3402 東レ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 247 | 252 | 246 | 252 | 960,000 | 252 |
| 2002-12-27 | 244 | 251 | 242 | 250 | 2,642,000 | 250 |
| 2002-12-26 | 239 | 247 | 239 | 244 | 2,243,000 | 244 |
| 2002-12-25 | 237 | 240 | 236 | 238 | 2,007,000 | 238 |
| 2002-12-24 | 239 | 239 | 234 | 237 | 4,005,000 | 237 |
| 2002-12-20 | 235 | 239 | 234 | 239 | 2,303,000 | 239 |
| 2002-12-19 | 234 | 240 | 232 | 240 | 2,513,000 | 240 |
| 2002-12-18 | 235 | 236 | 230 | 236 | 3,518,000 | 236 |
| 2002-12-17 | 241 | 242 | 239 | 240 | 3,148,000 | 240 |
| 2002-12-16 | 245 | 247 | 241 | 243 | 1,501,000 | 243 |
| 2002-12-13 | 247 | 249 | 245 | 246 | 4,259,000 | 246 |
| 2002-12-12 | 251 | 252 | 248 | 249 | 1,742,000 | 249 |
| 2002-12-11 | 258 | 259 | 249 | 250 | 2,693,000 | 250 |
| 2002-12-10 | 250 | 259 | 250 | 255 | 2,837,000 | 255 |
| 2002-12-09 | 252 | 257 | 250 | 250 | 2,115,000 | 250 |
| 2002-12-06 | 255 | 257 | 251 | 252 | 4,148,000 | 252 |
| 2002-12-05 | 266 | 266 | 258 | 260 | 2,939,000 | 260 |
| 2002-12-04 | 265 | 268 | 265 | 266 | 1,531,000 | 266 |
| 2002-12-03 | 272 | 275 | 267 | 270 | 1,923,000 | 270 |
| 2002-12-02 | 274 | 277 | 270 | 271 | 2,047,000 | 271 |
| 2002-11-29 | 270 | 283 | 270 | 278 | 2,776,000 | 278 |
| 2002-11-28 | 266 | 272 | 265 | 271 | 2,358,000 | 271 |
| 2002-11-27 | 257 | 266 | 257 | 262 | 2,149,000 | 262 |
| 2002-11-26 | 265 | 269 | 262 | 262 | 1,979,000 | 262 |
| 2002-11-25 | 255 | 269 | 255 | 269 | 1,796,000 | 269 |
| 2002-11-22 | 258 | 261 | 255 | 256 | 1,577,000 | 256 |
| 2002-11-21 | 253 | 256 | 250 | 255 | 1,982,000 | 255 |
| 2002-11-20 | 239 | 252 | 237 | 248 | 2,213,000 | 248 |
| 2002-11-19 | 250 | 251 | 233 | 237 | 5,218,000 | 237 |
| 2002-11-18 | 270 | 271 | 257 | 258 | 2,666,000 | 258 |
| 2002-11-15 | 270 | 274 | 269 | 273 | 1,954,000 | 273 |
| 2002-11-14 | 268 | 272 | 263 | 265 | 1,982,000 | 265 |
| 2002-11-13 | 268 | 268 | 263 | 265 | 2,556,000 | 265 |
| 2002-11-12 | 261 | 268 | 261 | 266 | 2,033,000 | 266 |
| 2002-11-11 | 267 | 268 | 261 | 262 | 1,706,000 | 262 |
| 2002-11-08 | 271 | 275 | 268 | 272 | 1,833,000 | 272 |
| 2002-11-07 | 275 | 275 | 272 | 275 | 1,291,000 | 275 |
| 2002-11-06 | 271 | 277 | 270 | 274 | 1,985,000 | 274 |
| 2002-11-05 | 269 | 273 | 267 | 271 | 3,248,000 | 271 |
| 2002-11-01 | 263 | 266 | 262 | 266 | 1,817,000 | 266 |
