3402 東レ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 314 | 317 | 310 | 317 | 797,000 | 317 |
| 2001-12-27 | 308 | 312 | 307 | 312 | 1,015,000 | 312 |
| 2001-12-26 | 310 | 311 | 305 | 308 | 2,217,000 | 308 |
| 2001-12-25 | 311 | 313 | 304 | 311 | 1,954,000 | 311 |
| 2001-12-21 | 311 | 315 | 308 | 313 | 3,052,000 | 313 |
| 2001-12-20 | 311 | 313 | 308 | 313 | 3,701,000 | 313 |
| 2001-12-19 | 308 | 312 | 307 | 311 | 3,848,000 | 311 |
| 2001-12-18 | 306 | 309 | 305 | 308 | 2,982,000 | 308 |
| 2001-12-17 | 307 | 310 | 304 | 306 | 4,015,000 | 306 |
| 2001-12-14 | 305 | 312 | 304 | 310 | 7,587,000 | 310 |
| 2001-12-13 | 307 | 313 | 304 | 304 | 4,023,000 | 304 |
| 2001-12-12 | 302 | 314 | 300 | 312 | 4,718,000 | 312 |
| 2001-12-11 | 312 | 320 | 301 | 306 | 6,771,000 | 306 |
| 2001-12-10 | 315 | 315 | 308 | 312 | 3,797,000 | 312 |
| 2001-12-07 | 318 | 325 | 318 | 320 | 2,653,000 | 320 |
| 2001-12-06 | 320 | 331 | 316 | 322 | 5,600,000 | 322 |
| 2001-12-05 | 334 | 335 | 317 | 325 | 5,726,000 | 325 |
| 2001-12-04 | 328 | 336 | 325 | 335 | 1,944,000 | 335 |
| 2001-12-03 | 340 | 341 | 324 | 329 | 2,638,000 | 329 |
| 2001-11-30 | 348 | 348 | 337 | 337 | 2,520,000 | 337 |
| 2001-11-29 | 336 | 344 | 336 | 343 | 1,927,000 | 343 |
| 2001-11-28 | 344 | 348 | 340 | 340 | 1,626,000 | 340 |
| 2001-11-27 | 350 | 352 | 345 | 345 | 2,220,000 | 345 |
| 2001-11-26 | 347 | 356 | 344 | 355 | 2,330,000 | 355 |
| 2001-11-22 | 342 | 344 | 337 | 342 | 1,390,000 | 342 |
| 2001-11-21 | 345 | 347 | 340 | 343 | 1,983,000 | 343 |
| 2001-11-20 | 346 | 347 | 340 | 340 | 3,328,000 | 340 |
| 2001-11-19 | 322 | 347 | 322 | 341 | 3,669,000 | 341 |
| 2001-11-16 | 324 | 330 | 316 | 320 | 1,902,000 | 320 |
| 2001-11-15 | 305 | 330 | 304 | 328 | 4,124,000 | 328 |
| 2001-11-14 | 313 | 317 | 301 | 303 | 4,851,000 | 303 |
| 2001-11-13 | 321 | 323 | 310 | 311 | 3,178,000 | 311 |
| 2001-11-12 | 331 | 334 | 319 | 319 | 1,538,000 | 319 |
| 2001-11-09 | 334 | 336 | 330 | 332 | 1,448,000 | 332 |
| 2001-11-08 | 330 | 334 | 329 | 333 | 914,000 | 333 |
| 2001-11-07 | 335 | 337 | 329 | 329 | 2,289,000 | 329 |
| 2001-11-06 | 338 | 341 | 333 | 335 | 1,904,000 | 335 |
| 2001-11-05 | 334 | 336 | 333 | 335 | 1,104,000 | 335 |
| 2001-11-02 | 337 | 341 | 331 | 332 | 2,080,000 | 332 |
| 2001-11-01 | 336 | 338 | 331 | 334 | 1,969,000 | 334 |
