000-04-28 | 388 | 399 | 385 | 392 | 1,998,000 | 392 |
| 2000-04-27 | 386 | 386 | 374 | 374 | 3,051,000 | 374 |
| 2000-04-26 | 405 | 407 | 384 | 390 | 2,212,000 | 390 |
| 2000-04-25 | 405 | 406 | 400 | 402 | 1,461,000 | 402 |
| 2000-04-24 | 390 | 405 | 385 | 396 | 2,040,000 | 396 |
| 2000-04-21 | 406 | 409 | 380 | 382 | 4,208,000 | 382 |
| 2000-04-20 | 405 | 415 | 405 | 410 | 3,080,000 | 410 |
| 2000-04-19 | 410 | 415 | 401 | 405 | 3,086,000 | 405 |
| 2000-04-18 | 389 | 408 | 389 | 408 | 3,814,000 | 408 |
| 2000-04-17 | 389 | 398 | 385 | 394 | 4,482,000 | 394 |
| 2000-04-14 | 405 | 414 | 405 | 409 | 2,725,000 | 409 |
| 2000-04-13 | 401 | 405 | 399 | 405 | 2,059,000 | 405 |
| 2000-04-12 | 399 | 404 | 390 | 398 | 2,265,000 | 398 |
| 2000-04-11 | 404 | 406 | 392 | 395 | 2,400,000 | 395 |
| 2000-04-10 | 404 | 407 | 398 | 404 | 1,764,000 | 404 |
| 2000-04-07 | 412 | 413 | 400 | 400 | 3,103,000 | 400 |
| 2000-04-06 | 418 | 424 | 408 | 412 | 2,555,000 | 412 |
| 2000-04-05 | 413 | 428 | 412 | 422 | 3,913,000 | 422 |
| 2000-04-04 | 415 | 417 | 407 | 408 | 2,620,000 | 408 |
| 2000-04-03 | 396 | 418 | 396 | 410 | 3,357,000 | 410 |
| 2000-03-31 | 397 | 400 | 396 | 396 | 1,375,000 | 396 |
| 2000-03-30 | 395 | 403 | 393 | 395 | 3,072,000 | 395 |
| 2000-03-29 | 396 | 398 | 390 | 392 | 2,227,000 | 392 |
| 2000-03-28 | 390 | 397 | 385 | 396 | 2,808,000 | 396 |
| 2000-03-27 | 385 | 390 | 379 | 390 | 3,000,000 | 390 |
| 2000-03-24 | 363 | 375 | 360 | 370 | 2,700,000 | 370 |
| 2000-03-23 | 350 | 363 | 344 | 358 | 4,062,000 | 358 |
| 2000-03-22 | 363 | 363 | 351 | 351 | 2,933,000 | 351 |
| 2000-03-21 | 364 | 364 | 356 | 363 | 2,127,000 | 363 |
| 2000-03-17 | 365 | 365 | 352 | 360 | 1,845,000 | 360 |
| 2000-03-16 | 352 | 359 | 348 | 359 | 2,208,000 | 359 |
| 2000-03-15 | 360 | 363 | 336 | 346 | 4,791,000 | 346 |
| 2000-03-14 | 379 | 380 | 356 | 363 | 2,415,000 | 363 |
| 2000-03-13 | 375 | 385 | 368 | 379 | 4,650,000 | 379 |
| 2000-03-10 | 358 | 365 | 351 | 365 | 5,091,000 | 365 |
| 2000-03-09 | 352 | 359 | 343 | 351 | 3,289,000 | 351 |
| 2000-03-08 | 368 | 368 | 349 | 355 | 3,795,000 | 355 |
| 2000-03-07 | 365 | 377 | 362 | 370 | 4,627,000 | 370 |
| 2000-03-06 | 345 | 364 | 341 | 360 | 3,074,000 | 360 |
| 2000-03-03 | 337 | 345 | 336 | 340 | 4,360,000 | 340 |
| 2000-03-02 | 340 | 346 | 336 | 336 | 2,640,000 | 336 |