| 2002-10-31 | 273 | 273 | 262 | 263 | 1,627,000 | 263 |
| 2002-10-30 | 265 | 272 | 265 | 270 | 1,024,000 | 270 |
| 2002-10-29 | 270 | 272 | 266 | 268 | 741,000 | 268 |
| 2002-10-28 | 272 | 272 | 266 | 269 | 1,380,000 | 269 |
| 2002-10-25 | 265 | 274 | 265 | 272 | 1,311,000 | 272 |
| 2002-10-24 | 269 | 271 | 265 | 266 | 1,409,000 | 266 |
| 2002-10-23 | 270 | 273 | 265 | 269 | 1,915,000 | 269 |
| 2002-10-22 | 278 | 280 | 270 | 270 | 1,671,000 | 270 |
| 2002-10-21 | 282 | 285 | 280 | 282 | 1,634,000 | 282 |
| 2002-10-18 | 286 | 288 | 283 | 285 | 1,309,000 | 285 |
| 2002-10-17 | 279 | 287 | 279 | 284 | 987,000 | 284 |
| 2002-10-16 | 286 | 290 | 280 | 282 | 2,180,000 | 282 |
| 2002-10-15 | 276 | 281 | 273 | 278 | 2,045,000 | 278 |
| 2002-10-11 | 275 | 275 | 269 | 271 | 2,003,000 | 271 |
| 2002-10-10 | 263 | 269 | 260 | 266 | 2,274,000 | 266 |
| 2002-10-09 | 271 | 271 | 266 | 268 | 2,627,000 | 268 |
| 2002-10-08 | 273 | 278 | 272 | 274 | 2,171,000 | 274 |
| 2002-10-07 | 282 | 283 | 273 | 273 | 2,398,000 | 273 |
| 2002-10-04 | 283 | 286 | 280 | 285 | 5,260,000 | 285 |
| 2002-10-03 | 286 | 289 | 281 | 281 | 2,358,000 | 281 |
| 2002-10-02 | 293 | 295 | 286 | 286 | 1,725,000 | 286 |
| 2002-10-01 | 292 | 297 | 290 | 290 | 2,051,000 | 290 |
| 2002-09-30 | 292 | 297 | 291 | 296 | 1,763,000 | 296 |
| 2002-09-27 | 301 | 308 | 299 | 300 | 1,705,000 | 300 |
| 2002-09-26 | 299 | 300 | 295 | 296 | 1,475,000 | 296 |
| 2002-09-25 | 293 | 304 | 287 | 294 | 3,345,000 | 294 |
| 2002-09-24 | 291 | 295 | 291 | 295 | 2,880,000 | 295 |
| 2002-09-20 | 299 | 305 | 295 | 295 | 2,320,000 | 295 |
| 2002-09-19 | 300 | 310 | 300 | 303 | 3,558,000 | 303 |
| 2002-09-18 | 294 | 299 | 289 | 294 | 2,594,000 | 294 |
| 2002-09-17 | 293 | 299 | 290 | 297 | 2,491,000 | 297 |
| 2002-09-13 | 290 | 293 | 286 | 291 | 6,615,000 | 291 |
| 2002-09-12 | 290 | 296 | 287 | 293 | 1,927,000 | 293 |
| 2002-09-11 | 291 | 292 | 286 | 290 | 2,342,000 | 290 |
| 2002-09-10 | 291 | 294 | 287 | 292 | 2,225,000 | 292 |
| 2002-09-09 | 291 | 293 | 288 | 291 | 1,325,000 | 291 |
| 2002-09-06 | 284 | 288 | 282 | 287 | 2,526,000 | 287 |
| 2002-09-05 | 288 | 294 | 285 | 291 | 3,347,000 | 291 |
| 2002-09-04 | 288 | 289 | 281 | 285 | 3,783,000 | 285 |
| 2002-09-03 | 300 | 300 | 290 | 292 | 3,908,000 | 292 |
| 2002-09-02 | 306 | 306 | 298 | 299 | 1,932,000 | 299 |
| 2002-08-30 | 303 | 305 | 300 | 303 | 2,273,000 | 303 |