| 2001-10-31 | 334 | 341 | 333 | 337 | 1,589,000 | 337 |
| 2001-10-30 | 336 | 338 | 333 | 335 | 1,642,000 | 335 |
| 2001-10-29 | 348 | 351 | 340 | 340 | 2,821,000 | 340 |
| 2001-10-26 | 353 | 356 | 343 | 348 | 3,287,000 | 348 |
| 2001-10-25 | 345 | 353 | 345 | 351 | 3,549,000 | 351 |
| 2001-10-24 | 345 | 349 | 342 | 345 | 3,622,000 | 345 |
| 2001-10-23 | 344 | 347 | 339 | 346 | 6,579,000 | 346 |
| 2001-10-22 | 328 | 337 | 327 | 336 | 4,326,000 | 336 |
| 2001-10-19 | 323 | 325 | 321 | 324 | 2,740,000 | 324 |
| 2001-10-18 | 323 | 326 | 321 | 324 | 3,505,000 | 324 |
| 2001-10-17 | 333 | 333 | 322 | 326 | 4,225,000 | 326 |
| 2001-10-16 | 324 | 331 | 321 | 330 | 5,227,000 | 330 |
| 2001-10-15 | 320 | 323 | 318 | 319 | 2,883,000 | 319 |
| 2001-10-12 | 321 | 322 | 315 | 318 | 3,990,000 | 318 |
| 2001-10-11 | 318 | 318 | 313 | 316 | 2,510,000 | 316 |
| 2001-10-10 | 314 | 318 | 310 | 313 | 2,928,000 | 313 |
| 2001-10-09 | 321 | 321 | 313 | 317 | 4,644,000 | 317 |
| 2001-10-05 | 332 | 333 | 322 | 324 | 3,806,000 | 324 |
| 2001-10-04 | 333 | 337 | 330 | 333 | 3,523,000 | 333 |
| 2001-10-03 | 345 | 348 | 328 | 328 | 4,500,000 | 328 |
| 2001-10-02 | 339 | 344 | 333 | 344 | 3,985,000 | 344 |
| 2001-10-01 | 329 | 345 | 325 | 344 | 5,467,000 | 344 |
| 2001-09-28 | 325 | 329 | 316 | 322 | 3,513,000 | 322 |
| 2001-09-27 | 314 | 320 | 309 | 320 | 2,567,000 | 320 |
| 2001-09-26 | 316 | 316 | 307 | 309 | 2,506,000 | 309 |
| 2001-09-25 | 317 | 319 | 307 | 311 | 2,890,000 | 311 |
| 2001-09-21 | 313 | 315 | 309 | 311 | 6,398,000 | 311 |
| 2001-09-20 | 321 | 329 | 321 | 321 | 4,497,000 | 321 |
| 2001-09-19 | 322 | 334 | 322 | 330 | 4,721,000 | 330 |
| 2001-09-18 | 318 | 327 | 314 | 320 | 7,017,000 | 320 |
| 2001-09-17 | 327 | 327 | 311 | 313 | 3,061,000 | 313 |
| 2001-09-14 | 315 | 332 | 315 | 330 | 5,435,000 | 330 |
| 2001-09-13 | 323 | 325 | 300 | 317 | 9,497,000 | 317 |
| 2001-09-12 | 318 | 335 | 310 | 323 | 4,877,000 | 323 |
| 2001-09-11 | 346 | 348 | 342 | 348 | 3,238,000 | 348 |
| 2001-09-10 | 353 | 354 | 344 | 346 | 4,567,000 | 346 |
| 2001-09-07 | 362 | 365 | 357 | 358 | 3,384,000 | 358 |
| 2001-09-06 | 372 | 377 | 363 | 369 | 4,485,000 | 369 |
| 2001-09-05 | 382 | 382 | 374 | 377 | 2,722,000 | 377 |
| 2001-09-04 | 382 | 387 | 377 | 387 | 2,622,000 | 387 |
| 2001-09-03 | 389 | 390 | 381 | 382 | 3,166,000 | 382 |
| 2001-08-31 | 392 | 397 | 386 | 393 | 5,905,000 | 393 |
