3402 東レ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 876 | 876 | 867 | 875 | 3,241,000 | 875 |
| 2007-12-27 | 884 | 885 | 873 | 877 | 3,582,000 | 877 |
| 2007-12-26 | 884 | 886 | 878 | 886 | 4,230,000 | 886 |
| 2007-12-25 | 870 | 881 | 870 | 881 | 4,936,000 | 881 |
| 2007-12-21 | 841 | 869 | 840 | 864 | 7,185,000 | 864 |
| 2007-12-20 | 850 | 851 | 840 | 842 | 6,284,000 | 842 |
| 2007-12-19 | 848 | 855 | 845 | 850 | 6,661,000 | 850 |
| 2007-12-18 | 846 | 870 | 836 | 855 | 10,997,000 | 855 |
| 2007-12-17 | 857 | 872 | 851 | 851 | 8,410,000 | 851 |
| 2007-12-14 | 880 | 894 | 863 | 866 | 20,421,000 | 866 |
| 2007-12-13 | 900 | 905 | 885 | 890 | 8,388,000 | 890 |
| 2007-12-12 | 898 | 910 | 893 | 907 | 5,401,000 | 907 |
| 2007-12-11 | 910 | 916 | 904 | 908 | 7,742,000 | 908 |
| 2007-12-10 | 910 | 919 | 901 | 907 | 7,308,000 | 907 |
| 2007-12-07 | 916 | 921 | 910 | 910 | 7,652,000 | 910 |
| 2007-12-06 | 918 | 922 | 910 | 917 | 6,135,000 | 917 |
| 2007-12-05 | 904 | 918 | 897 | 916 | 7,289,000 | 916 |
| 2007-12-04 | 903 | 910 | 901 | 905 | 6,775,000 | 905 |
| 2007-12-03 | 907 | 909 | 898 | 901 | 8,315,000 | 901 |
| 2007-11-30 | 889 | 903 | 883 | 896 | 9,793,000 | 896 |
| 2007-11-29 | 889 | 898 | 889 | 898 | 8,088,000 | 898 |
| 2007-11-28 | 873 | 880 | 868 | 879 | 6,173,000 | 879 |
| 2007-11-27 | 866 | 876 | 846 | 874 | 10,219,000 | 874 |
| 2007-11-26 | 862 | 880 | 860 | 873 | 10,137,000 | 873 |
| 2007-11-22 | 852 | 875 | 851 | 861 | 13,060,000 | 861 |
| 2007-11-21 | 863 | 865 | 852 | 860 | 11,040,000 | 860 |
| 2007-11-20 | 825 | 864 | 822 | 862 | 12,656,000 | 862 |
| 2007-11-19 | 838 | 854 | 838 | 842 | 7,582,000 | 842 |
| 2007-11-16 | 845 | 849 | 833 | 837 | 10,437,000 | 837 |
| 2007-11-15 | 844 | 874 | 842 | 857 | 10,471,000 | 857 |
| 2007-11-14 | 842 | 847 | 837 | 843 | 6,187,000 | 843 |
| 2007-11-13 | 837 | 838 | 814 | 825 | 10,912,000 | 825 |
| 2007-11-12 | 832 | 855 | 826 | 836 | 19,873,000 | 836 |
| 2007-11-09 | 824 | 869 | 822 | 850 | 22,361,000 | 850 |
| 2007-11-08 | 824 | 830 | 810 | 814 | 11,961,000 | 814 |
| 2007-11-07 | 859 | 859 | 834 | 839 | 7,322,000 | 839 |
| 2007-11-06 | 853 | 866 | 846 | 854 | 4,525,000 | 854 |
| 2007-11-05 | 865 | 875 | 855 | 858 | 8,278,000 | 858 |
| 2007-11-02 | 860 | 867 | 854 | 855 | 11,460,000 | 855 |
| 2007-11-01 | 885 | 885 | 868 | 874 | 8,614,000 | 874 |
