3402 東レ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 975 | 978 | 955 | 962 | 4,154,000 | 962 |
| 2005-12-29 | 984 | 984 | 973 | 974 | 10,343,000 | 974 |
| 2005-12-28 | 948 | 980 | 945 | 980 | 12,505,000 | 980 |
| 2005-12-27 | 947 | 961 | 945 | 950 | 8,800,000 | 950 |
| 2005-12-26 | 945 | 970 | 943 | 967 | 22,311,000 | 967 |
| 2005-12-22 | 942 | 943 | 926 | 940 | 6,623,000 | 940 |
| 2005-12-21 | 928 | 945 | 922 | 938 | 14,878,000 | 938 |
| 2005-12-20 | 927 | 931 | 918 | 928 | 13,375,000 | 928 |
| 2005-12-19 | 932 | 936 | 916 | 934 | 21,905,000 | 934 |
| 2005-12-16 | 895 | 916 | 890 | 892 | 11,085,000 | 892 |
| 2005-12-15 | 905 | 920 | 889 | 905 | 11,997,000 | 905 |
| 2005-12-14 | 936 | 945 | 901 | 913 | 15,877,000 | 913 |
| 2005-12-13 | 936 | 947 | 923 | 935 | 19,902,000 | 935 |
| 2005-12-12 | 900 | 950 | 897 | 950 | 32,970,000 | 950 |
| 2005-12-09 | 840 | 880 | 838 | 877 | 16,974,000 | 877 |
| 2005-12-08 | 842 | 858 | 836 | 840 | 11,129,000 | 840 |
| 2005-12-07 | 872 | 881 | 849 | 851 | 18,113,000 | 851 |
| 2005-12-06 | 892 | 892 | 870 | 873 | 14,929,000 | 873 |
| 2005-12-05 | 901 | 905 | 887 | 893 | 18,450,000 | 893 |
| 2005-12-02 | 866 | 871 | 848 | 865 | 13,967,000 | 865 |
| 2005-12-01 | 830 | 858 | 823 | 858 | 19,572,000 | 858 |
| 2005-11-30 | 806 | 828 | 804 | 820 | 17,176,000 | 820 |
| 2005-11-29 | 792 | 800 | 790 | 800 | 7,074,000 | 800 |
| 2005-11-28 | 792 | 795 | 787 | 791 | 5,680,000 | 791 |
| 2005-11-25 | 774 | 786 | 771 | 785 | 5,790,000 | 785 |
| 2005-11-24 | 782 | 792 | 779 | 781 | 9,148,000 | 781 |
| 2005-11-22 | 788 | 797 | 763 | 768 | 18,901,000 | 768 |
| 2005-11-21 | 784 | 802 | 772 | 783 | 19,162,000 | 783 |
| 2005-11-18 | 739 | 766 | 737 | 764 | 14,384,000 | 764 |
| 2005-11-17 | 707 | 732 | 706 | 730 | 12,493,000 | 730 |
| 2005-11-16 | 695 | 699 | 680 | 697 | 8,538,000 | 697 |
| 2005-11-15 | 702 | 714 | 695 | 705 | 12,194,000 | 705 |
| 2005-11-14 | 691 | 708 | 685 | 704 | 13,724,000 | 704 |
| 2005-11-11 | 670 | 697 | 667 | 694 | 28,842,000 | 694 |
| 2005-11-10 | 651 | 669 | 649 | 664 | 25,142,000 | 664 |
| 2005-11-09 | 631 | 638 | 622 | 625 | 12,579,000 | 625 |
| 2005-11-08 | 645 | 647 | 635 | 637 | 6,249,000 | 637 |
| 2005-11-07 | 654 | 658 | 645 | 649 | 5,028,000 | 649 |
| 2005-11-04 | 661 | 662 | 643 | 649 | 5,543,000 | 649 |
| 2005-11-02 | 659 | 665 | 642 | 646 | 6,878,000 | 646 |