| 2001-08-30 | 394 | 399 | 391 | 396 | 4,330,000 | 396 |
| 2001-08-29 | 399 | 399 | 395 | 395 | 2,568,000 | 395 |
| 2001-08-28 | 400 | 402 | 397 | 400 | 2,933,000 | 400 |
| 2001-08-27 | 408 | 408 | 395 | 398 | 6,590,000 | 398 |
| 2001-08-24 | 410 | 410 | 403 | 404 | 3,252,000 | 404 |
| 2001-08-23 | 416 | 417 | 409 | 410 | 2,754,000 | 410 |
| 2001-08-22 | 412 | 420 | 408 | 417 | 2,445,000 | 417 |
| 2001-08-21 | 412 | 415 | 409 | 413 | 2,444,000 | 413 |
| 2001-08-20 | 405 | 415 | 403 | 409 | 4,908,000 | 409 |
| 2001-08-17 | 408 | 408 | 400 | 405 | 3,936,000 | 405 |
| 2001-08-16 | 409 | 410 | 403 | 408 | 5,115,000 | 408 |
| 2001-08-15 | 411 | 416 | 409 | 413 | 8,089,000 | 413 |
| 2001-08-14 | 411 | 414 | 408 | 414 | 5,385,000 | 414 |
| 2001-08-13 | 417 | 417 | 409 | 410 | 4,214,000 | 410 |
| 2001-08-10 | 422 | 423 | 419 | 420 | 4,803,000 | 420 |
| 2001-08-09 | 417 | 425 | 415 | 418 | 5,197,000 | 418 |
| 2001-08-08 | 426 | 431 | 422 | 423 | 8,639,000 | 423 |
| 2001-08-07 | 420 | 422 | 416 | 420 | 4,047,000 | 420 |
| 2001-08-06 | 426 | 427 | 422 | 424 | 3,725,000 | 424 |
| 2001-08-03 | 428 | 436 | 420 | 425 | 12,314,000 | 425 |
| 2001-08-02 | 419 | 424 | 407 | 423 | 24,992,000 | 423 |
| 2001-08-01 | 418 | 420 | 408 | 409 | 6,712,000 | 409 |
| 2001-07-31 | 415 | 416 | 404 | 415 | 8,288,000 | 415 |
| 2001-07-30 | 441 | 441 | 424 | 425 | 2,208,000 | 425 |
| 2001-07-27 | 443 | 444 | 439 | 441 | 1,712,000 | 441 |
| 2001-07-26 | 442 | 448 | 435 | 444 | 3,865,000 | 444 |
| 2001-07-25 | 447 | 453 | 443 | 445 | 1,707,000 | 445 |
| 2001-07-24 | 451 | 452 | 430 | 449 | 2,616,000 | 449 |
| 2001-07-23 | 480 | 480 | 453 | 460 | 2,438,000 | 460 |
| 2001-07-19 | 467 | 480 | 467 | 476 | 2,510,000 | 476 |
| 2001-07-18 | 484 | 484 | 458 | 462 | 1,808,000 | 462 |
| 2001-07-17 | 487 | 492 | 478 | 479 | 1,364,000 | 479 |
| 2001-07-16 | 495 | 498 | 488 | 493 | 2,171,000 | 493 |
| 2001-07-13 | 480 | 495 | 480 | 490 | 5,267,000 | 490 |
| 2001-07-12 | 503 | 504 | 485 | 497 | 2,990,000 | 497 |
| 2001-07-11 | 509 | 509 | 501 | 501 | 787,000 | 501 |
| 2001-07-10 | 516 | 516 | 506 | 512 | 1,353,000 | 512 |
| 2001-07-09 | 498 | 509 | 497 | 506 | 1,267,000 | 506 |
| 2001-07-06 | 512 | 512 | 502 | 504 | 2,225,000 | 504 |
| 2001-07-05 | 518 | 524 | 514 | 518 | 1,969,000 | 518 |
| 2001-07-04 | 528 | 528 | 510 | 519 | 2,384,000 | 519 |