| 2007-10-31 | 894 | 895 | 879 | 884 | 10,115,000 | 884 |
| 2007-10-30 | 900 | 907 | 891 | 900 | 9,593,000 | 900 |
| 2007-10-29 | 901 | 912 | 895 | 897 | 7,890,000 | 897 |
| 2007-10-26 | 898 | 904 | 886 | 902 | 6,692,000 | 902 |
| 2007-10-25 | 909 | 910 | 888 | 896 | 6,809,000 | 896 |
| 2007-10-24 | 905 | 920 | 904 | 909 | 14,173,000 | 909 |
| 2007-10-23 | 895 | 903 | 888 | 898 | 6,742,000 | 898 |
| 2007-10-22 | 878 | 895 | 876 | 888 | 8,113,000 | 888 |
| 2007-10-19 | 910 | 915 | 905 | 908 | 8,175,000 | 908 |
| 2007-10-18 | 900 | 917 | 895 | 915 | 9,889,000 | 915 |
| 2007-10-17 | 908 | 915 | 896 | 899 | 11,424,000 | 899 |
| 2007-10-16 | 917 | 920 | 906 | 907 | 10,613,000 | 907 |
| 2007-10-15 | 908 | 925 | 902 | 923 | 19,197,000 | 923 |
| 2007-10-12 | 902 | 907 | 894 | 901 | 11,709,000 | 901 |
| 2007-10-11 | 898 | 908 | 888 | 902 | 15,477,000 | 902 |
| 2007-10-10 | 909 | 912 | 899 | 901 | 19,140,000 | 901 |
| 2007-10-09 | 880 | 899 | 880 | 899 | 37,970,000 | 899 |
| 2007-10-05 | 874 | 874 | 856 | 857 | 16,118,000 | 857 |
| 2007-10-04 | 886 | 886 | 872 | 873 | 12,704,000 | 873 |
| 2007-10-03 | 897 | 898 | 884 | 893 | 11,411,000 | 893 |
| 2007-10-02 | 915 | 917 | 897 | 901 | 8,824,000 | 901 |
| 2007-10-01 | 902 | 915 | 898 | 906 | 7,741,000 | 906 |
| 2007-09-28 | 925 | 928 | 906 | 912 | 6,893,000 | 912 |
| 2007-09-27 | 910 | 926 | 910 | 921 | 11,869,000 | 921 |
| 2007-09-26 | 889 | 898 | 887 | 897 | 8,875,000 | 897 |
| 2007-09-25 | 869 | 896 | 865 | 883 | 14,316,000 | 883 |
| 2007-09-21 | 851 | 863 | 848 | 859 | 8,273,000 | 859 |
| 2007-09-20 | 855 | 859 | 844 | 845 | 6,997,000 | 845 |
| 2007-09-19 | 850 | 852 | 840 | 847 | 8,001,000 | 847 |
| 2007-09-18 | 832 | 839 | 827 | 830 | 9,680,000 | 830 |
| 2007-09-14 | 825 | 832 | 824 | 828 | 10,236,000 | 828 |
| 2007-09-13 | 835 | 838 | 823 | 823 | 9,449,000 | 823 |
| 2007-09-12 | 855 | 856 | 829 | 835 | 7,916,000 | 835 |
| 2007-09-11 | 852 | 855 | 840 | 849 | 7,643,000 | 849 |
| 2007-09-10 | 848 | 849 | 832 | 840 | 11,294,000 | 840 |
| 2007-09-07 | 881 | 887 | 861 | 867 | 10,422,000 | 867 |
| 2007-09-06 | 851 | 891 | 847 | 890 | 24,061,000 | 890 |
| 2007-09-05 | 873 | 877 | 853 | 854 | 7,336,000 | 854 |
| 2007-09-04 | 876 | 876 | 868 | 869 | 7,569,000 | 869 |
| 2007-09-03 | 880 | 888 | 873 | 877 | 6,527,000 | 877 |
| 2007-08-31 | 872 | 885 | 867 | 885 | 6,747,000 | 885 |