| 2005-11-01 | 650 | 660 | 649 | 654 | 5,074,000 | 654 |
| 2005-10-31 | 628 | 645 | 627 | 644 | 7,124,000 | 644 |
| 2005-10-28 | 621 | 625 | 614 | 623 | 5,008,000 | 623 |
| 2005-10-27 | 618 | 623 | 615 | 622 | 4,982,000 | 622 |
| 2005-10-26 | 608 | 618 | 607 | 618 | 4,547,000 | 618 |
| 2005-10-25 | 609 | 614 | 602 | 603 | 4,444,000 | 603 |
| 2005-10-24 | 605 | 614 | 602 | 604 | 2,652,000 | 604 |
| 2005-10-21 | 600 | 615 | 598 | 615 | 3,712,000 | 615 |
| 2005-10-20 | 607 | 611 | 604 | 606 | 3,785,000 | 606 |
| 2005-10-19 | 608 | 609 | 598 | 603 | 3,769,000 | 603 |
| 2005-10-18 | 612 | 618 | 607 | 610 | 5,133,000 | 610 |
| 2005-10-17 | 614 | 620 | 612 | 616 | 5,277,000 | 616 |
| 2005-10-14 | 615 | 615 | 605 | 609 | 4,953,000 | 609 |
| 2005-10-13 | 612 | 613 | 595 | 606 | 5,763,000 | 606 |
| 2005-10-12 | 607 | 623 | 604 | 612 | 7,390,000 | 612 |
| 2005-10-11 | 596 | 614 | 594 | 614 | 5,548,000 | 614 |
| 2005-10-07 | 595 | 597 | 586 | 589 | 6,547,000 | 589 |
| 2005-10-06 | 598 | 599 | 575 | 576 | 10,312,000 | 576 |
| 2005-10-05 | 619 | 619 | 603 | 605 | 4,223,000 | 605 |
| 2005-10-04 | 614 | 620 | 611 | 619 | 7,010,000 | 619 |
| 2005-10-03 | 604 | 614 | 597 | 613 | 6,165,000 | 613 |
| 2005-09-30 | 617 | 619 | 604 | 604 | 7,537,000 | 604 |
| 2005-09-29 | 594 | 612 | 592 | 612 | 10,547,000 | 612 |
| 2005-09-28 | 574 | 592 | 572 | 588 | 5,962,000 | 588 |
| 2005-09-27 | 582 | 584 | 575 | 575 | 4,029,000 | 575 |
| 2005-09-26 | 573 | 585 | 573 | 585 | 6,205,000 | 585 |
| 2005-09-22 | 561 | 575 | 560 | 572 | 6,874,000 | 572 |
| 2005-09-21 | 565 | 572 | 560 | 560 | 7,659,000 | 560 |
| 2005-09-20 | 557 | 565 | 556 | 565 | 4,890,000 | 565 |
| 2005-09-16 | 555 | 556 | 549 | 553 | 3,846,000 | 553 |
| 2005-09-15 | 555 | 555 | 550 | 555 | 4,465,000 | 555 |
| 2005-09-14 | 549 | 557 | 546 | 556 | 9,316,000 | 556 |
| 2005-09-13 | 537 | 550 | 535 | 550 | 11,176,000 | 550 |
| 2005-09-12 | 537 | 537 | 531 | 533 | 3,562,000 | 533 |
| 2005-09-09 | 534 | 534 | 527 | 530 | 9,047,000 | 530 |
| 2005-09-08 | 530 | 531 | 522 | 526 | 3,841,000 | 526 |
| 2005-09-07 | 535 | 535 | 527 | 529 | 4,569,000 | 529 |
| 2005-09-06 | 530 | 531 | 524 | 527 | 6,054,000 | 527 |
| 2005-09-05 | 530 | 534 | 527 | 527 | 6,546,000 | 527 |
| 2005-09-02 | 520 | 527 | 519 | 526 | 10,293,000 | 526 |
| 2005-09-01 | 510 | 518 | 509 | 515 | 4,719,000 | 515 |