| 2002-08-29 | 306 | 308 | 301 | 301 | 1,819,000 | 301 |
| 2002-08-28 | 310 | 312 | 306 | 309 | 1,527,000 | 309 |
| 2002-08-27 | 312 | 315 | 307 | 307 | 1,993,000 | 307 |
| 2002-08-26 | 306 | 315 | 305 | 315 | 3,492,000 | 315 |
| 2002-08-23 | 308 | 309 | 302 | 302 | 2,781,000 | 302 |
| 2002-08-22 | 297 | 305 | 295 | 303 | 2,086,000 | 303 |
| 2002-08-21 | 297 | 301 | 295 | 296 | 1,655,000 | 296 |
| 2002-08-20 | 300 | 303 | 296 | 299 | 1,806,000 | 299 |
| 2002-08-19 | 302 | 304 | 296 | 298 | 2,074,000 | 298 |
| 2002-08-16 | 305 | 306 | 301 | 304 | 1,536,000 | 304 |
| 2002-08-15 | 303 | 305 | 300 | 304 | 1,799,000 | 304 |
| 2002-08-14 | 300 | 304 | 297 | 303 | 2,172,000 | 303 |
| 2002-08-13 | 294 | 301 | 294 | 297 | 1,984,000 | 297 |
| 2002-08-12 | 309 | 309 | 300 | 300 | 1,936,000 | 300 |
| 2002-08-09 | 305 | 309 | 302 | 307 | 1,872,000 | 307 |
| 2002-08-08 | 300 | 304 | 297 | 300 | 1,786,000 | 300 |
| 2002-08-07 | 296 | 301 | 295 | 299 | 2,541,000 | 299 |
| 2002-08-06 | 294 | 295 | 290 | 290 | 3,438,000 | 290 |
| 2002-08-05 | 303 | 305 | 293 | 296 | 2,291,000 | 296 |
| 2002-08-02 | 304 | 305 | 300 | 302 | 3,351,000 | 302 |
| 2002-08-01 | 307 | 307 | 303 | 305 | 1,742,000 | 305 |
| 2002-07-31 | 308 | 308 | 304 | 304 | 2,058,000 | 304 |
| 2002-07-30 | 309 | 310 | 305 | 307 | 2,021,000 | 307 |
| 2002-07-29 | 306 | 309 | 303 | 303 | 2,210,000 | 303 |
| 2002-07-26 | 310 | 311 | 303 | 304 | 2,839,000 | 304 |
| 2002-07-25 | 318 | 319 | 309 | 310 | 3,990,000 | 310 |
| 2002-07-24 | 311 | 319 | 309 | 319 | 3,407,000 | 319 |
| 2002-07-23 | 309 | 316 | 309 | 316 | 2,032,000 | 316 |
| 2002-07-22 | 308 | 316 | 307 | 310 | 2,082,000 | 310 |
| 2002-07-19 | 316 | 316 | 311 | 311 | 2,524,000 | 311 |
| 2002-07-18 | 321 | 322 | 316 | 319 | 1,852,000 | 319 |
| 2002-07-17 | 314 | 319 | 313 | 318 | 2,346,000 | 318 |
| 2002-07-16 | 318 | 319 | 312 | 312 | 3,200,000 | 312 |
| 2002-07-15 | 324 | 324 | 316 | 317 | 2,493,000 | 317 |
| 2002-07-12 | 328 | 329 | 323 | 326 | 3,295,000 | 326 |
| 2002-07-11 | 321 | 324 | 320 | 320 | 2,413,000 | 320 |
| 2002-07-10 | 326 | 330 | 321 | 323 | 2,907,000 | 323 |
| 2002-07-09 | 318 | 329 | 318 | 324 | 4,382,000 | 324 |
| 2002-07-08 | 328 | 330 | 315 | 317 | 8,126,000 | 317 |
| 2002-07-05 | 328 | 331 | 325 | 325 | 2,729,000 | 325 |
| 2002-07-04 | 326 | 327 | 321 | 323 | 2,074,000 | 323 |