| 2007-08-30 | 884 | 884 | 864 | 868 | 5,931,000 | 868 |
| 2007-08-29 | 864 | 872 | 861 | 866 | 12,354,000 | 866 |
| 2007-08-28 | 870 | 894 | 868 | 885 | 6,321,000 | 885 |
| 2007-08-27 | 888 | 889 | 872 | 876 | 4,862,000 | 876 |
| 2007-08-24 | 887 | 890 | 871 | 873 | 9,679,000 | 873 |
| 2007-08-23 | 903 | 916 | 887 | 892 | 11,465,000 | 892 |
| 2007-08-22 | 872 | 896 | 859 | 893 | 16,130,000 | 893 |
| 2007-08-21 | 872 | 887 | 869 | 871 | 13,005,000 | 871 |
| 2007-08-20 | 899 | 900 | 872 | 880 | 9,214,000 | 880 |
| 2007-08-17 | 881 | 895 | 850 | 853 | 21,539,000 | 853 |
| 2007-08-16 | 880 | 885 | 855 | 881 | 13,228,000 | 881 |
| 2007-08-15 | 904 | 904 | 889 | 893 | 13,486,000 | 893 |
| 2007-08-14 | 921 | 922 | 906 | 914 | 8,431,000 | 914 |
| 2007-08-13 | 946 | 946 | 920 | 925 | 16,875,000 | 925 |
| 2007-08-10 | 930 | 963 | 929 | 960 | 32,759,000 | 960 |
| 2007-08-09 | 918 | 959 | 913 | 948 | 33,123,000 | 948 |
| 2007-08-08 | 883 | 899 | 873 | 898 | 16,584,000 | 898 |
| 2007-08-07 | 912 | 914 | 881 | 885 | 21,216,000 | 885 |
| 2007-08-06 | 908 | 926 | 879 | 905 | 40,998,000 | 905 |
| 2007-08-03 | 940 | 940 | 919 | 928 | 11,688,000 | 928 |
| 2007-08-02 | 937 | 941 | 918 | 939 | 12,911,000 | 939 |
| 2007-08-01 | 951 | 958 | 928 | 933 | 17,391,000 | 933 |
| 2007-07-31 | 956 | 960 | 943 | 953 | 12,731,000 | 953 |
| 2007-07-30 | 942 | 956 | 938 | 954 | 16,346,000 | 954 |
| 2007-07-27 | 940 | 958 | 936 | 949 | 20,676,000 | 949 |
| 2007-07-26 | 974 | 985 | 963 | 964 | 20,222,000 | 964 |
| 2007-07-25 | 968 | 980 | 963 | 973 | 21,337,000 | 973 |
| 2007-07-24 | 975 | 998 | 968 | 977 | 34,366,000 | 977 |
| 2007-07-23 | 957 | 988 | 954 | 981 | 27,873,000 | 981 |
| 2007-07-20 | 965 | 977 | 956 | 967 | 21,241,000 | 967 |
| 2007-07-19 | 965 | 969 | 953 | 959 | 11,061,000 | 959 |
| 2007-07-18 | 975 | 976 | 960 | 963 | 18,373,000 | 963 |
| 2007-07-17 | 962 | 986 | 962 | 974 | 48,766,000 | 974 |
| 2007-07-13 | 972 | 972 | 952 | 952 | 20,277,000 | 952 |
| 2007-07-12 | 954 | 982 | 940 | 951 | 63,558,000 | 951 |
| 2007-07-11 | 938 | 949 | 935 | 945 | 37,962,000 | 945 |
| 2007-07-10 | 923 | 945 | 922 | 941 | 45,701,000 | 941 |
| 2007-07-09 | 907 | 913 | 904 | 906 | 6,737,000 | 906 |
| 2007-07-06 | 903 | 903 | 894 | 901 | 7,768,000 | 901 |
| 2007-07-05 | 908 | 913 | 901 | 902 | 10,148,000 | 902 |
| 2007-07-04 | 912 | 916 | 905 | 905 | 9,055,000 | 905 |