| 2005-08-31 | 505 | 509 | 505 | 505 | 5,384,000 | 505 |
| 2005-08-30 | 513 | 513 | 509 | 510 | 3,022,000 | 510 |
| 2005-08-29 | 513 | 513 | 505 | 505 | 4,109,000 | 505 |
| 2005-08-26 | 515 | 519 | 514 | 515 | 3,499,000 | 515 |
| 2005-08-25 | 518 | 519 | 513 | 514 | 4,021,000 | 514 |
| 2005-08-24 | 517 | 524 | 517 | 519 | 3,481,000 | 519 |
| 2005-08-23 | 528 | 530 | 521 | 524 | 4,947,000 | 524 |
| 2005-08-22 | 518 | 529 | 518 | 527 | 4,795,000 | 527 |
| 2005-08-19 | 523 | 524 | 517 | 517 | 2,877,000 | 517 |
| 2005-08-18 | 524 | 528 | 523 | 525 | 6,091,000 | 525 |
| 2005-08-17 | 519 | 522 | 517 | 520 | 4,487,000 | 520 |
| 2005-08-16 | 518 | 521 | 517 | 519 | 3,997,000 | 519 |
| 2005-08-15 | 513 | 517 | 513 | 516 | 4,866,000 | 516 |
| 2005-08-12 | 518 | 520 | 509 | 512 | 7,722,000 | 512 |
| 2005-08-11 | 518 | 522 | 514 | 519 | 6,010,000 | 519 |
| 2005-08-10 | 513 | 520 | 513 | 518 | 6,393,000 | 518 |
| 2005-08-09 | 503 | 513 | 501 | 511 | 3,918,000 | 511 |
| 2005-08-08 | 496 | 506 | 495 | 504 | 4,089,000 | 504 |
| 2005-08-05 | 500 | 518 | 498 | 504 | 11,847,000 | 504 |
| 2005-08-04 | 539 | 541 | 507 | 509 | 21,061,000 | 509 |
| 2005-08-03 | 526 | 535 | 525 | 532 | 7,153,000 | 532 |
| 2005-08-02 | 529 | 535 | 524 | 526 | 7,232,000 | 526 |
| 2005-08-01 | 525 | 529 | 524 | 528 | 2,414,000 | 528 |
| 2005-07-29 | 527 | 529 | 524 | 526 | 2,373,000 | 526 |
| 2005-07-28 | 525 | 528 | 524 | 527 | 3,442,000 | 527 |
| 2005-07-27 | 521 | 525 | 521 | 524 | 4,117,000 | 524 |
| 2005-07-26 | 524 | 526 | 523 | 523 | 2,396,000 | 523 |
| 2005-07-25 | 528 | 529 | 525 | 525 | 3,558,000 | 525 |
| 2005-07-22 | 525 | 528 | 522 | 528 | 2,851,000 | 528 |
| 2005-07-21 | 534 | 535 | 528 | 528 | 2,908,000 | 528 |
| 2005-07-20 | 533 | 534 | 530 | 533 | 6,041,000 | 533 |
| 2005-07-19 | 531 | 531 | 526 | 530 | 3,653,000 | 530 |
| 2005-07-15 | 533 | 533 | 529 | 531 | 2,850,000 | 531 |
| 2005-07-14 | 529 | 531 | 527 | 530 | 3,457,000 | 530 |
| 2005-07-13 | 528 | 530 | 527 | 528 | 6,947,000 | 528 |
| 2005-07-12 | 521 | 527 | 520 | 524 | 9,010,000 | 524 |
| 2005-07-11 | 520 | 521 | 515 | 515 | 3,430,000 | 515 |
| 2005-07-08 | 521 | 522 | 516 | 516 | 3,681,000 | 516 |
| 2005-07-07 | 521 | 523 | 519 | 521 | 3,407,000 | 521 |
| 2005-07-06 | 520 | 524 | 518 | 520 | 4,044,000 | 520 |
| 2005-07-05 | 524 | 525 | 516 | 518 | 4,048,000 | 518 |
