3402 東レ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 449 | 456 | 447 | 452 | 2,397,000 | 452 |
| 2008-12-29 | 449 | 462 | 446 | 449 | 8,074,000 | 449 |
| 2008-12-26 | 438 | 446 | 438 | 442 | 5,940,000 | 442 |
| 2008-12-25 | 433 | 442 | 431 | 437 | 2,419,000 | 437 |
| 2008-12-24 | 430 | 434 | 427 | 433 | 3,580,000 | 433 |
| 2008-12-22 | 432 | 443 | 431 | 438 | 4,123,000 | 438 |
| 2008-12-19 | 431 | 445 | 425 | 429 | 7,395,000 | 429 |
| 2008-12-18 | 433 | 436 | 428 | 433 | 9,380,000 | 433 |
| 2008-12-17 | 425 | 437 | 416 | 429 | 10,567,000 | 429 |
| 2008-12-16 | 429 | 435 | 419 | 420 | 6,967,000 | 420 |
| 2008-12-15 | 419 | 440 | 419 | 427 | 8,138,000 | 427 |
| 2008-12-12 | 429 | 442 | 409 | 420 | 12,685,000 | 420 |
| 2008-12-11 | 428 | 439 | 420 | 439 | 6,045,000 | 439 |
| 2008-12-10 | 420 | 430 | 416 | 429 | 6,199,000 | 429 |
| 2008-12-09 | 428 | 436 | 415 | 421 | 7,979,000 | 421 |
| 2008-12-08 | 410 | 427 | 408 | 424 | 5,213,000 | 424 |
| 2008-12-05 | 417 | 420 | 404 | 405 | 6,779,000 | 405 |
| 2008-12-04 | 439 | 441 | 410 | 415 | 9,721,000 | 415 |
| 2008-12-03 | 445 | 453 | 434 | 438 | 9,565,000 | 438 |
| 2008-12-02 | 428 | 443 | 427 | 434 | 5,745,000 | 434 |
| 2008-12-01 | 460 | 462 | 450 | 453 | 4,351,000 | 453 |
| 2008-11-28 | 456 | 462 | 445 | 462 | 5,565,000 | 462 |
| 2008-11-27 | 455 | 465 | 455 | 458 | 3,962,000 | 458 |
| 2008-11-26 | 449 | 459 | 446 | 454 | 7,915,000 | 454 |
| 2008-11-25 | 466 | 467 | 445 | 462 | 11,735,000 | 462 |
| 2008-11-21 | 400 | 438 | 395 | 436 | 11,924,000 | 436 |
| 2008-11-20 | 432 | 432 | 416 | 416 | 7,031,000 | 416 |
| 2008-11-19 | 454 | 458 | 436 | 442 | 6,604,000 | 442 |
| 2008-11-18 | 455 | 465 | 446 | 449 | 6,650,000 | 449 |
| 2008-11-17 | 451 | 483 | 441 | 465 | 8,037,000 | 465 |
| 2008-11-14 | 475 | 476 | 452 | 461 | 7,225,000 | 461 |
| 2008-11-13 | 436 | 463 | 428 | 450 | 10,383,000 | 450 |
| 2008-11-12 | 450 | 470 | 442 | 451 | 11,611,000 | 451 |
| 2008-11-11 | 466 | 468 | 452 | 455 | 8,219,000 | 455 |
| 2008-11-10 | 477 | 482 | 463 | 471 | 9,674,000 | 471 |
| 2008-11-07 | 447 | 513 | 417 | 467 | 28,030,000 | 467 |
| 2008-11-06 | 473 | 478 | 465 | 477 | 10,013,000 | 477 |
| 2008-11-05 | 506 | 510 | 487 | 498 | 12,703,000 | 498 |
| 2008-11-04 | 475 | 493 | 467 | 491 | 12,100,000 | 491 |
