3402 東レ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 478 | 480 | 475 | 480 | 1,059,000 | 480 |
| 2004-12-29 | 480 | 482 | 475 | 476 | 3,784,000 | 476 |
| 2004-12-28 | 472 | 478 | 471 | 478 | 3,252,000 | 478 |
| 2004-12-27 | 471 | 475 | 471 | 475 | 2,048,000 | 475 |
| 2004-12-24 | 471 | 473 | 470 | 472 | 2,718,000 | 472 |
| 2004-12-22 | 472 | 473 | 467 | 467 | 3,238,000 | 467 |
| 2004-12-21 | 467 | 472 | 467 | 468 | 3,217,000 | 468 |
| 2004-12-20 | 471 | 471 | 464 | 467 | 3,205,000 | 467 |
| 2004-12-17 | 465 | 474 | 464 | 471 | 7,519,000 | 471 |
| 2004-12-16 | 465 | 466 | 461 | 465 | 3,748,000 | 465 |
| 2004-12-15 | 464 | 468 | 463 | 466 | 5,312,000 | 466 |
| 2004-12-14 | 467 | 467 | 462 | 467 | 5,197,000 | 467 |
| 2004-12-13 | 457 | 466 | 454 | 465 | 9,616,000 | 465 |
| 2004-12-10 | 456 | 456 | 448 | 448 | 8,035,000 | 448 |
| 2004-12-09 | 458 | 458 | 451 | 454 | 3,354,000 | 454 |
| 2004-12-08 | 450 | 460 | 449 | 458 | 3,714,000 | 458 |
| 2004-12-07 | 462 | 462 | 453 | 454 | 3,684,000 | 454 |
| 2004-12-06 | 467 | 467 | 460 | 462 | 4,585,000 | 462 |
| 2004-12-03 | 461 | 464 | 460 | 462 | 4,217,000 | 462 |
| 2004-12-02 | 457 | 462 | 455 | 461 | 6,898,000 | 461 |
| 2004-12-01 | 450 | 451 | 441 | 447 | 8,635,000 | 447 |
| 2004-11-30 | 459 | 460 | 453 | 453 | 8,178,000 | 453 |
| 2004-11-29 | 460 | 466 | 459 | 463 | 5,313,000 | 463 |
| 2004-11-26 | 461 | 462 | 456 | 457 | 7,785,000 | 457 |
| 2004-11-25 | 465 | 471 | 459 | 463 | 8,243,000 | 463 |
| 2004-11-24 | 467 | 468 | 462 | 462 | 3,458,000 | 462 |
| 2004-11-22 | 470 | 472 | 462 | 467 | 4,384,000 | 467 |
| 2004-11-19 | 473 | 478 | 473 | 476 | 2,496,000 | 476 |
| 2004-11-18 | 473 | 476 | 469 | 472 | 7,540,000 | 472 |
| 2004-11-17 | 478 | 479 | 473 | 474 | 6,690,000 | 474 |
| 2004-11-16 | 487 | 490 | 478 | 481 | 5,501,000 | 481 |
| 2004-11-15 | 486 | 490 | 485 | 489 | 2,465,000 | 489 |
| 2004-11-12 | 482 | 485 | 481 | 483 | 3,116,000 | 483 |
| 2004-11-11 | 486 | 487 | 477 | 478 | 5,045,000 | 478 |
| 2004-11-10 | 492 | 495 | 482 | 484 | 9,772,000 | 484 |
| 2004-11-09 | 494 | 496 | 487 | 491 | 7,174,000 | 491 |
| 2004-11-08 | 501 | 502 | 496 | 497 | 3,054,000 | 497 |
| 2004-11-05 | 501 | 502 | 498 | 500 | 2,168,000 | 500 |
| 2004-11-04 | 501 | 503 | 496 | 497 | 3,459,000 | 497 |
| 2004-11-02 | 490 | 496 | 488 | 496 | 3,376,000 | 496 |