| 2001-07-03 | 520 | 525 | 515 | 522 | 3,531,000 | 522 |
| 2001-07-02 | 508 | 515 | 503 | 510 | 5,273,000 | 510 |
| 2001-06-29 | 505 | 505 | 493 | 498 | 1,556,000 | 498 |
| 2001-06-28 | 507 | 508 | 489 | 495 | 2,033,000 | 495 |
| 2001-06-27 | 507 | 511 | 505 | 506 | 1,957,000 | 506 |
| 2001-06-26 | 508 | 515 | 505 | 509 | 2,499,000 | 509 |
| 2001-06-25 | 515 | 515 | 508 | 513 | 2,124,000 | 513 |
| 2001-06-22 | 518 | 520 | 512 | 517 | 1,449,000 | 517 |
| 2001-06-21 | 505 | 518 | 503 | 518 | 4,186,000 | 518 |
| 2001-06-20 | 530 | 530 | 512 | 515 | 1,965,000 | 515 |
| 2001-06-19 | 526 | 540 | 525 | 533 | 2,943,000 | 533 |
| 2001-06-18 | 530 | 538 | 528 | 536 | 2,036,000 | 536 |
| 2001-06-15 | 534 | 540 | 528 | 540 | 3,112,000 | 540 |
| 2001-06-14 | 553 | 556 | 548 | 548 | 987,000 | 548 |
| 2001-06-13 | 558 | 564 | 547 | 557 | 1,752,000 | 557 |
| 2001-06-12 | 570 | 576 | 545 | 549 | 1,580,000 | 549 |
| 2001-06-11 | 580 | 585 | 573 | 580 | 2,984,000 | 580 |
| 2001-06-08 | 584 | 584 | 571 | 571 | 7,845,000 | 571 |
| 2001-06-07 | 565 | 574 | 558 | 574 | 2,653,000 | 574 |
| 2001-06-06 | 564 | 575 | 560 | 570 | 4,318,000 | 570 |
| 2001-06-05 | 558 | 560 | 547 | 559 | 3,809,000 | 559 |
| 2001-06-04 | 543 | 554 | 540 | 554 | 2,724,000 | 554 |
| 2001-06-01 | 536 | 540 | 524 | 538 | 1,867,000 | 538 |
| 2001-05-31 | 530 | 539 | 523 | 535 | 2,476,000 | 535 |
| 2001-05-30 | 536 | 544 | 535 | 535 | 2,175,000 | 535 |
| 2001-05-29 | 526 | 536 | 524 | 533 | 1,142,000 | 533 |
| 2001-05-28 | 541 | 543 | 525 | 527 | 1,435,000 | 527 |
| 2001-05-25 | 548 | 554 | 540 | 542 | 1,929,000 | 542 |
| 2001-05-24 | 552 | 554 | 543 | 548 | 1,449,000 | 548 |
| 2001-05-23 | 541 | 560 | 539 | 555 | 4,371,000 | 555 |
| 2001-05-22 | 544 | 550 | 541 | 545 | 3,506,000 | 545 |
| 2001-05-21 | 540 | 545 | 537 | 543 | 4,209,000 | 543 |
| 2001-05-18 | 541 | 550 | 538 | 539 | 2,322,000 | 539 |
| 2001-05-17 | 557 | 558 | 533 | 551 | 2,699,000 | 551 |
| 2001-05-16 | 550 | 563 | 547 | 547 | 4,147,000 | 547 |
| 2001-05-15 | 540 | 552 | 538 | 544 | 5,001,000 | 544 |
| 2001-05-14 | 536 | 536 | 527 | 529 | 1,324,000 | 529 |
| 2001-05-11 | 543 | 543 | 530 | 533 | 1,036,000 | 533 |
| 2001-05-10 | 526 | 543 | 525 | 543 | 1,895,000 | 543 |
| 2001-05-09 | 543 | 543 | 523 | 527 | 3,233,000 | 527 |
| 2001-05-08 | 545 | 557 | 541 | 550 | 2,502,000 | 550 |