| 2005-07-04 | 527 | 527 | 523 | 527 | 2,587,000 | 527 |
| 2005-07-01 | 522 | 529 | 520 | 525 | 5,473,000 | 525 |
| 2005-06-30 | 524 | 527 | 521 | 526 | 5,480,000 | 526 |
| 2005-06-29 | 521 | 525 | 519 | 522 | 5,217,000 | 522 |
| 2005-06-28 | 509 | 526 | 509 | 525 | 11,101,000 | 525 |
| 2005-06-27 | 507 | 510 | 505 | 507 | 3,402,000 | 507 |
| 2005-06-24 | 506 | 510 | 504 | 510 | 2,773,000 | 510 |
| 2005-06-23 | 513 | 513 | 507 | 509 | 3,413,000 | 509 |
| 2005-06-22 | 508 | 513 | 507 | 511 | 4,718,000 | 511 |
| 2005-06-21 | 512 | 513 | 510 | 513 | 3,644,000 | 513 |
| 2005-06-20 | 518 | 518 | 511 | 515 | 8,976,000 | 515 |
| 2005-06-17 | 507 | 512 | 506 | 511 | 12,175,000 | 511 |
| 2005-06-16 | 492 | 503 | 491 | 501 | 13,884,000 | 501 |
| 2005-06-15 | 485 | 491 | 485 | 489 | 6,399,000 | 489 |
| 2005-06-14 | 482 | 487 | 481 | 487 | 5,210,000 | 487 |
| 2005-06-13 | 483 | 485 | 480 | 480 | 2,850,000 | 480 |
| 2005-06-10 | 479 | 483 | 479 | 481 | 6,352,000 | 481 |
| 2005-06-09 | 488 | 488 | 477 | 477 | 4,187,000 | 477 |
| 2005-06-08 | 486 | 490 | 484 | 488 | 4,120,000 | 488 |
| 2005-06-07 | 483 | 486 | 482 | 485 | 3,899,000 | 485 |
| 2005-06-06 | 480 | 483 | 479 | 482 | 2,247,000 | 482 |
| 2005-06-03 | 484 | 486 | 478 | 481 | 2,836,000 | 481 |
| 2005-06-02 | 488 | 490 | 482 | 482 | 3,105,000 | 482 |
| 2005-06-01 | 482 | 488 | 481 | 487 | 2,457,000 | 487 |
| 2005-05-31 | 485 | 486 | 480 | 483 | 4,776,000 | 483 |
| 2005-05-30 | 479 | 487 | 478 | 483 | 2,927,000 | 483 |
| 2005-05-27 | 477 | 480 | 472 | 478 | 5,056,000 | 478 |
| 2005-05-26 | 476 | 479 | 474 | 477 | 3,885,000 | 477 |
| 2005-05-25 | 484 | 486 | 476 | 477 | 3,322,000 | 477 |
| 2005-05-24 | 490 | 491 | 484 | 486 | 2,438,000 | 486 |
| 2005-05-23 | 483 | 493 | 481 | 492 | 4,686,000 | 492 |
| 2005-05-20 | 483 | 485 | 477 | 479 | 4,070,000 | 479 |
| 2005-05-19 | 480 | 486 | 477 | 486 | 4,550,000 | 486 |
| 2005-05-18 | 482 | 484 | 475 | 475 | 5,061,000 | 475 |
| 2005-05-17 | 488 | 489 | 479 | 482 | 5,578,000 | 482 |
| 2005-05-16 | 480 | 488 | 479 | 484 | 8,881,000 | 484 |
| 2005-05-13 | 476 | 482 | 475 | 477 | 7,058,000 | 477 |
| 2005-05-12 | 475 | 477 | 474 | 475 | 3,542,000 | 475 |
| 2005-05-11 | 474 | 478 | 467 | 470 | 8,004,000 | 470 |
| 2005-05-10 | 478 | 481 | 474 | 475 | 4,657,000 | 475 |
| 2005-05-09 | 475 | 476 | 472 | 476 | 4,131,000 | 476 |
