3402 東レ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 448 | 449 | 444 | 448 | 1,514,000 | 448 |
| 2003-12-29 | 438 | 450 | 438 | 446 | 2,341,000 | 446 |
| 2003-12-26 | 436 | 438 | 433 | 438 | 1,208,000 | 438 |
| 2003-12-25 | 431 | 438 | 428 | 438 | 1,581,000 | 438 |
| 2003-12-24 | 439 | 439 | 426 | 431 | 5,059,000 | 431 |
| 2003-12-22 | 430 | 434 | 428 | 434 | 3,134,000 | 434 |
| 2003-12-19 | 435 | 439 | 432 | 434 | 3,191,000 | 434 |
| 2003-12-18 | 436 | 441 | 431 | 433 | 3,653,000 | 433 |
| 2003-12-17 | 447 | 447 | 430 | 435 | 3,274,000 | 435 |
| 2003-12-16 | 446 | 453 | 445 | 447 | 2,799,000 | 447 |
| 2003-12-15 | 446 | 458 | 445 | 458 | 5,201,000 | 458 |
| 2003-12-12 | 437 | 439 | 433 | 439 | 4,493,000 | 439 |
| 2003-12-11 | 433 | 438 | 426 | 432 | 3,645,000 | 432 |
| 2003-12-10 | 436 | 440 | 427 | 432 | 2,609,000 | 432 |
| 2003-12-09 | 445 | 445 | 435 | 440 | 1,651,000 | 440 |
| 2003-12-08 | 447 | 451 | 439 | 441 | 2,021,000 | 441 |
| 2003-12-05 | 449 | 451 | 447 | 451 | 1,820,000 | 451 |
| 2003-12-04 | 444 | 454 | 444 | 453 | 5,589,000 | 453 |
| 2003-12-03 | 445 | 451 | 440 | 445 | 4,509,000 | 445 |
| 2003-12-02 | 443 | 448 | 436 | 444 | 4,004,000 | 444 |
| 2003-12-01 | 417 | 442 | 417 | 438 | 2,403,000 | 438 |
| 2003-11-28 | 436 | 436 | 426 | 426 | 2,451,000 | 426 |
| 2003-11-27 | 430 | 440 | 424 | 439 | 3,637,000 | 439 |
| 2003-11-26 | 424 | 431 | 423 | 430 | 2,655,000 | 430 |
| 2003-11-25 | 436 | 437 | 429 | 429 | 4,620,000 | 429 |
| 2003-11-21 | 416 | 427 | 411 | 421 | 3,186,000 | 421 |
| 2003-11-20 | 419 | 423 | 414 | 419 | 3,114,000 | 419 |
| 2003-11-19 | 413 | 426 | 406 | 410 | 4,965,000 | 410 |
| 2003-11-18 | 405 | 417 | 403 | 413 | 3,648,000 | 413 |
| 2003-11-17 | 425 | 431 | 412 | 413 | 3,640,000 | 413 |
| 2003-11-14 | 443 | 451 | 440 | 440 | 3,570,000 | 440 |
| 2003-11-13 | 450 | 453 | 440 | 443 | 2,737,000 | 443 |
| 2003-11-12 | 452 | 452 | 443 | 446 | 3,531,000 | 446 |
| 2003-11-11 | 453 | 455 | 437 | 453 | 7,348,000 | 453 |
| 2003-11-10 | 454 | 465 | 451 | 460 | 11,641,000 | 460 |
| 2003-11-07 | 441 | 457 | 439 | 450 | 8,986,000 | 450 |
| 2003-11-06 | 457 | 460 | 439 | 439 | 3,692,000 | 439 |
| 2003-11-05 | 461 | 464 | 454 | 461 | 6,676,000 | 461 |
| 2003-11-04 | 461 | 467 | 455 | 460 | 5,003,000 | 460 |
| 2003-10-31 | 463 | 463 | 448 | 457 | 3,922,000 | 457 |