| 2001-05-07 | 557 | 563 | 542 | 559 | 1,700,000 | 559 |
| 2001-05-02 | 569 | 569 | 558 | 567 | 1,875,000 | 567 |
| 2001-05-01 | 560 | 572 | 560 | 570 | 4,476,000 | 570 |
| 2001-04-27 | 550 | 556 | 546 | 555 | 3,022,000 | 555 |
| 2001-04-26 | 552 | 562 | 550 | 554 | 5,506,000 | 554 |
| 2001-04-25 | 545 | 550 | 542 | 548 | 5,169,000 | 548 |
| 2001-04-24 | 526 | 545 | 521 | 545 | 6,073,000 | 545 |
| 2001-04-23 | 519 | 528 | 519 | 526 | 2,048,000 | 526 |
| 2001-04-20 | 519 | 523 | 514 | 517 | 3,849,000 | 517 |
| 2001-04-19 | 521 | 526 | 516 | 522 | 4,899,000 | 522 |
| 2001-04-18 | 508 | 520 | 506 | 519 | 3,289,000 | 519 |
| 2001-04-17 | 506 | 512 | 504 | 509 | 1,816,000 | 509 |
| 2001-04-16 | 505 | 508 | 498 | 506 | 2,513,000 | 506 |
| 2001-04-13 | 504 | 514 | 503 | 508 | 2,681,000 | 508 |
| 2001-04-12 | 504 | 513 | 501 | 504 | 2,878,000 | 504 |
| 2001-04-11 | 502 | 504 | 492 | 501 | 3,011,000 | 501 |
| 2001-04-10 | 503 | 508 | 502 | 502 | 1,687,000 | 502 |
| 2001-04-09 | 503 | 510 | 499 | 501 | 2,372,000 | 501 |
| 2001-04-06 | 515 | 518 | 499 | 499 | 2,557,000 | 499 |
| 2001-04-05 | 508 | 517 | 505 | 510 | 2,931,000 | 510 |
| 2001-04-04 | 505 | 512 | 500 | 511 | 2,966,000 | 511 |
| 2001-04-03 | 488 | 510 | 485 | 509 | 3,115,000 | 509 |
| 2001-04-02 | 490 | 493 | 470 | 478 | 3,364,000 | 478 |
| 2001-03-30 | 495 | 505 | 488 | 505 | 2,834,000 | 505 |
| 2001-03-29 | 495 | 503 | 490 | 490 | 2,066,000 | 490 |
| 2001-03-28 | 515 | 518 | 500 | 511 | 2,980,000 | 511 |
| 2001-03-27 | 511 | 519 | 502 | 508 | 3,040,000 | 508 |
| 2001-03-26 | 507 | 530 | 502 | 530 | 5,856,000 | 530 |
| 2001-03-23 | 490 | 500 | 487 | 500 | 2,760,000 | 500 |
| 2001-03-22 | 490 | 499 | 480 | 481 | 6,474,000 | 481 |
| 2001-03-21 | 473 | 519 | 472 | 510 | 8,620,000 | 510 |
| 2001-03-19 | 462 | 476 | 458 | 473 | 4,218,000 | 473 |
| 2001-03-16 | 470 | 475 | 462 | 462 | 3,407,000 | 462 |
| 2001-03-15 | 450 | 467 | 438 | 462 | 4,980,000 | 462 |
| 2001-03-14 | 467 | 468 | 444 | 455 | 3,332,000 | 455 |
| 2001-03-13 | 452 | 473 | 449 | 467 | 5,559,000 | 467 |
| 2001-03-12 | 468 | 476 | 459 | 462 | 6,964,000 | 462 |
| 2001-03-09 | 453 | 471 | 451 | 468 | 10,287,000 | 468 |
| 2001-03-08 | 445 | 454 | 445 | 453 | 5,791,000 | 453 |
| 2001-03-07 | 436 | 440 | 431 | 440 | 4,048,000 | 440 |
| 2001-03-06 | 425 | 430 | 418 | 429 | 2,516,000 | 429 |