| 2007-07-03 | 915 | 918 | 908 | 912 | 8,823,000 | 912 |
| 2007-07-02 | 912 | 918 | 907 | 915 | 10,502,000 | 915 |
| 2007-06-29 | 915 | 916 | 907 | 911 | 8,857,000 | 911 |
| 2007-06-28 | 903 | 913 | 901 | 905 | 10,168,000 | 905 |
| 2007-06-27 | 901 | 910 | 896 | 900 | 11,131,000 | 900 |
| 2007-06-26 | 920 | 921 | 903 | 906 | 13,171,000 | 906 |
| 2007-06-25 | 923 | 927 | 918 | 920 | 8,428,000 | 920 |
| 2007-06-22 | 930 | 930 | 918 | 926 | 12,213,000 | 926 |
| 2007-06-21 | 924 | 933 | 921 | 929 | 22,748,000 | 929 |
| 2007-06-20 | 909 | 925 | 908 | 916 | 15,008,000 | 916 |
| 2007-06-19 | 911 | 913 | 902 | 907 | 10,263,000 | 907 |
| 2007-06-18 | 919 | 926 | 910 | 910 | 13,397,000 | 910 |
| 2007-06-15 | 910 | 913 | 904 | 906 | 15,736,000 | 906 |
| 2007-06-14 | 898 | 903 | 895 | 901 | 20,130,000 | 901 |
| 2007-06-13 | 882 | 896 | 876 | 888 | 30,874,000 | 888 |
| 2007-06-12 | 867 | 883 | 865 | 878 | 24,728,000 | 878 |
| 2007-06-11 | 861 | 869 | 858 | 858 | 7,862,000 | 858 |
| 2007-06-08 | 852 | 854 | 846 | 851 | 13,736,000 | 851 |
| 2007-06-07 | 861 | 866 | 857 | 865 | 9,658,000 | 865 |
| 2007-06-06 | 869 | 875 | 865 | 866 | 9,639,000 | 866 |
| 2007-06-05 | 872 | 875 | 864 | 871 | 11,067,000 | 871 |
| 2007-06-04 | 872 | 881 | 866 | 872 | 20,106,000 | 872 |
| 2007-06-01 | 842 | 857 | 841 | 852 | 23,936,000 | 852 |
| 2007-05-31 | 818 | 825 | 816 | 822 | 8,313,000 | 822 |
| 2007-05-30 | 815 | 819 | 810 | 813 | 6,409,000 | 813 |
| 2007-05-29 | 815 | 817 | 810 | 814 | 4,075,000 | 814 |
| 2007-05-28 | 815 | 821 | 814 | 816 | 7,512,000 | 816 |
| 2007-05-25 | 815 | 815 | 806 | 809 | 9,002,000 | 809 |
| 2007-05-24 | 823 | 823 | 816 | 818 | 6,951,000 | 818 |
| 2007-05-23 | 826 | 833 | 822 | 824 | 8,226,000 | 824 |
| 2007-05-22 | 819 | 825 | 817 | 822 | 7,147,000 | 822 |
| 2007-05-21 | 810 | 818 | 810 | 814 | 6,966,000 | 814 |
| 2007-05-18 | 811 | 814 | 804 | 808 | 7,184,000 | 808 |
| 2007-05-17 | 812 | 813 | 806 | 810 | 8,865,000 | 810 |
| 2007-05-16 | 819 | 819 | 810 | 814 | 5,955,000 | 814 |
| 2007-05-15 | 823 | 823 | 817 | 819 | 6,446,000 | 819 |
| 2007-05-14 | 832 | 833 | 820 | 823 | 7,374,000 | 823 |
| 2007-05-11 | 826 | 827 | 816 | 824 | 12,738,000 | 824 |
| 2007-05-10 | 852 | 852 | 836 | 836 | 9,075,000 | 836 |
| 2007-05-09 | 850 | 855 | 831 | 846 | 13,193,000 | 846 |
| 2007-05-08 | 840 | 854 | 840 | 846 | 9,299,000 | 846 |