| 2003-10-30 | 457 | 465 | 454 | 460 | 3,160,000 | 460 |
| 2003-10-29 | 464 | 464 | 454 | 456 | 3,757,000 | 456 |
| 2003-10-28 | 455 | 460 | 452 | 456 | 2,687,000 | 456 |
| 2003-10-27 | 452 | 458 | 449 | 450 | 3,412,000 | 450 |
| 2003-10-24 | 439 | 452 | 439 | 448 | 6,597,000 | 448 |
| 2003-10-23 | 444 | 448 | 432 | 437 | 5,468,000 | 437 |
| 2003-10-22 | 465 | 466 | 451 | 459 | 4,299,000 | 459 |
| 2003-10-21 | 476 | 481 | 460 | 466 | 5,558,000 | 466 |
| 2003-10-20 | 465 | 477 | 463 | 475 | 8,134,000 | 475 |
| 2003-10-17 | 459 | 464 | 453 | 460 | 5,970,000 | 460 |
| 2003-10-16 | 452 | 461 | 447 | 454 | 10,070,000 | 454 |
| 2003-10-15 | 433 | 456 | 426 | 454 | 13,070,000 | 454 |
| 2003-10-14 | 441 | 441 | 430 | 430 | 3,667,000 | 430 |
| 2003-10-10 | 417 | 432 | 417 | 431 | 6,251,000 | 431 |
| 2003-10-09 | 420 | 422 | 413 | 416 | 4,997,000 | 416 |
| 2003-10-08 | 429 | 431 | 422 | 424 | 3,517,000 | 424 |
| 2003-10-07 | 440 | 442 | 428 | 434 | 3,995,000 | 434 |
| 2003-10-06 | 444 | 445 | 435 | 439 | 4,640,000 | 439 |
| 2003-10-03 | 434 | 445 | 430 | 434 | 8,220,000 | 434 |
| 2003-10-02 | 412 | 419 | 406 | 414 | 5,683,000 | 414 |
| 2003-10-01 | 396 | 409 | 396 | 402 | 4,875,000 | 402 |
| 2003-09-30 | 398 | 407 | 396 | 401 | 4,084,000 | 401 |
| 2003-09-29 | 403 | 405 | 392 | 399 | 4,057,000 | 399 |
| 2003-09-26 | 407 | 409 | 403 | 406 | 6,313,000 | 406 |
| 2003-09-25 | 415 | 420 | 411 | 411 | 4,864,000 | 411 |
| 2003-09-24 | 423 | 428 | 414 | 428 | 4,537,000 | 428 |
| 2003-09-22 | 430 | 430 | 422 | 428 | 4,117,000 | 428 |
| 2003-09-19 | 440 | 443 | 431 | 431 | 4,140,000 | 431 |
| 2003-09-18 | 437 | 445 | 429 | 440 | 5,003,000 | 440 |
| 2003-09-17 | 448 | 449 | 440 | 442 | 5,036,000 | 442 |
| 2003-09-16 | 443 | 449 | 442 | 443 | 4,304,000 | 443 |
| 2003-09-12 | 428 | 446 | 427 | 442 | 12,824,000 | 442 |
| 2003-09-11 | 430 | 433 | 429 | 431 | 6,170,000 | 431 |
| 2003-09-10 | 418 | 437 | 418 | 435 | 12,013,000 | 435 |
| 2003-09-09 | 415 | 420 | 414 | 419 | 5,415,000 | 419 |
| 2003-09-08 | 409 | 415 | 405 | 411 | 5,377,000 | 411 |
| 2003-09-05 | 400 | 409 | 400 | 409 | 4,277,000 | 409 |
| 2003-09-04 | 404 | 407 | 400 | 401 | 6,968,000 | 401 |
| 2003-09-03 | 416 | 417 | 401 | 404 | 5,550,000 | 404 |
| 2003-09-02 | 417 | 419 | 411 | 415 | 5,424,000 | 415 |
| 2003-09-01 | 407 | 417 | 407 | 417 | 6,110,000 | 417 |