| 2002-07-03 | 316 | 327 | 315 | 322 | 2,866,000 | 322 |
| 2002-07-02 | 316 | 318 | 311 | 317 | 2,555,000 | 317 |
| 2002-07-01 | 320 | 322 | 314 | 318 | 4,054,000 | 318 |
| 2002-06-28 | 317 | 321 | 314 | 321 | 2,479,000 | 321 |
| 2002-06-27 | 313 | 317 | 310 | 312 | 1,932,000 | 312 |
| 2002-06-26 | 313 | 315 | 310 | 310 | 2,411,000 | 310 |
| 2002-06-25 | 323 | 324 | 315 | 318 | 2,322,000 | 318 |
| 2002-06-24 | 315 | 322 | 311 | 320 | 2,644,000 | 320 |
| 2002-06-21 | 321 | 325 | 319 | 320 | 2,216,000 | 320 |
| 2002-06-20 | 321 | 326 | 315 | 324 | 3,650,000 | 324 |
| 2002-06-19 | 330 | 330 | 320 | 320 | 2,413,000 | 320 |
| 2002-06-18 | 335 | 337 | 328 | 330 | 3,261,000 | 330 |
| 2002-06-17 | 344 | 344 | 328 | 330 | 3,565,000 | 330 |
| 2002-06-14 | 350 | 352 | 346 | 347 | 8,433,000 | 347 |
| 2002-06-13 | 348 | 351 | 345 | 348 | 3,870,000 | 348 |
| 2002-06-12 | 351 | 352 | 345 | 347 | 2,167,000 | 347 |
| 2002-06-11 | 352 | 356 | 349 | 356 | 2,655,000 | 356 |
| 2002-06-10 | 350 | 350 | 345 | 347 | 2,172,000 | 347 |
| 2002-06-07 | 346 | 347 | 342 | 346 | 3,010,000 | 346 |
| 2002-06-06 | 359 | 361 | 348 | 351 | 2,750,000 | 351 |
| 2002-06-05 | 355 | 360 | 354 | 356 | 1,984,000 | 356 |
| 2002-06-04 | 361 | 364 | 355 | 356 | 2,320,000 | 356 |
| 2002-06-03 | 362 | 364 | 359 | 362 | 1,534,000 | 362 |
| 2002-05-31 | 365 | 369 | 360 | 362 | 2,174,000 | 362 |
| 2002-05-30 | 363 | 369 | 362 | 362 | 2,015,000 | 362 |
| 2002-05-29 | 367 | 369 | 363 | 363 | 1,557,000 | 363 |
| 2002-05-28 | 375 | 376 | 368 | 372 | 1,792,000 | 372 |
| 2002-05-27 | 380 | 384 | 377 | 377 | 2,076,000 | 377 |
| 2002-05-24 | 382 | 382 | 375 | 379 | 2,154,000 | 379 |
| 2002-05-23 | 379 | 383 | 375 | 377 | 4,374,000 | 377 |
| 2002-05-22 | 363 | 375 | 363 | 373 | 3,239,000 | 373 |
| 2002-05-21 | 361 | 371 | 360 | 368 | 4,834,000 | 368 |
| 2002-05-20 | 357 | 363 | 356 | 356 | 2,346,000 | 356 |
| 2002-05-17 | 361 | 363 | 353 | 353 | 3,627,000 | 353 |
| 2002-05-16 | 356 | 360 | 354 | 357 | 3,274,000 | 357 |
| 2002-05-15 | 354 | 356 | 346 | 351 | 4,792,000 | 351 |
| 2002-05-14 | 360 | 360 | 347 | 349 | 2,221,000 | 349 |
| 2002-05-13 | 368 | 368 | 350 | 357 | 3,653,000 | 357 |
| 2002-05-10 | 368 | 370 | 365 | 365 | 1,373,000 | 365 |
| 2002-05-09 | 377 | 379 | 367 | 369 | 3,106,000 | 369 |
| 2002-05-08 | 372 | 378 | 370 | 371 | 2,057,000 | 371 |