| 2007-05-07 | 839 | 840 | 833 | 836 | 7,412,000 | 836 |
| 2007-05-02 | 825 | 833 | 821 | 830 | 4,982,000 | 830 |
| 2007-05-01 | 825 | 827 | 820 | 823 | 4,805,000 | 823 |
| 2007-04-27 | 825 | 831 | 820 | 826 | 7,224,000 | 826 |
| 2007-04-26 | 825 | 834 | 824 | 831 | 5,167,000 | 831 |
| 2007-04-25 | 832 | 833 | 818 | 820 | 8,043,000 | 820 |
| 2007-04-24 | 825 | 833 | 825 | 830 | 5,115,000 | 830 |
| 2007-04-23 | 836 | 840 | 826 | 830 | 6,974,000 | 830 |
| 2007-04-20 | 834 | 838 | 831 | 835 | 4,319,000 | 835 |
| 2007-04-19 | 834 | 838 | 827 | 830 | 9,476,000 | 830 |
| 2007-04-18 | 832 | 837 | 831 | 834 | 5,812,000 | 834 |
| 2007-04-17 | 844 | 845 | 830 | 833 | 6,391,000 | 833 |
| 2007-04-16 | 838 | 845 | 838 | 839 | 4,701,000 | 839 |
| 2007-04-13 | 855 | 855 | 833 | 834 | 6,690,000 | 834 |
| 2007-04-12 | 850 | 850 | 842 | 849 | 4,203,000 | 849 |
| 2007-04-11 | 853 | 855 | 845 | 851 | 4,667,000 | 851 |
| 2007-04-10 | 857 | 860 | 848 | 853 | 7,563,000 | 853 |
| 2007-04-09 | 850 | 863 | 850 | 860 | 5,844,000 | 860 |
| 2007-04-06 | 850 | 852 | 845 | 848 | 3,018,000 | 848 |
| 2007-04-05 | 849 | 853 | 841 | 849 | 4,724,000 | 849 |
| 2007-04-04 | 841 | 848 | 838 | 846 | 5,604,000 | 846 |
| 2007-04-03 | 835 | 837 | 831 | 835 | 7,184,000 | 835 |
| 2007-04-02 | 851 | 852 | 829 | 830 | 11,247,000 | 830 |
| 2007-03-30 | 854 | 859 | 848 | 852 | 3,114,000 | 852 |
| 2007-03-29 | 841 | 862 | 839 | 852 | 7,037,000 | 852 |
| 2007-03-28 | 851 | 855 | 840 | 850 | 7,468,000 | 850 |
| 2007-03-27 | 860 | 863 | 850 | 855 | 3,361,000 | 855 |
| 2007-03-26 | 865 | 870 | 863 | 865 | 2,958,000 | 865 |
| 2007-03-23 | 869 | 869 | 860 | 865 | 5,276,000 | 865 |
| 2007-03-22 | 868 | 868 | 860 | 863 | 6,087,000 | 863 |
| 2007-03-20 | 851 | 853 | 847 | 848 | 4,101,000 | 848 |
| 2007-03-19 | 840 | 847 | 836 | 845 | 3,377,000 | 845 |
| 2007-03-16 | 845 | 850 | 833 | 838 | 5,413,000 | 838 |
| 2007-03-15 | 845 | 847 | 838 | 845 | 6,968,000 | 845 |
| 2007-03-14 | 848 | 850 | 838 | 841 | 9,323,000 | 841 |
| 2007-03-13 | 866 | 868 | 857 | 859 | 4,809,000 | 859 |
| 2007-03-12 | 862 | 871 | 858 | 866 | 8,166,000 | 866 |
| 2007-03-09 | 860 | 863 | 852 | 853 | 10,426,000 | 853 |
| 2007-03-08 | 834 | 857 | 833 | 854 | 8,048,000 | 854 |
| 2007-03-07 | 846 | 847 | 835 | 836 | 8,041,000 | 836 |
| 2007-03-06 | 821 | 839 | 821 | 834 | 10,061,000 | 834 |