| 2008-10-31 | 460 | 473 | 446 | 451 | 12,661,000 | 451 |
| 2008-10-30 | 425 | 465 | 423 | 460 | 18,409,000 | 460 |
| 2008-10-29 | 425 | 426 | 405 | 421 | 14,088,000 | 421 |
| 2008-10-28 | 353 | 405 | 352 | 399 | 16,647,000 | 399 |
| 2008-10-27 | 375 | 390 | 350 | 352 | 17,689,000 | 352 |
| 2008-10-24 | 407 | 408 | 376 | 380 | 13,345,000 | 380 |
| 2008-10-23 | 395 | 409 | 381 | 407 | 14,205,000 | 407 |
| 2008-10-22 | 426 | 426 | 405 | 406 | 8,055,000 | 406 |
| 2008-10-21 | 438 | 439 | 427 | 435 | 8,001,000 | 435 |
| 2008-10-20 | 408 | 420 | 401 | 418 | 8,537,000 | 418 |
| 2008-10-17 | 408 | 411 | 395 | 407 | 10,726,000 | 407 |
| 2008-10-16 | 400 | 401 | 381 | 388 | 14,488,000 | 388 |
| 2008-10-15 | 439 | 442 | 400 | 427 | 21,295,000 | 427 |
| 2008-10-14 | 446 | 463 | 444 | 457 | 17,704,000 | 457 |
| 2008-10-10 | 361 | 396 | 359 | 391 | 16,818,000 | 391 |
| 2008-10-09 | 396 | 418 | 385 | 396 | 16,657,000 | 396 |
| 2008-10-08 | 410 | 417 | 392 | 395 | 14,072,000 | 395 |
| 2008-10-07 | 400 | 439 | 392 | 425 | 19,421,000 | 425 |
| 2008-10-06 | 436 | 436 | 410 | 413 | 13,566,000 | 413 |
| 2008-10-03 | 451 | 455 | 443 | 446 | 11,188,000 | 446 |
| 2008-10-02 | 488 | 488 | 456 | 459 | 14,815,000 | 459 |
| 2008-10-01 | 497 | 502 | 480 | 487 | 14,272,000 | 487 |
| 2008-09-30 | 476 | 498 | 474 | 487 | 8,660,000 | 487 |
| 2008-09-29 | 511 | 521 | 497 | 498 | 11,613,000 | 498 |
| 2008-09-26 | 526 | 532 | 506 | 517 | 15,738,000 | 517 |
| 2008-09-25 | 532 | 556 | 524 | 536 | 14,933,000 | 536 |
| 2008-09-24 | 517 | 541 | 508 | 541 | 19,700,000 | 541 |
| 2008-09-22 | 565 | 571 | 509 | 517 | 25,970,000 | 517 |
| 2008-09-19 | 526 | 572 | 520 | 572 | 26,282,000 | 572 |
| 2008-09-18 | 488 | 524 | 484 | 521 | 21,302,000 | 521 |
| 2008-09-17 | 475 | 499 | 475 | 497 | 13,007,000 | 497 |
| 2008-09-16 | 458 | 478 | 458 | 474 | 11,940,000 | 474 |
| 2008-09-12 | 479 | 484 | 471 | 483 | 8,643,000 | 483 |
| 2008-09-11 | 468 | 483 | 466 | 474 | 7,917,000 | 474 |
| 2008-09-10 | 466 | 481 | 465 | 472 | 5,879,000 | 472 |
| 2008-09-09 | 478 | 488 | 469 | 476 | 7,424,000 | 476 |
| 2008-09-08 | 483 | 491 | 479 | 485 | 6,485,000 | 485 |
| 2008-09-05 | 462 | 468 | 457 | 465 | 9,421,000 | 465 |
| 2008-09-04 | 472 | 482 | 468 | 476 | 13,804,000 | 476 |
| 2008-09-03 | 466 | 470 | 464 | 469 | 5,691,000 | 469 |