| 2000-03-01 | 350 | 353 | 335 | 336 | 4,608,000 | 336 |
| 2000-02-29 | 351 | 355 | 345 | 350 | 2,828,000 | 350 |
| 2000-02-28 | 351 | 359 | 350 | 353 | 2,411,000 | 353 |
| 2000-02-25 | 353 | 358 | 340 | 350 | 5,735,000 | 350 |
| 2000-02-24 | 355 | 370 | 350 | 350 | 4,508,000 | 350 |
| 2000-02-23 | 334 | 369 | 334 | 369 | 5,448,000 | 369 |
| 2000-02-22 | 332 | 339 | 326 | 330 | 6,952,000 | 330 |
| 2000-02-21 | 360 | 362 | 333 | 341 | 6,998,000 | 341 |
| 2000-02-18 | 365 | 372 | 360 | 363 | 5,787,000 | 363 |
| 2000-02-17 | 370 | 376 | 365 | 365 | 5,506,000 | 365 |
| 2000-02-16 | 372 | 374 | 368 | 369 | 4,692,000 | 369 |
| 2000-02-15 | 379 | 382 | 371 | 374 | 5,554,000 | 374 |
| 2000-02-14 | 396 | 398 | 374 | 379 | 6,432,000 | 379 |
| 2000-02-10 | 404 | 407 | 397 | 399 | 6,702,000 | 399 |
| 2000-02-09 | 415 | 417 | 402 | 409 | 5,107,000 | 409 |
| 2000-02-08 | 425 | 426 | 415 | 425 | 2,618,000 | 425 |
| 2000-02-07 | 435 | 435 | 427 | 430 | 2,683,000 | 430 |
| 2000-02-04 | 444 | 447 | 434 | 440 | 1,786,000 | 440 |
| 2000-02-03 | 440 | 445 | 434 | 439 | 2,915,000 | 439 |
| 2000-02-02 | 450 | 453 | 447 | 449 | 1,829,000 | 449 |
| 2000-02-01 | 452 | 454 | 437 | 441 | 2,933,000 | 441 |
| 2000-01-31 | 446 | 465 | 446 | 456 | 2,650,000 | 456 |
| 2000-01-28 | 450 | 456 | 440 | 441 | 2,989,000 | 441 |
| 2000-01-27 | 451 | 461 | 448 | 461 | 2,742,000 | 461 |
| 2000-01-26 | 460 | 470 | 454 | 460 | 2,429,000 | 460 |
| 2000-01-25 | 469 | 476 | 464 | 465 | 2,498,000 | 465 |
| 2000-01-24 | 464 | 480 | 455 | 474 | 2,876,000 | 474 |
| 2000-01-21 | 445 | 460 | 444 | 450 | 2,304,000 | 450 |
| 2000-01-20 | 456 | 459 | 447 | 450 | 2,377,000 | 450 |
| 2000-01-19 | 470 | 470 | 458 | 459 | 2,876,000 | 459 |
| 2000-01-18 | 473 | 474 | 463 | 474 | 3,680,000 | 474 |
| 2000-01-17 | 482 | 484 | 469 | 471 | 3,270,000 | 471 |
| 2000-01-14 | 461 | 483 | 458 | 479 | 6,416,000 | 479 |
| 2000-01-13 | 430 | 460 | 430 | 453 | 3,981,000 | 453 |
| 2000-01-12 | 421 | 429 | 420 | 420 | 2,852,000 | 420 |
| 2000-01-11 | 422 | 423 | 415 | 419 | 1,727,000 | 419 |
| 2000-01-07 | 402 | 418 | 402 | 414 | 1,503,000 | 414 |
| 2000-01-06 | 410 | 412 | 397 | 397 | 3,030,000 | 397 |
| 2000-01-05 | 403 | 410 | 398 | 405 | 2,098,000 | 405 |
| 2000-01-04 | 400 | 403 | 396 | 396 | 511,000 | 396 |
分割・併合履歴 ： なし