| 2003-08-29 | 400 | 410 | 398 | 410 | 13,567,000 | 410 |
| 2003-08-28 | 396 | 399 | 390 | 392 | 6,530,000 | 392 |
| 2003-08-27 | 386 | 396 | 384 | 387 | 7,257,000 | 387 |
| 2003-08-26 | 374 | 388 | 372 | 386 | 10,077,000 | 386 |
| 2003-08-25 | 372 | 375 | 370 | 374 | 3,649,000 | 374 |
| 2003-08-22 | 374 | 376 | 367 | 375 | 4,831,000 | 375 |
| 2003-08-21 | 375 | 380 | 371 | 373 | 7,936,000 | 373 |
| 2003-08-20 | 368 | 377 | 362 | 376 | 9,502,000 | 376 |
| 2003-08-19 | 369 | 370 | 357 | 361 | 7,092,000 | 361 |
| 2003-08-18 | 350 | 364 | 349 | 364 | 13,024,000 | 364 |
| 2003-08-15 | 350 | 351 | 339 | 344 | 7,713,000 | 344 |
| 2003-08-14 | 322 | 347 | 318 | 342 | 8,418,000 | 342 |
| 2003-08-13 | 321 | 328 | 320 | 322 | 7,104,000 | 322 |
| 2003-08-12 | 313 | 321 | 311 | 320 | 7,448,000 | 320 |
| 2003-08-11 | 316 | 318 | 310 | 312 | 5,168,000 | 312 |
| 2003-08-08 | 305 | 314 | 303 | 312 | 11,855,000 | 312 |
| 2003-08-07 | 307 | 307 | 296 | 296 | 7,329,000 | 296 |
| 2003-08-06 | 300 | 311 | 293 | 307 | 26,395,000 | 307 |
| 2003-08-05 | 282 | 305 | 279 | 300 | 21,864,000 | 300 |
| 2003-08-04 | 282 | 285 | 280 | 281 | 1,878,000 | 281 |
| 2003-08-01 | 284 | 285 | 280 | 281 | 2,302,000 | 281 |
| 2003-07-31 | 287 | 288 | 281 | 283 | 2,277,000 | 283 |
| 2003-07-30 | 291 | 293 | 285 | 285 | 2,196,000 | 285 |
| 2003-07-29 | 292 | 294 | 290 | 290 | 1,759,000 | 290 |
| 2003-07-28 | 288 | 293 | 287 | 293 | 1,717,000 | 293 |
| 2003-07-25 | 284 | 287 | 281 | 284 | 2,875,000 | 284 |
| 2003-07-24 | 286 | 287 | 283 | 283 | 2,714,000 | 283 |
| 2003-07-23 | 287 | 288 | 283 | 285 | 3,833,000 | 285 |
| 2003-07-22 | 282 | 290 | 280 | 285 | 3,255,000 | 285 |
| 2003-07-18 | 278 | 280 | 276 | 277 | 3,231,000 | 277 |
| 2003-07-17 | 284 | 285 | 276 | 278 | 2,880,000 | 278 |
| 2003-07-16 | 295 | 295 | 287 | 288 | 2,711,000 | 288 |
| 2003-07-15 | 300 | 302 | 291 | 292 | 2,944,000 | 292 |
| 2003-07-14 | 296 | 302 | 295 | 298 | 2,730,000 | 298 |
| 2003-07-11 | 301 | 306 | 294 | 294 | 5,391,000 | 294 |
| 2003-07-10 | 301 | 309 | 300 | 304 | 5,094,000 | 304 |
| 2003-07-09 | 305 | 305 | 300 | 303 | 3,195,000 | 303 |
| 2003-07-08 | 311 | 313 | 304 | 306 | 5,984,000 | 306 |
| 2003-07-07 | 306 | 308 | 303 | 306 | 12,776,000 | 306 |
| 2003-07-04 | 291 | 293 | 288 | 291 | 3,648,000 | 291 |
| 2003-07-03 | 299 | 300 | 286 | 292 | 8,832,000 | 292 |