| 2004-11-01 | 489 | 490 | 484 | 487 | 2,726,000 | 487 |
| 2004-10-29 | 492 | 495 | 488 | 495 | 3,453,000 | 495 |
| 2004-10-28 | 495 | 496 | 488 | 490 | 2,694,000 | 490 |
| 2004-10-27 | 484 | 493 | 484 | 491 | 6,620,000 | 491 |
| 2004-10-26 | 480 | 482 | 477 | 477 | 3,310,000 | 477 |
| 2004-10-25 | 480 | 486 | 477 | 483 | 3,124,000 | 483 |
| 2004-10-22 | 486 | 493 | 482 | 488 | 4,144,000 | 488 |
| 2004-10-21 | 496 | 496 | 485 | 489 | 4,433,000 | 489 |
| 2004-10-20 | 502 | 502 | 493 | 495 | 5,520,000 | 495 |
| 2004-10-19 | 510 | 513 | 504 | 507 | 7,303,000 | 507 |
| 2004-10-18 | 495 | 502 | 493 | 502 | 5,225,000 | 502 |
| 2004-10-15 | 494 | 495 | 489 | 492 | 3,940,000 | 492 |
| 2004-10-14 | 500 | 501 | 496 | 497 | 2,596,000 | 497 |
| 2004-10-13 | 505 | 506 | 501 | 502 | 1,842,000 | 502 |
| 2004-10-12 | 513 | 514 | 504 | 505 | 2,214,000 | 505 |
| 2004-10-08 | 509 | 519 | 507 | 516 | 3,380,000 | 516 |
| 2004-10-07 | 521 | 523 | 516 | 517 | 3,184,000 | 517 |
| 2004-10-06 | 512 | 522 | 512 | 522 | 4,568,000 | 522 |
| 2004-10-05 | 524 | 526 | 520 | 522 | 3,246,000 | 522 |
| 2004-10-04 | 520 | 526 | 520 | 525 | 3,553,000 | 525 |
| 2004-10-01 | 515 | 519 | 512 | 516 | 3,105,000 | 516 |
| 2004-09-30 | 505 | 511 | 502 | 510 | 3,487,000 | 510 |
| 2004-09-29 | 495 | 502 | 494 | 499 | 2,729,000 | 499 |
| 2004-09-28 | 491 | 497 | 491 | 492 | 3,450,000 | 492 |
| 2004-09-27 | 499 | 505 | 498 | 503 | 1,688,000 | 503 |
| 2004-09-24 | 500 | 505 | 496 | 505 | 3,460,000 | 505 |
| 2004-09-22 | 515 | 516 | 507 | 509 | 2,359,000 | 509 |
| 2004-09-21 | 517 | 522 | 511 | 513 | 2,110,000 | 513 |
| 2004-09-17 | 526 | 527 | 516 | 518 | 4,691,000 | 518 |
| 2004-09-16 | 518 | 522 | 514 | 517 | 2,331,000 | 517 |
| 2004-09-15 | 520 | 526 | 518 | 520 | 8,218,000 | 520 |
| 2004-09-14 | 523 | 524 | 517 | 521 | 3,414,000 | 521 |
| 2004-09-13 | 523 | 525 | 520 | 523 | 2,978,000 | 523 |
| 2004-09-10 | 525 | 527 | 520 | 524 | 5,894,000 | 524 |
| 2004-09-09 | 537 | 537 | 529 | 529 | 2,299,000 | 529 |
| 2004-09-08 | 535 | 540 | 531 | 534 | 3,558,000 | 534 |
| 2004-09-07 | 530 | 534 | 526 | 534 | 4,052,000 | 534 |
| 2004-09-06 | 519 | 528 | 516 | 524 | 3,943,000 | 524 |
| 2004-09-03 | 531 | 532 | 518 | 519 | 5,014,000 | 519 |
| 2004-09-02 | 525 | 532 | 525 | 531 | 5,979,000 | 531 |
| 2004-09-01 | 520 | 524 | 515 | 522 | 3,089,000 | 522 |
| 2004-08-31 | 520 | 522 | 512 | 518 | 3,903,000 | 518 |