| 2007-03-05 | 835 | 837 | 816 | 822 | 10,500,000 | 822 |
| 2007-03-02 | 845 | 849 | 840 | 844 | 6,855,000 | 844 |
| 2007-03-01 | 856 | 860 | 843 | 853 | 8,262,000 | 853 |
| 2007-02-28 | 830 | 861 | 828 | 855 | 14,309,000 | 855 |
| 2007-02-27 | 882 | 891 | 880 | 880 | 8,694,000 | 880 |
| 2007-02-26 | 884 | 892 | 881 | 882 | 8,844,000 | 882 |
| 2007-02-23 | 881 | 886 | 869 | 884 | 15,488,000 | 884 |
| 2007-02-22 | 889 | 890 | 885 | 890 | 4,931,000 | 890 |
| 2007-02-21 | 888 | 891 | 882 | 887 | 6,911,000 | 887 |
| 2007-02-20 | 894 | 894 | 885 | 890 | 4,723,000 | 890 |
| 2007-02-19 | 895 | 895 | 889 | 893 | 5,212,000 | 893 |
| 2007-02-16 | 892 | 896 | 887 | 895 | 6,600,000 | 895 |
| 2007-02-15 | 893 | 894 | 885 | 889 | 7,032,000 | 889 |
| 2007-02-14 | 894 | 896 | 887 | 887 | 8,421,000 | 887 |
| 2007-02-13 | 882 | 892 | 882 | 888 | 10,501,000 | 888 |
| 2007-02-09 | 874 | 886 | 870 | 877 | 17,054,000 | 877 |
| 2007-02-08 | 870 | 875 | 854 | 864 | 14,529,000 | 864 |
| 2007-02-07 | 895 | 895 | 858 | 869 | 25,438,000 | 869 |
| 2007-02-06 | 896 | 901 | 890 | 895 | 12,999,000 | 895 |
| 2007-02-05 | 915 | 916 | 886 | 887 | 23,538,000 | 887 |
| 2007-02-02 | 932 | 938 | 919 | 920 | 8,444,000 | 920 |
| 2007-02-01 | 927 | 939 | 923 | 929 | 15,176,000 | 929 |
| 2007-01-31 | 931 | 933 | 912 | 917 | 10,283,000 | 917 |
| 2007-01-30 | 949 | 950 | 928 | 933 | 10,311,000 | 933 |
| 2007-01-29 | 945 | 950 | 939 | 945 | 12,009,000 | 945 |
| 2007-01-26 | 925 | 936 | 923 | 935 | 7,859,000 | 935 |
| 2007-01-25 | 939 | 942 | 928 | 931 | 8,595,000 | 931 |
| 2007-01-24 | 930 | 946 | 927 | 935 | 16,016,000 | 935 |
| 2007-01-23 | 913 | 929 | 913 | 928 | 10,547,000 | 928 |
| 2007-01-22 | 913 | 918 | 910 | 916 | 4,953,000 | 916 |
| 2007-01-19 | 912 | 912 | 902 | 910 | 5,284,000 | 910 |
| 2007-01-18 | 910 | 917 | 906 | 913 | 5,933,000 | 913 |
| 2007-01-17 | 915 | 915 | 903 | 911 | 13,072,000 | 911 |
| 2007-01-16 | 906 | 914 | 902 | 904 | 11,944,000 | 904 |
| 2007-01-15 | 900 | 906 | 898 | 900 | 14,814,000 | 900 |
| 2007-01-12 | 879 | 894 | 876 | 885 | 7,411,000 | 885 |
| 2007-01-11 | 885 | 889 | 870 | 875 | 6,665,000 | 875 |
| 2007-01-10 | 889 | 890 | 875 | 878 | 5,990,000 | 878 |
| 2007-01-09 | 885 | 892 | 882 | 885 | 6,146,000 | 885 |
| 2007-01-05 | 898 | 898 | 881 | 884 | 5,450,000 | 884 |
| 2007-01-04 | 897 | 902 | 896 | 898 | 3,857,000 | 898 |
分割・併合履歴 ： なし