| 2005-05-06 | 473 | 474 | 471 | 473 | 2,859,000 | 473 |
| 2005-05-02 | 472 | 473 | 469 | 471 | 3,254,000 | 471 |
| 2005-04-28 | 465 | 469 | 463 | 468 | 5,814,000 | 468 |
| 2005-04-27 | 461 | 465 | 461 | 464 | 3,797,000 | 464 |
| 2005-04-26 | 460 | 464 | 458 | 460 | 5,841,000 | 460 |
| 2005-04-25 | 464 | 464 | 460 | 462 | 7,634,000 | 462 |
| 2005-04-22 | 473 | 475 | 465 | 466 | 8,003,000 | 466 |
| 2005-04-21 | 456 | 467 | 454 | 464 | 5,124,000 | 464 |
| 2005-04-20 | 471 | 472 | 461 | 465 | 6,546,000 | 465 |
| 2005-04-19 | 463 | 467 | 460 | 466 | 7,485,000 | 466 |
| 2005-04-18 | 470 | 470 | 460 | 460 | 4,895,000 | 460 |
| 2005-04-15 | 479 | 482 | 477 | 480 | 4,334,000 | 480 |
| 2005-04-14 | 486 | 488 | 482 | 484 | 3,192,000 | 484 |
| 2005-04-13 | 491 | 492 | 486 | 488 | 5,574,000 | 488 |
| 2005-04-12 | 488 | 489 | 485 | 486 | 1,626,000 | 486 |
| 2005-04-11 | 493 | 494 | 488 | 489 | 2,036,000 | 489 |
| 2005-04-08 | 490 | 495 | 489 | 493 | 4,662,000 | 493 |
| 2005-04-07 | 492 | 492 | 488 | 488 | 2,265,000 | 488 |
| 2005-04-06 | 488 | 493 | 486 | 493 | 4,654,000 | 493 |
| 2005-04-05 | 481 | 487 | 480 | 483 | 3,053,000 | 483 |
| 2005-04-04 | 485 | 486 | 481 | 482 | 1,778,000 | 482 |
| 2005-04-01 | 479 | 488 | 476 | 484 | 3,576,000 | 484 |
| 2005-03-31 | 480 | 483 | 477 | 481 | 3,198,000 | 481 |
| 2005-03-30 | 479 | 483 | 476 | 479 | 3,100,000 | 479 |
| 2005-03-29 | 490 | 491 | 483 | 484 | 3,191,000 | 484 |
| 2005-03-28 | 489 | 490 | 485 | 489 | 1,555,000 | 489 |
| 2005-03-25 | 492 | 494 | 489 | 491 | 1,741,000 | 491 |
| 2005-03-24 | 489 | 493 | 488 | 491 | 2,852,000 | 491 |
| 2005-03-23 | 492 | 492 | 485 | 488 | 6,697,000 | 488 |
| 2005-03-22 | 493 | 496 | 492 | 493 | 3,141,000 | 493 |
| 2005-03-18 | 489 | 495 | 489 | 493 | 2,787,000 | 493 |
| 2005-03-17 | 488 | 490 | 487 | 490 | 3,369,000 | 490 |
| 2005-03-16 | 489 | 492 | 487 | 490 | 3,518,000 | 490 |
| 2005-03-15 | 495 | 495 | 487 | 489 | 5,839,000 | 489 |
| 2005-03-14 | 499 | 499 | 496 | 496 | 4,347,000 | 496 |
| 2005-03-11 | 494 | 497 | 493 | 496 | 7,317,000 | 496 |
| 2005-03-10 | 494 | 499 | 492 | 492 | 3,836,000 | 492 |
| 2005-03-09 | 495 | 496 | 494 | 495 | 4,054,000 | 495 |
| 2005-03-08 | 500 | 500 | 496 | 497 | 3,263,000 | 497 |
| 2005-03-07 | 496 | 501 | 496 | 499 | 5,503,000 | 499 |
| 2005-03-04 | 498 | 498 | 492 | 493 | 5,070,000 | 493 |