| 2004-08-30 | 516 | 527 | 516 | 525 | 5,131,000 | 525 |
| 2004-08-27 | 520 | 520 | 512 | 515 | 3,679,000 | 515 |
| 2004-08-26 | 517 | 522 | 514 | 516 | 3,227,000 | 516 |
| 2004-08-25 | 512 | 519 | 510 | 516 | 4,662,000 | 516 |
| 2004-08-24 | 505 | 507 | 500 | 505 | 2,001,000 | 505 |
| 2004-08-23 | 507 | 507 | 503 | 504 | 3,187,000 | 504 |
| 2004-08-20 | 492 | 499 | 492 | 497 | 2,548,000 | 497 |
| 2004-08-19 | 492 | 501 | 490 | 496 | 2,470,000 | 496 |
| 2004-08-18 | 487 | 488 | 484 | 488 | 1,669,000 | 488 |
| 2004-08-17 | 493 | 493 | 484 | 486 | 3,174,000 | 486 |
| 2004-08-16 | 499 | 499 | 480 | 485 | 6,052,000 | 485 |
| 2004-08-13 | 504 | 508 | 501 | 501 | 3,763,000 | 501 |
| 2004-08-12 | 514 | 523 | 513 | 514 | 7,263,000 | 514 |
| 2004-08-11 | 517 | 519 | 512 | 517 | 3,975,000 | 517 |
| 2004-08-10 | 505 | 517 | 504 | 512 | 7,232,000 | 512 |
| 2004-08-09 | 507 | 510 | 498 | 509 | 2,592,000 | 509 |
| 2004-08-06 | 511 | 517 | 511 | 516 | 2,002,000 | 516 |
| 2004-08-05 | 515 | 522 | 508 | 519 | 2,791,000 | 519 |
| 2004-08-04 | 515 | 519 | 506 | 514 | 3,297,000 | 514 |
| 2004-08-03 | 523 | 526 | 518 | 523 | 2,692,000 | 523 |
| 2004-08-02 | 528 | 531 | 521 | 525 | 3,408,000 | 525 |
| 2004-07-30 | 525 | 533 | 524 | 528 | 2,637,000 | 528 |
| 2004-07-29 | 523 | 526 | 517 | 522 | 2,045,000 | 522 |
| 2004-07-28 | 528 | 529 | 523 | 525 | 2,207,000 | 525 |
| 2004-07-27 | 522 | 530 | 520 | 520 | 5,727,000 | 520 |
| 2004-07-26 | 518 | 522 | 512 | 521 | 3,273,000 | 521 |
| 2004-07-23 | 531 | 532 | 521 | 523 | 2,882,000 | 523 |
| 2004-07-22 | 530 | 530 | 523 | 529 | 2,011,000 | 529 |
| 2004-07-21 | 535 | 539 | 531 | 533 | 3,415,000 | 533 |
| 2004-07-20 | 532 | 535 | 528 | 532 | 2,467,000 | 532 |
| 2004-07-16 | 529 | 541 | 527 | 540 | 3,035,000 | 540 |
| 2004-07-15 | 539 | 540 | 528 | 534 | 5,225,000 | 534 |
| 2004-07-14 | 555 | 555 | 542 | 543 | 3,723,000 | 543 |
| 2004-07-13 | 554 | 555 | 548 | 554 | 3,954,000 | 554 |
| 2004-07-12 | 545 | 557 | 542 | 554 | 5,330,000 | 554 |
| 2004-07-09 | 538 | 540 | 534 | 538 | 3,888,000 | 538 |
| 2004-07-08 | 542 | 546 | 536 | 540 | 7,563,000 | 540 |
| 2004-07-07 | 527 | 543 | 526 | 543 | 13,444,000 | 543 |
| 2004-07-06 | 532 | 537 | 529 | 529 | 5,479,000 | 529 |
| 2004-07-05 | 533 | 537 | 529 | 532 | 11,579,000 | 532 |
| 2004-07-02 | 519 | 532 | 519 | 532 | 18,860,000 | 532 |