| 2003-07-02 | 293 | 295 | 290 | 292 | 6,805,000 | 292 |
| 2003-07-01 | 280 | 289 | 280 | 288 | 6,615,000 | 288 |
| 2003-06-30 | 280 | 283 | 276 | 279 | 6,077,000 | 279 |
| 2003-06-27 | 278 | 282 | 277 | 281 | 5,039,000 | 281 |
| 2003-06-26 | 276 | 276 | 271 | 276 | 2,867,000 | 276 |
| 2003-06-25 | 272 | 276 | 271 | 276 | 3,508,000 | 276 |
| 2003-06-24 | 277 | 278 | 272 | 272 | 3,188,000 | 272 |
| 2003-06-23 | 277 | 280 | 274 | 280 | 3,942,000 | 280 |
| 2003-06-20 | 269 | 277 | 269 | 276 | 4,703,000 | 276 |
| 2003-06-19 | 270 | 271 | 268 | 268 | 2,565,000 | 268 |
| 2003-06-18 | 273 | 273 | 269 | 269 | 2,143,000 | 269 |
| 2003-06-17 | 271 | 272 | 269 | 272 | 2,972,000 | 272 |
| 2003-06-16 | 268 | 268 | 266 | 268 | 1,735,000 | 268 |
| 2003-06-13 | 268 | 271 | 267 | 268 | 7,550,000 | 268 |
| 2003-06-12 | 278 | 279 | 269 | 270 | 4,874,000 | 270 |
| 2003-06-11 | 280 | 282 | 277 | 277 | 5,002,000 | 277 |
| 2003-06-10 | 275 | 279 | 272 | 279 | 4,629,000 | 279 |
| 2003-06-09 | 272 | 277 | 272 | 277 | 5,020,000 | 277 |
| 2003-06-06 | 271 | 272 | 266 | 272 | 4,194,000 | 272 |
| 2003-06-05 | 267 | 271 | 264 | 271 | 3,789,000 | 271 |
| 2003-06-04 | 268 | 270 | 264 | 266 | 2,505,000 | 266 |
| 2003-06-03 | 266 | 267 | 264 | 267 | 1,795,000 | 267 |
| 2003-06-02 | 264 | 268 | 264 | 265 | 2,688,000 | 265 |
| 2003-05-30 | 264 | 265 | 262 | 262 | 3,149,000 | 262 |
| 2003-05-29 | 264 | 268 | 262 | 265 | 2,530,000 | 265 |
| 2003-05-28 | 265 | 267 | 263 | 264 | 2,867,000 | 264 |
| 2003-05-27 | 271 | 271 | 262 | 262 | 2,713,000 | 262 |
| 2003-05-26 | 270 | 274 | 269 | 271 | 3,020,000 | 271 |
| 2003-05-23 | 270 | 272 | 266 | 270 | 3,844,000 | 270 |
| 2003-05-22 | 268 | 269 | 264 | 268 | 5,386,000 | 268 |
| 2003-05-21 | 263 | 264 | 261 | 263 | 2,218,000 | 263 |
| 2003-05-20 | 263 | 264 | 258 | 263 | 3,509,000 | 263 |
| 2003-05-19 | 273 | 273 | 262 | 266 | 2,701,000 | 266 |
| 2003-05-16 | 274 | 276 | 271 | 273 | 3,202,000 | 273 |
| 2003-05-15 | 281 | 281 | 272 | 273 | 2,971,000 | 273 |
| 2003-05-14 | 281 | 282 | 280 | 282 | 1,619,000 | 282 |
| 2003-05-13 | 286 | 286 | 279 | 281 | 2,836,000 | 281 |
| 2003-05-12 | 286 | 286 | 283 | 284 | 3,319,000 | 284 |
| 2003-05-09 | 284 | 288 | 281 | 285 | 6,140,000 | 285 |
| 2003-05-08 | 279 | 285 | 279 | 284 | 2,450,000 | 284 |
| 2003-05-07 | 289 | 289 | 282 | 282 | 2,172,000 | 282 |