| 2002-05-07 | 377 | 378 | 370 | 372 | 2,049,000 | 372 |
| 2002-05-02 | 375 | 381 | 371 | 379 | 1,730,000 | 379 |
| 2002-05-01 | 370 | 373 | 367 | 367 | 1,335,000 | 367 |
| 2002-04-30 | 370 | 376 | 366 | 371 | 1,634,000 | 371 |
| 2002-04-26 | 378 | 378 | 367 | 368 | 1,890,000 | 368 |
| 2002-04-25 | 384 | 385 | 376 | 378 | 2,288,000 | 378 |
| 2002-04-24 | 378 | 387 | 376 | 380 | 2,148,000 | 380 |
| 2002-04-23 | 373 | 384 | 372 | 382 | 3,310,000 | 382 |
| 2002-04-22 | 384 | 388 | 377 | 381 | 3,161,000 | 381 |
| 2002-04-19 | 375 | 390 | 375 | 389 | 7,868,000 | 389 |
| 2002-04-18 | 367 | 373 | 366 | 367 | 3,703,000 | 367 |
| 2002-04-17 | 369 | 371 | 360 | 366 | 3,079,000 | 366 |
| 2002-04-16 | 368 | 369 | 361 | 368 | 2,140,000 | 368 |
| 2002-04-15 | 363 | 368 | 358 | 368 | 1,826,000 | 368 |
| 2002-04-12 | 368 | 371 | 361 | 365 | 3,157,000 | 365 |
| 2002-04-11 | 376 | 377 | 368 | 368 | 1,938,000 | 368 |
| 2002-04-10 | 368 | 372 | 366 | 371 | 3,846,000 | 371 |
| 2002-04-09 | 383 | 385 | 371 | 371 | 2,482,000 | 371 |
| 2002-04-08 | 385 | 389 | 379 | 383 | 6,071,000 | 383 |
| 2002-04-05 | 383 | 395 | 383 | 394 | 8,777,000 | 394 |
| 2002-04-04 | 382 | 387 | 372 | 375 | 14,758,000 | 375 |
| 2002-04-03 | 340 | 370 | 335 | 368 | 7,634,000 | 368 |
| 2002-04-02 | 349 | 351 | 339 | 343 | 2,577,000 | 343 |
| 2002-04-01 | 356 | 356 | 343 | 349 | 1,130,000 | 349 |
| 2002-03-29 | 360 | 362 | 350 | 352 | 1,362,000 | 352 |
| 2002-03-28 | 364 | 365 | 360 | 364 | 1,368,000 | 364 |
| 2002-03-27 | 360 | 369 | 356 | 364 | 2,757,000 | 364 |
| 2002-03-26 | 354 | 360 | 351 | 355 | 1,595,000 | 355 |
| 2002-03-25 | 356 | 359 | 348 | 351 | 2,139,000 | 351 |
| 2002-03-22 | 368 | 369 | 361 | 361 | 1,794,000 | 361 |
| 2002-03-20 | 370 | 371 | 363 | 370 | 3,182,000 | 370 |
| 2002-03-19 | 364 | 371 | 360 | 370 | 3,168,000 | 370 |
| 2002-03-18 | 364 | 367 | 357 | 359 | 1,511,000 | 359 |
| 2002-03-15 | 349 | 360 | 348 | 360 | 2,707,000 | 360 |
| 2002-03-14 | 354 | 354 | 340 | 347 | 2,915,000 | 347 |
| 2002-03-13 | 369 | 372 | 350 | 351 | 3,272,000 | 351 |
| 2002-03-12 | 372 | 372 | 358 | 362 | 3,156,000 | 362 |
| 2002-03-11 | 356 | 376 | 352 | 374 | 5,427,000 | 374 |
| 2002-03-08 | 350 | 356 | 345 | 351 | 6,255,000 | 351 |
| 2002-03-07 | 350 | 353 | 345 | 350 | 2,931,000 | 350 |
| 2002-03-06 | 347 | 351 | 342 | 345 | 3,494,000 | 345 |