| 2004-07-01 | 517 | 521 | 515 | 518 | 4,584,000 | 518 |
| 2004-06-30 | 516 | 518 | 511 | 514 | 6,474,000 | 514 |
| 2004-06-29 | 513 | 523 | 513 | 520 | 7,694,000 | 520 |
| 2004-06-28 | 516 | 517 | 512 | 514 | 2,511,000 | 514 |
| 2004-06-25 | 517 | 518 | 513 | 516 | 3,496,000 | 516 |
| 2004-06-24 | 509 | 520 | 507 | 518 | 8,754,000 | 518 |
| 2004-06-23 | 511 | 516 | 507 | 508 | 5,027,000 | 508 |
| 2004-06-22 | 510 | 511 | 507 | 511 | 3,124,000 | 511 |
| 2004-06-21 | 515 | 519 | 510 | 512 | 3,734,000 | 512 |
| 2004-06-18 | 516 | 516 | 504 | 508 | 3,893,000 | 508 |
| 2004-06-17 | 520 | 521 | 513 | 520 | 5,053,000 | 520 |
| 2004-06-16 | 521 | 527 | 520 | 520 | 14,443,000 | 520 |
| 2004-06-15 | 520 | 523 | 516 | 518 | 7,635,000 | 518 |
| 2004-06-14 | 517 | 524 | 516 | 522 | 8,242,000 | 522 |
| 2004-06-11 | 513 | 519 | 509 | 517 | 13,003,000 | 517 |
| 2004-06-10 | 509 | 515 | 504 | 515 | 11,797,000 | 515 |
| 2004-06-09 | 498 | 516 | 497 | 512 | 31,125,000 | 512 |
| 2004-06-08 | 499 | 500 | 494 | 497 | 9,033,000 | 497 |
| 2004-06-07 | 490 | 495 | 489 | 494 | 6,566,000 | 494 |
| 2004-06-04 | 488 | 491 | 484 | 490 | 7,751,000 | 490 |
| 2004-06-03 | 496 | 499 | 483 | 488 | 13,089,000 | 488 |
| 2004-06-02 | 498 | 499 | 493 | 496 | 7,367,000 | 496 |
| 2004-06-01 | 496 | 508 | 493 | 503 | 15,916,000 | 503 |
| 2004-05-31 | 503 | 504 | 489 | 497 | 15,672,000 | 497 |
| 2004-05-28 | 510 | 514 | 504 | 508 | 20,283,000 | 508 |
| 2004-05-27 | 520 | 523 | 504 | 506 | 24,253,000 | 506 |
| 2004-05-26 | 492 | 528 | 491 | 527 | 22,615,000 | 527 |
| 2004-05-25 | 493 | 495 | 485 | 487 | 6,780,000 | 487 |
| 2004-05-24 | 491 | 500 | 487 | 497 | 9,686,000 | 497 |
| 2004-05-21 | 485 | 490 | 482 | 488 | 10,271,000 | 488 |
| 2004-05-20 | 489 | 494 | 482 | 489 | 12,204,000 | 489 |
| 2004-05-19 | 500 | 502 | 487 | 496 | 15,876,000 | 496 |
| 2004-05-18 | 481 | 507 | 479 | 507 | 7,511,000 | 507 |
| 2004-05-17 | 489 | 491 | 466 | 471 | 5,482,000 | 471 |
| 2004-05-14 | 492 | 499 | 477 | 499 | 9,909,000 | 499 |
| 2004-05-13 | 509 | 510 | 489 | 490 | 10,122,000 | 490 |
| 2004-05-12 | 514 | 517 | 503 | 511 | 15,257,000 | 511 |
| 2004-05-11 | 457 | 484 | 453 | 484 | 8,113,000 | 484 |
| 2004-05-10 | 487 | 490 | 460 | 467 | 5,517,000 | 467 |
| 2004-05-07 | 489 | 497 | 485 | 492 | 4,659,000 | 492 |
| 2004-05-06 | 506 | 507 | 489 | 490 | 5,189,000 | 490 |
