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
2007-12-288768768678753,241,000875
2007-12-278848858738773,582,000877
2007-12-268848868788864,230,000886
2007-12-258708818708814,936,000881
2007-12-218418698408647,185,000864
2007-12-208508518408426,284,000842
2007-12-198488558458506,661,000850
2007-12-1884687083685510,997,000855
2007-12-178578728518518,410,000851
2007-12-1488089486386620,421,000866
2007-12-139009058858908,388,000890
2007-12-128989108939075,401,000907
2007-12-119109169049087,742,000908
2007-12-109109199019077,308,000907
2007-12-079169219109107,652,000910
2007-12-069189229109176,135,000917
2007-12-059049188979167,289,000916
2007-12-049039109019056,775,000905
2007-12-039079098989018,315,000901
2007-11-308899038838969,793,000896
2007-11-298898988898988,088,000898
2007-11-288738808688796,173,000879
2007-11-2786687684687410,219,000874
2007-11-2686288086087310,137,000873
2007-11-2285287585186113,060,000861
2007-11-2186386585286011,040,000860
2007-11-2082586482286212,656,000862
2007-11-198388548388427,582,000842
2007-11-1684584983383710,437,000837
2007-11-1584487484285710,471,000857
2007-11-148428478378436,187,000843
2007-11-1383783881482510,912,000825
2007-11-1283285582683619,873,000836
2007-11-0982486982285022,361,000850
2007-11-0882483081081411,961,000814
2007-11-078598598348397,322,000839
2007-11-068538668468544,525,000854
2007-11-058658758558588,278,000858
2007-11-0286086785485511,460,000855
2007-11-018858858688748,614,000874
2007-10-3189489587988410,115,000884
2007-10-309009078919009,593,000900
2007-10-299019128958977,890,000897
2007-10-268989048869026,692,000902
2007-10-259099108888966,809,000896
2007-10-2490592090490914,173,000909
2007-10-238959038888986,742,000898
2007-10-228788958768888,113,000888
2007-10-199109159059088,175,000908
2007-10-189009178959159,889,000915
2007-10-1790891589689911,424,000899
2007-10-1691792090690710,613,000907
2007-10-1590892590292319,197,000923
2007-10-1290290789490111,709,000901
2007-10-1189890888890215,477,000902
2007-10-1090991289990119,140,000901
2007-10-0988089988089937,970,000899
2007-10-0587487485685716,118,000857
2007-10-0488688687287312,704,000873
2007-10-0389789888489311,411,000893
2007-10-029159178979018,824,000901
2007-10-019029158989067,741,000906
2007-09-289259289069126,893,000912
2007-09-2791092691092111,869,000921
2007-09-268898988878978,875,000897
2007-09-2586989686588314,316,000883
2007-09-218518638488598,273,000859
2007-09-208558598448456,997,000845
2007-09-198508528408478,001,000847
2007-09-188328398278309,680,000830
2007-09-1482583282482810,236,000828
2007-09-138358388238239,449,000823
2007-09-128558568298357,916,000835
2007-09-118528558408497,643,000849
2007-09-1084884983284011,294,000840
2007-09-0788188786186710,422,000867
2007-09-0685189184789024,061,000890
2007-09-058738778538547,336,000854
2007-09-048768768688697,569,000869
2007-09-038808888738776,527,000877
2007-08-318728858678856,747,000885
2007-08-308848848648685,931,000868
2007-08-2986487286186612,354,000866
2007-08-288708948688856,321,000885
2007-08-278888898728764,862,000876
2007-08-248878908718739,679,000873
2007-08-2390391688789211,465,000892
2007-08-2287289685989316,130,000893
2007-08-2187288786987113,005,000871
2007-08-208999008728809,214,000880
2007-08-1788189585085321,539,000853
2007-08-1688088585588113,228,000881
2007-08-1590490488989313,486,000893
2007-08-149219229069148,431,000914
2007-08-1394694692092516,875,000925
2007-08-1093096392996032,759,000960
2007-08-0991895991394833,123,000948
2007-08-0888389987389816,584,000898
2007-08-0791291488188521,216,000885
2007-08-0690892687990540,998,000905
2007-08-0394094091992811,688,000928
2007-08-0293794191893912,911,000939
2007-08-0195195892893317,391,000933
2007-07-3195696094395312,731,000953
2007-07-3094295693895416,346,000954
2007-07-2794095893694920,676,000949
2007-07-2697498596396420,222,000964
2007-07-2596898096397321,337,000973
2007-07-2497599896897734,366,000977
2007-07-2395798895498127,873,000981
2007-07-2096597795696721,241,000967
2007-07-1996596995395911,061,000959
2007-07-1897597696096318,373,000963
2007-07-1796298696297448,766,000974
2007-07-1397297295295220,277,000952
2007-07-1295498294095163,558,000951
2007-07-1193894993594537,962,000945
2007-07-1092394592294145,701,000941
2007-07-099079139049066,737,000906
2007-07-069039038949017,768,000901
2007-07-0590891390190210,148,000902
2007-07-049129169059059,055,000905