| 2001-03-05 | 415 | 426 | 412 | 422 | 1,327,000 | 422 |
| 2001-03-02 | 422 | 422 | 412 | 413 | 1,903,000 | 413 |
| 2001-03-01 | 429 | 430 | 416 | 423 | 1,798,000 | 423 |
| 2001-02-28 | 432 | 435 | 424 | 429 | 1,260,000 | 429 |
| 2001-02-27 | 437 | 438 | 428 | 428 | 1,791,000 | 428 |
| 2001-02-26 | 437 | 439 | 430 | 433 | 2,091,000 | 433 |
| 2001-02-23 | 423 | 430 | 422 | 428 | 1,671,000 | 428 |
| 2001-02-22 | 423 | 425 | 419 | 424 | 1,252,000 | 424 |
| 2001-02-21 | 421 | 424 | 419 | 422 | 1,520,000 | 422 |
| 2001-02-20 | 418 | 421 | 414 | 420 | 1,000,000 | 420 |
| 2001-02-19 | 412 | 421 | 412 | 421 | 1,053,000 | 421 |
| 2001-02-16 | 426 | 426 | 415 | 415 | 992,000 | 415 |
| 2001-02-15 | 426 | 428 | 420 | 423 | 1,950,000 | 423 |
| 2001-02-14 | 419 | 422 | 416 | 421 | 2,041,000 | 421 |
| 2001-02-13 | 418 | 420 | 416 | 417 | 1,420,000 | 417 |
| 2001-02-09 | 416 | 419 | 410 | 415 | 2,399,000 | 415 |
| 2001-02-08 | 415 | 415 | 409 | 413 | 1,177,000 | 413 |
| 2001-02-07 | 410 | 414 | 409 | 413 | 1,075,000 | 413 |
| 2001-02-06 | 412 | 414 | 408 | 410 | 1,668,000 | 410 |
| 2001-02-05 | 414 | 416 | 409 | 411 | 1,140,000 | 411 |
| 2001-02-02 | 419 | 423 | 414 | 414 | 1,362,000 | 414 |
| 2001-02-01 | 417 | 424 | 417 | 422 | 1,460,000 | 422 |
| 2001-01-31 | 416 | 421 | 415 | 419 | 1,460,000 | 419 |
| 2001-01-30 | 417 | 417 | 411 | 416 | 1,281,000 | 416 |
| 2001-01-29 | 416 | 420 | 411 | 418 | 1,579,000 | 418 |
| 2001-01-26 | 413 | 416 | 410 | 416 | 1,983,000 | 416 |
| 2001-01-25 | 406 | 414 | 405 | 412 | 2,062,000 | 412 |
| 2001-01-24 | 407 | 409 | 404 | 406 | 1,272,000 | 406 |
| 2001-01-23 | 403 | 409 | 403 | 407 | 1,479,000 | 407 |
| 2001-01-22 | 400 | 403 | 398 | 403 | 1,057,000 | 403 |
| 2001-01-19 | 402 | 406 | 397 | 397 | 2,817,000 | 397 |
| 2001-01-18 | 402 | 404 | 396 | 401 | 1,984,000 | 401 |
| 2001-01-17 | 411 | 413 | 406 | 409 | 1,027,000 | 409 |
| 2001-01-16 | 412 | 415 | 410 | 414 | 1,100,000 | 414 |
| 2001-01-15 | 422 | 422 | 409 | 414 | 1,127,000 | 414 |
| 2001-01-12 | 423 | 425 | 411 | 420 | 2,374,000 | 420 |
| 2001-01-11 | 428 | 430 | 416 | 422 | 1,645,000 | 422 |
| 2001-01-10 | 435 | 436 | 430 | 433 | 1,516,000 | 433 |
| 2001-01-09 | 435 | 438 | 433 | 438 | 1,961,000 | 438 |
| 2001-01-05 | 432 | 438 | 429 | 437 | 2,486,000 | 437 |
| 2001-01-04 | 440 | 441 | 426 | 428 | 1,617,000 | 428 |
分割・併合履歴 ： なし