| 2004-04-30 | 505 | 505 | 497 | 505 | 4,897,000 | 505 |
| 2004-04-28 | 506 | 516 | 505 | 515 | 16,697,000 | 515 |
| 2004-04-27 | 498 | 506 | 491 | 502 | 8,458,000 | 502 |
| 2004-04-26 | 500 | 502 | 494 | 497 | 5,975,000 | 497 |
| 2004-04-23 | 487 | 487 | 483 | 487 | 2,485,000 | 487 |
| 2004-04-22 | 485 | 491 | 483 | 486 | 2,976,000 | 486 |
| 2004-04-21 | 480 | 485 | 476 | 482 | 2,305,000 | 482 |
| 2004-04-20 | 479 | 485 | 476 | 483 | 2,929,000 | 483 |
| 2004-04-19 | 484 | 486 | 464 | 474 | 4,058,000 | 474 |
| 2004-04-16 | 488 | 490 | 480 | 482 | 2,443,000 | 482 |
| 2004-04-15 | 500 | 507 | 476 | 484 | 6,817,000 | 484 |
| 2004-04-14 | 490 | 500 | 487 | 494 | 5,679,000 | 494 |
| 2004-04-13 | 490 | 492 | 487 | 489 | 2,904,000 | 489 |
| 2004-04-12 | 487 | 492 | 485 | 487 | 3,837,000 | 487 |
| 2004-04-09 | 486 | 490 | 482 | 486 | 5,258,000 | 486 |
| 2004-04-08 | 500 | 501 | 492 | 496 | 5,193,000 | 496 |
| 2004-04-07 | 488 | 507 | 487 | 501 | 14,247,000 | 501 |
| 2004-04-06 | 482 | 490 | 478 | 487 | 5,795,000 | 487 |
| 2004-04-05 | 483 | 483 | 477 | 477 | 4,395,000 | 477 |
| 2004-04-02 | 480 | 483 | 473 | 478 | 4,376,000 | 478 |
| 2004-04-01 | 486 | 490 | 480 | 484 | 7,276,000 | 484 |
| 2004-03-31 | 480 | 486 | 477 | 483 | 5,362,000 | 483 |
| 2004-03-30 | 483 | 483 | 467 | 470 | 5,357,000 | 470 |
| 2004-03-29 | 477 | 492 | 477 | 481 | 12,813,000 | 481 |
| 2004-03-26 | 470 | 473 | 468 | 470 | 6,851,000 | 470 |
| 2004-03-25 | 464 | 469 | 459 | 464 | 8,033,000 | 464 |
| 2004-03-24 | 440 | 456 | 439 | 449 | 9,462,000 | 449 |
| 2004-03-23 | 425 | 436 | 423 | 432 | 2,978,000 | 432 |
| 2004-03-22 | 437 | 438 | 430 | 430 | 2,443,000 | 430 |
| 2004-03-19 | 439 | 441 | 434 | 435 | 2,044,000 | 435 |
| 2004-03-18 | 444 | 445 | 438 | 442 | 3,866,000 | 442 |
| 2004-03-17 | 433 | 443 | 432 | 439 | 4,630,000 | 439 |
| 2004-03-16 | 436 | 436 | 429 | 430 | 3,368,000 | 430 |
| 2004-03-15 | 435 | 438 | 433 | 437 | 2,632,000 | 437 |
| 2004-03-12 | 426 | 434 | 425 | 431 | 7,685,000 | 431 |
| 2004-03-11 | 428 | 430 | 425 | 426 | 3,296,000 | 426 |
| 2004-03-10 | 437 | 437 | 430 | 433 | 2,368,000 | 433 |
| 2004-03-09 | 435 | 438 | 434 | 437 | 2,591,000 | 437 |
| 2004-03-08 | 434 | 438 | 433 | 435 | 3,904,000 | 435 |
| 2004-03-05 | 431 | 435 | 429 | 430 | 2,610,000 | 430 |
| 2004-03-04 | 430 | 435 | 428 | 428 | 3,271,000 | 428 |