2007-07-039159189089128,823,000912
2007-07-0291291890791510,502,000915
2007-06-299159169079118,857,000911
2007-06-2890391390190510,168,000905
2007-06-2790191089690011,131,000900
2007-06-2692092190390613,171,000906
2007-06-259239279189208,428,000920
2007-06-2293093091892612,213,000926
2007-06-2192493392192922,748,000929
2007-06-2090992590891615,008,000916
2007-06-1991191390290710,263,000907
2007-06-1891992691091013,397,000910
2007-06-1591091390490615,736,000906
2007-06-1489890389590120,130,000901
2007-06-1388289687688830,874,000888
2007-06-1286788386587824,728,000878
2007-06-118618698588587,862,000858
2007-06-0885285484685113,736,000851
2007-06-078618668578659,658,000865
2007-06-068698758658669,639,000866
2007-06-0587287586487111,067,000871
2007-06-0487288186687220,106,000872
2007-06-0184285784185223,936,000852
2007-05-318188258168228,313,000822
2007-05-308158198108136,409,000813
2007-05-298158178108144,075,000814
2007-05-288158218148167,512,000816
2007-05-258158158068099,002,000809
2007-05-248238238168186,951,000818
2007-05-238268338228248,226,000824
2007-05-228198258178227,147,000822
2007-05-218108188108146,966,000814
2007-05-188118148048087,184,000808
2007-05-178128138068108,865,000810
2007-05-168198198108145,955,000814
2007-05-158238238178196,446,000819
2007-05-148328338208237,374,000823
2007-05-1182682781682412,738,000824
2007-05-108528528368369,075,000836
2007-05-0985085583184613,193,000846
2007-05-088408548408469,299,000846
2007-05-078398408338367,412,000836
2007-05-028258338218304,982,000830
2007-05-018258278208234,805,000823
2007-04-278258318208267,224,000826
2007-04-268258348248315,167,000831
2007-04-258328338188208,043,000820
2007-04-248258338258305,115,000830
2007-04-238368408268306,974,000830
2007-04-208348388318354,319,000835
2007-04-198348388278309,476,000830
2007-04-188328378318345,812,000834
2007-04-178448458308336,391,000833
2007-04-168388458388394,701,000839
2007-04-138558558338346,690,000834
2007-04-128508508428494,203,000849
2007-04-118538558458514,667,000851
2007-04-108578608488537,563,000853
2007-04-098508638508605,844,000860
2007-04-068508528458483,018,000848
2007-04-058498538418494,724,000849
2007-04-048418488388465,604,000846
2007-04-038358378318357,184,000835
2007-04-0285185282983011,247,000830
2007-03-308548598488523,114,000852
2007-03-298418628398527,037,000852
2007-03-288518558408507,468,000850
2007-03-278608638508553,361,000855
2007-03-268658708638652,958,000865
2007-03-238698698608655,276,000865
2007-03-228688688608636,087,000863
2007-03-208518538478484,101,000848
2007-03-198408478368453,377,000845
2007-03-168458508338385,413,000838
2007-03-158458478388456,968,000845
2007-03-148488508388419,323,000841
2007-03-138668688578594,809,000859
2007-03-128628718588668,166,000866
2007-03-0986086385285310,426,000853
2007-03-088348578338548,048,000854
2007-03-078468478358368,041,000836
2007-03-0682183982183410,061,000834
2007-03-0583583781682210,500,000822
2007-03-028458498408446,855,000844
2007-03-018568608438538,262,000853
2007-02-2883086182885514,309,000855
2007-02-278828918808808,694,000880
2007-02-268848928818828,844,000882
2007-02-2388188686988415,488,000884
2007-02-228898908858904,931,000890
2007-02-218888918828876,911,000887
2007-02-208948948858904,723,000890
2007-02-198958958898935,212,000893
2007-02-168928968878956,600,000895
2007-02-158938948858897,032,000889
2007-02-148948968878878,421,000887
2007-02-1388289288288810,501,000888
2007-02-0987488687087717,054,000877
2007-02-0887087585486414,529,000864
2007-02-0789589585886925,438,000869
2007-02-0689690189089512,999,000895
2007-02-0591591688688723,538,000887
2007-02-029329389199208,444,000920
2007-02-0192793992392915,176,000929
2007-01-3193193391291710,283,000917
2007-01-3094995092893310,311,000933
2007-01-2994595093994512,009,000945
2007-01-269259369239357,859,000935
2007-01-259399429289318,595,000931
2007-01-2493094692793516,016,000935
2007-01-2391392991392810,547,000928
2007-01-229139189109164,953,000916
2007-01-199129129029105,284,000910
2007-01-189109179069135,933,000913
2007-01-1791591590391113,072,000911
2007-01-1690691490290411,944,000904
2007-01-1590090689890014,814,000900
2007-01-128798948768857,411,000885
2007-01-118858898708756,665,000875
2007-01-108898908758785,990,000878
2007-01-098858928828856,146,000885
2007-01-058988988818845,450,000884
2007-01-048979028968983,857,000898

分割・併合履歴 : なし