| 2005-03-03 | 500 | 501 | 497 | 499 | 2,724,000 | 499 |
| 2005-03-02 | 496 | 502 | 493 | 499 | 6,256,000 | 499 |
| 2005-03-01 | 492 | 495 | 489 | 494 | 4,128,000 | 494 |
| 2005-02-28 | 492 | 494 | 490 | 493 | 4,911,000 | 493 |
| 2005-02-25 | 486 | 490 | 484 | 489 | 4,939,000 | 489 |
| 2005-02-24 | 481 | 485 | 481 | 484 | 4,244,000 | 484 |
| 2005-02-23 | 481 | 482 | 479 | 480 | 3,363,000 | 480 |
| 2005-02-22 | 482 | 484 | 480 | 482 | 3,114,000 | 482 |
| 2005-02-21 | 480 | 484 | 479 | 481 | 4,683,000 | 481 |
| 2005-02-18 | 475 | 478 | 474 | 477 | 3,084,000 | 477 |
| 2005-02-17 | 476 | 479 | 475 | 476 | 3,207,000 | 476 |
| 2005-02-16 | 480 | 482 | 477 | 477 | 4,642,000 | 477 |
| 2005-02-15 | 482 | 483 | 480 | 480 | 1,446,000 | 480 |
| 2005-02-14 | 485 | 486 | 483 | 483 | 2,553,000 | 483 |
| 2005-02-10 | 476 | 483 | 476 | 483 | 6,795,000 | 483 |
| 2005-02-09 | 477 | 479 | 475 | 476 | 8,160,000 | 476 |
| 2005-02-08 | 484 | 486 | 473 | 474 | 14,184,000 | 474 |
| 2005-02-07 | 478 | 483 | 476 | 482 | 3,846,000 | 482 |
| 2005-02-04 | 479 | 480 | 474 | 478 | 3,037,000 | 478 |
| 2005-02-03 | 485 | 486 | 477 | 480 | 3,971,000 | 480 |
| 2005-02-02 | 487 | 487 | 484 | 486 | 3,621,000 | 486 |
| 2005-02-01 | 489 | 490 | 484 | 487 | 3,968,000 | 487 |
| 2005-01-31 | 479 | 485 | 478 | 483 | 3,525,000 | 483 |
| 2005-01-28 | 478 | 481 | 474 | 479 | 4,227,000 | 479 |
| 2005-01-27 | 479 | 480 | 476 | 477 | 2,908,000 | 477 |
| 2005-01-26 | 474 | 478 | 473 | 477 | 3,497,000 | 477 |
| 2005-01-25 | 472 | 476 | 470 | 473 | 3,777,000 | 473 |
| 2005-01-24 | 472 | 472 | 466 | 469 | 4,629,000 | 469 |
| 2005-01-21 | 469 | 472 | 469 | 469 | 3,107,000 | 469 |
| 2005-01-20 | 477 | 477 | 472 | 473 | 3,901,000 | 473 |
| 2005-01-19 | 484 | 484 | 480 | 480 | 3,790,000 | 480 |
| 2005-01-18 | 483 | 487 | 479 | 480 | 5,647,000 | 480 |
| 2005-01-17 | 482 | 485 | 479 | 484 | 4,439,000 | 484 |
| 2005-01-14 | 479 | 482 | 475 | 482 | 7,817,000 | 482 |
| 2005-01-13 | 481 | 481 | 477 | 479 | 2,823,000 | 479 |
| 2005-01-12 | 476 | 485 | 476 | 482 | 6,792,000 | 482 |
| 2005-01-11 | 476 | 479 | 473 | 477 | 4,539,000 | 477 |
| 2005-01-07 | 478 | 479 | 475 | 476 | 3,766,000 | 476 |
| 2005-01-06 | 477 | 480 | 476 | 479 | 2,818,000 | 479 |
| 2005-01-05 | 479 | 479 | 476 | 479 | 2,337,000 | 479 |
| 2005-01-04 | 478 | 481 | 476 | 480 | 1,512,000 | 480 |
分割・併合履歴 ： なし