| 2004-03-03 | 432 | 434 | 428 | 431 | 3,234,000 | 431 |
| 2004-03-02 | 438 | 438 | 426 | 435 | 6,623,000 | 435 |
| 2004-03-01 | 424 | 437 | 421 | 437 | 8,752,000 | 437 |
| 2004-02-27 | 408 | 419 | 407 | 416 | 5,021,000 | 416 |
| 2004-02-26 | 407 | 407 | 403 | 406 | 3,554,000 | 406 |
| 2004-02-25 | 408 | 409 | 402 | 406 | 3,933,000 | 406 |
| 2004-02-24 | 412 | 412 | 407 | 409 | 2,683,000 | 409 |
| 2004-02-23 | 409 | 414 | 407 | 413 | 3,224,000 | 413 |
| 2004-02-20 | 409 | 412 | 407 | 408 | 2,888,000 | 408 |
| 2004-02-19 | 404 | 410 | 403 | 409 | 3,327,000 | 409 |
| 2004-02-18 | 404 | 405 | 401 | 403 | 3,275,000 | 403 |
| 2004-02-17 | 401 | 406 | 397 | 405 | 3,574,000 | 405 |
| 2004-02-16 | 398 | 402 | 397 | 402 | 2,259,000 | 402 |
| 2004-02-13 | 395 | 399 | 391 | 399 | 6,950,000 | 399 |
| 2004-02-12 | 404 | 406 | 395 | 399 | 5,147,000 | 399 |
| 2004-02-10 | 400 | 403 | 398 | 401 | 2,460,000 | 401 |
| 2004-02-09 | 406 | 409 | 400 | 402 | 5,468,000 | 402 |
| 2004-02-06 | 410 | 410 | 403 | 403 | 3,458,000 | 403 |
| 2004-02-05 | 404 | 409 | 403 | 409 | 3,093,000 | 409 |
| 2004-02-04 | 419 | 421 | 404 | 406 | 6,998,000 | 406 |
| 2004-02-03 | 425 | 425 | 413 | 416 | 4,396,000 | 416 |
| 2004-02-02 | 416 | 424 | 414 | 421 | 2,558,000 | 421 |
| 2004-01-30 | 418 | 422 | 415 | 416 | 2,532,000 | 416 |
| 2004-01-29 | 420 | 422 | 416 | 416 | 4,349,000 | 416 |
| 2004-01-28 | 422 | 425 | 421 | 421 | 2,562,000 | 421 |
| 2004-01-27 | 430 | 430 | 424 | 425 | 2,875,000 | 425 |
| 2004-01-26 | 431 | 432 | 423 | 428 | 4,918,000 | 428 |
| 2004-01-23 | 441 | 441 | 432 | 434 | 3,519,000 | 434 |
| 2004-01-22 | 434 | 438 | 433 | 436 | 3,092,000 | 436 |
| 2004-01-21 | 433 | 437 | 430 | 430 | 3,687,000 | 430 |
| 2004-01-20 | 434 | 440 | 432 | 433 | 5,527,000 | 433 |
| 2004-01-19 | 431 | 432 | 426 | 429 | 3,395,000 | 429 |
| 2004-01-16 | 424 | 430 | 424 | 427 | 4,875,000 | 427 |
| 2004-01-15 | 426 | 427 | 422 | 423 | 2,764,000 | 423 |
| 2004-01-14 | 427 | 430 | 420 | 425 | 4,311,000 | 425 |
| 2004-01-13 | 440 | 440 | 426 | 428 | 5,423,000 | 428 |
| 2004-01-09 | 444 | 444 | 438 | 438 | 3,004,000 | 438 |
| 2004-01-08 | 437 | 441 | 434 | 440 | 5,062,000 | 440 |
| 2004-01-07 | 444 | 446 | 433 | 437 | 5,324,000 | 437 |
| 2004-01-06 | 451 | 455 | 442 | 444 | 4,906,000 | 444 |
| 2004-01-05 | 453 | 453 | 449 | 450 | 1,800,000 | 450 |
分割・併合履歴 ： なし