| 2002-03-05 | 364 | 364 | 349 | 350 | 4,894,000 | 350 |
| 2002-03-04 | 351 | 354 | 345 | 354 | 5,245,000 | 354 |
| 2002-03-01 | 328 | 333 | 318 | 331 | 2,414,000 | 331 |
| 2002-02-28 | 324 | 339 | 320 | 323 | 5,780,000 | 323 |
| 2002-02-27 | 313 | 319 | 312 | 319 | 2,401,000 | 319 |
| 2002-02-26 | 316 | 316 | 309 | 312 | 2,643,000 | 312 |
| 2002-02-25 | 313 | 317 | 312 | 312 | 1,777,000 | 312 |
| 2002-02-22 | 316 | 318 | 312 | 315 | 2,572,000 | 315 |
| 2002-02-21 | 315 | 319 | 313 | 319 | 2,081,000 | 319 |
| 2002-02-20 | 311 | 318 | 311 | 313 | 1,155,000 | 313 |
| 2002-02-19 | 319 | 321 | 312 | 313 | 1,471,000 | 313 |
| 2002-02-18 | 323 | 326 | 321 | 321 | 1,223,000 | 321 |
| 2002-02-15 | 327 | 330 | 323 | 327 | 2,526,000 | 327 |
| 2002-02-14 | 325 | 333 | 323 | 328 | 4,426,000 | 328 |
| 2002-02-13 | 313 | 323 | 313 | 317 | 2,918,000 | 317 |
| 2002-02-12 | 314 | 316 | 310 | 315 | 3,897,000 | 315 |
| 2002-02-08 | 314 | 316 | 308 | 314 | 4,653,000 | 314 |
| 2002-02-07 | 305 | 313 | 305 | 309 | 2,642,000 | 309 |
| 2002-02-06 | 305 | 311 | 303 | 305 | 2,196,000 | 305 |
| 2002-02-05 | 302 | 307 | 299 | 302 | 2,682,000 | 302 |
| 2002-02-04 | 306 | 307 | 301 | 303 | 2,336,000 | 303 |
| 2002-02-01 | 312 | 313 | 302 | 307 | 4,683,000 | 307 |
| 2002-01-31 | 312 | 315 | 309 | 315 | 2,317,000 | 315 |
| 2002-01-30 | 310 | 314 | 308 | 312 | 2,635,000 | 312 |
| 2002-01-29 | 320 | 324 | 314 | 315 | 3,750,000 | 315 |
| 2002-01-28 | 315 | 321 | 313 | 319 | 2,873,000 | 319 |
| 2002-01-25 | 312 | 313 | 306 | 310 | 4,042,000 | 310 |
| 2002-01-24 | 314 | 317 | 307 | 313 | 2,444,000 | 313 |
| 2002-01-23 | 317 | 320 | 313 | 313 | 2,890,000 | 313 |
| 2002-01-22 | 323 | 325 | 315 | 321 | 2,552,000 | 321 |
| 2002-01-21 | 324 | 332 | 320 | 327 | 1,625,000 | 327 |
| 2002-01-18 | 317 | 325 | 315 | 324 | 1,691,000 | 324 |
| 2002-01-17 | 316 | 320 | 314 | 315 | 1,936,000 | 315 |
| 2002-01-16 | 312 | 320 | 312 | 316 | 2,145,000 | 316 |
| 2002-01-15 | 316 | 320 | 310 | 312 | 3,727,000 | 312 |
| 2002-01-11 | 324 | 326 | 316 | 320 | 2,705,000 | 320 |
| 2002-01-10 | 328 | 330 | 317 | 319 | 2,346,000 | 319 |
| 2002-01-09 | 324 | 332 | 323 | 327 | 2,389,000 | 327 |
| 2002-01-08 | 325 | 332 | 320 | 329 | 2,745,000 | 329 |
| 2002-01-07 | 316 | 329 | 314 | 326 | 1,525,000 | 326 |
| 2002-01-04 | 317 | 318 | 310 | 315 | 642,000 | 315 |
分割・併合履歴 ： なし