| 2003-05-06 | 285 | 290 | 282 | 287 | 2,635,000 | 287 |
| 2003-05-02 | 280 | 283 | 278 | 282 | 1,702,000 | 282 |
| 2003-05-01 | 281 | 285 | 279 | 282 | 3,157,000 | 282 |
| 2003-04-30 | 277 | 288 | 277 | 288 | 4,473,000 | 288 |
| 2003-04-28 | 280 | 282 | 275 | 275 | 1,817,000 | 275 |
| 2003-04-25 | 279 | 282 | 274 | 280 | 1,747,000 | 280 |
| 2003-04-24 | 275 | 283 | 275 | 278 | 2,397,000 | 278 |
| 2003-04-23 | 274 | 279 | 274 | 274 | 3,548,000 | 274 |
| 2003-04-22 | 285 | 285 | 275 | 275 | 3,030,000 | 275 |
| 2003-04-21 | 282 | 286 | 282 | 283 | 2,425,000 | 283 |
| 2003-04-18 | 285 | 287 | 280 | 282 | 3,020,000 | 282 |
| 2003-04-17 | 284 | 287 | 281 | 283 | 2,356,000 | 283 |
| 2003-04-16 | 288 | 292 | 284 | 287 | 5,572,000 | 287 |
| 2003-04-15 | 280 | 287 | 279 | 285 | 5,017,000 | 285 |
| 2003-04-14 | 278 | 282 | 276 | 279 | 3,717,000 | 279 |
| 2003-04-11 | 278 | 282 | 275 | 278 | 4,775,000 | 278 |
| 2003-04-10 | 277 | 278 | 274 | 277 | 2,425,000 | 277 |
| 2003-04-09 | 275 | 279 | 274 | 277 | 2,484,000 | 277 |
| 2003-04-08 | 276 | 278 | 273 | 275 | 2,377,000 | 275 |
| 2003-04-07 | 273 | 278 | 273 | 278 | 4,565,000 | 278 |
| 2003-04-04 | 265 | 270 | 263 | 270 | 1,888,000 | 270 |
| 2003-04-03 | 268 | 268 | 262 | 262 | 1,164,000 | 262 |
| 2003-04-02 | 265 | 266 | 260 | 265 | 1,734,000 | 265 |
| 2003-04-01 | 262 | 267 | 260 | 262 | 1,479,000 | 262 |
| 2003-03-31 | 266 | 270 | 260 | 263 | 2,123,000 | 263 |
| 2003-03-28 | 274 | 275 | 270 | 271 | 2,135,000 | 271 |
| 2003-03-27 | 270 | 273 | 270 | 273 | 1,473,000 | 273 |
| 2003-03-26 | 275 | 275 | 270 | 272 | 1,585,000 | 272 |
| 2003-03-25 | 267 | 276 | 267 | 274 | 2,668,000 | 274 |
| 2003-03-24 | 277 | 281 | 273 | 275 | 3,202,000 | 275 |
| 2003-03-20 | 265 | 276 | 263 | 270 | 5,469,000 | 270 |
| 2003-03-19 | 261 | 265 | 259 | 264 | 3,706,000 | 264 |
| 2003-03-18 | 259 | 263 | 255 | 259 | 3,650,000 | 259 |
| 2003-03-17 | 257 | 258 | 251 | 252 | 3,340,000 | 252 |
| 2003-03-14 | 255 | 258 | 254 | 256 | 6,654,000 | 256 |
| 2003-03-13 | 250 | 253 | 249 | 250 | 1,925,000 | 250 |
| 2003-03-12 | 249 | 250 | 245 | 247 | 1,663,000 | 247 |
| 2003-03-11 | 246 | 250 | 246 | 247 | 2,529,000 | 247 |
| 2003-03-10 | 245 | 252 | 243 | 251 | 2,342,000 | 251 |
| 2003-03-07 | 253 | 255 | 248 | 248 | 1,659,000 | 248 |
| 2003-03-06 | 256 | 260 | 254 | 255 | 2,872,000 | 255 |
| 2003-03-05 | 258 | 262 | 256 | 260 | 1,219,000 | 260 |
| 2003-03-04 | 262 | 264 | 258 | 259 | 1,736,000 | 259 |
| 2003-03-03 | 260 | 262 | 259 | 262 | 1,831,000 | 262 |
| 2003-02-28 | 255 | 260 | 255 | 258 | 2,310,000 | 258 |
| 2003-02-27 | 255 | 256 | 253 | 253 | 1,305,000 | 253 |
| 2003-02-26 | 253 | 258 | 253 | 255 | 1,861,000 | 255 |
| 2003-02-25 | 258 | 258 | 253 | 254 | 1,942,000 | 254 |
| 2003-02-24 | 257 | 258 | 256 | 256 | 1,230,000 | 256 |
| 2003-02-21 | 259 | 261 | 255 | 257 | 3,318,000 | 257 |
| 2003-02-20 | 265 | 266 | 259 | 260 | 8,183,000 | 260 |
| 2003-02-19 | 261 | 261 | 257 | 257 | 2,268,000 | 257 |
| 2003-02-18 | 263 | 265 | 255 | 260 | 4,480,000 | 260 |
| 2003-02-17 | 264 | 266 | 260 | 262 | 3,174,000 | 262 |
| 2003-02-14 | 260 | 264 | 256 | 259 | 5,032,000 | 259 |
| 2003-02-13 | 257 | 261 | 255 | 256 | 2,870,000 | 256 |
| 2003-02-12 | 253 | 258 | 252 | 257 | 1,968,000 | 257 |
| 2003-02-10 | 252 | 254 | 251 | 253 | 1,578,000 | 253 |
| 2003-02-07 | 253 | 255 | 251 | 252 | 1,264,000 | 252 |
| 2003-02-06 | 254 | 257 | 251 | 252 | 2,059,000 | 252 |
| 2003-02-05 | 252 | 255 | 249 | 253 | 3,173,000 | 253 |
| 2003-02-04 | 259 | 261 | 253 | 255 | 4,019,000 | 255 |
| 2003-02-03 | 255 | 258 | 252 | 258 | 1,855,000 | 258 |
| 2003-01-31 | 253 | 257 | 251 | 255 | 2,637,000 | 255 |
| 2003-01-30 | 254 | 257 | 252 | 253 | 2,592,000 | 253 |
| 2003-01-29 | 261 | 261 | 252 | 252 | 1,857,000 | 252 |
| 2003-01-28 | 258 | 260 | 256 | 258 | 1,814,000 | 258 |
| 2003-01-27 | 260 | 263 | 257 | 261 | 2,999,000 | 261 |
| 2003-01-24 | 263 | 267 | 261 | 265 | 5,088,000 | 265 |
| 2003-01-23 | 257 | 263 | 253 | 262 | 1,977,000 | 262 |
| 2003-01-22 | 264 | 264 | 256 | 257 | 2,181,000 | 257 |
| 2003-01-21 | 256 | 265 | 254 | 261 | 2,762,000 | 261 |
| 2003-01-20 | 257 | 258 | 251 | 256 | 3,044,000 | 256 |
| 2003-01-17 | 253 | 260 | 252 | 256 | 2,738,000 | 256 |
| 2003-01-16 | 250 | 253 | 248 | 253 | 2,464,000 | 253 |
| 2003-01-15 | 243 | 252 | 241 | 252 | 3,342,000 | 252 |
| 2003-01-14 | 241 | 243 | 239 | 243 | 1,725,000 | 243 |
| 2003-01-10 | 244 | 246 | 240 | 241 | 2,872,000 | 241 |
| 2003-01-09 | 239 | 245 | 238 | 244 | 1,359,000 | 244 |
| 2003-01-08 | 246 | 247 | 239 | 243 | 1,437,000 | 243 |
| 2003-01-07 | 257 | 257 | 246 | 246 | 1,650,000 | 246 |
| 2003-01-06 | 255 | 256 | 251 | 254 | 803,000 | 254 |
分割・併合履歴 ： なし