| 2008-09-02 | 472 | 480 | 462 | 465 | 8,819,000 | 465 |
| 2008-09-01 | 477 | 482 | 473 | 475 | 7,149,000 | 475 |
| 2008-08-29 | 483 | 485 | 478 | 484 | 11,521,000 | 484 |
| 2008-08-28 | 486 | 486 | 479 | 481 | 4,535,000 | 481 |
| 2008-08-27 | 482 | 487 | 479 | 485 | 7,351,000 | 485 |
| 2008-08-26 | 480 | 483 | 477 | 482 | 5,876,000 | 482 |
| 2008-08-25 | 486 | 488 | 482 | 486 | 6,771,000 | 486 |
| 2008-08-22 | 488 | 489 | 481 | 481 | 6,149,000 | 481 |
| 2008-08-21 | 494 | 495 | 486 | 492 | 8,985,000 | 492 |
| 2008-08-20 | 488 | 497 | 484 | 494 | 6,752,000 | 494 |
| 2008-08-19 | 495 | 496 | 487 | 493 | 8,054,000 | 493 |
| 2008-08-18 | 485 | 500 | 479 | 500 | 9,259,000 | 500 |
| 2008-08-15 | 494 | 495 | 476 | 485 | 14,250,000 | 485 |
| 2008-08-14 | 496 | 500 | 491 | 493 | 7,499,000 | 493 |
| 2008-08-13 | 504 | 504 | 495 | 497 | 10,386,000 | 497 |
| 2008-08-12 | 514 | 515 | 502 | 506 | 8,222,000 | 506 |
| 2008-08-11 | 512 | 515 | 506 | 515 | 9,164,000 | 515 |
| 2008-08-08 | 503 | 507 | 495 | 505 | 11,926,000 | 505 |
| 2008-08-07 | 512 | 514 | 501 | 507 | 23,450,000 | 507 |
| 2008-08-06 | 520 | 541 | 511 | 541 | 33,749,000 | 541 |
| 2008-08-05 | 521 | 531 | 521 | 524 | 6,430,000 | 524 |
| 2008-08-04 | 538 | 540 | 526 | 530 | 9,354,000 | 530 |
| 2008-08-01 | 539 | 539 | 522 | 528 | 9,732,000 | 528 |
| 2008-07-31 | 560 | 563 | 528 | 543 | 16,019,000 | 543 |
| 2008-07-30 | 568 | 570 | 553 | 554 | 10,090,000 | 554 |
| 2008-07-29 | 559 | 565 | 551 | 565 | 9,373,000 | 565 |
| 2008-07-28 | 580 | 583 | 566 | 569 | 6,634,000 | 569 |
| 2008-07-25 | 579 | 579 | 559 | 564 | 15,260,000 | 564 |
| 2008-07-24 | 594 | 596 | 581 | 589 | 26,401,000 | 589 |
| 2008-07-23 | 546 | 568 | 545 | 562 | 13,679,000 | 562 |
| 2008-07-22 | 531 | 536 | 524 | 534 | 6,301,000 | 534 |
| 2008-07-18 | 541 | 543 | 531 | 532 | 15,479,000 | 532 |
| 2008-07-17 | 521 | 527 | 515 | 521 | 14,876,000 | 521 |
| 2008-07-16 | 502 | 513 | 500 | 502 | 12,632,000 | 502 |
| 2008-07-15 | 516 | 517 | 505 | 508 | 8,866,000 | 508 |
| 2008-07-14 | 513 | 533 | 513 | 522 | 10,866,000 | 522 |
| 2008-07-11 | 530 | 531 | 510 | 523 | 12,774,000 | 523 |
| 2008-07-10 | 531 | 538 | 528 | 533 | 10,372,000 | 533 |
| 2008-07-09 | 542 | 546 | 532 | 535 | 8,733,000 | 535 |
| 2008-07-08 | 542 | 544 | 530 | 533 | 10,563,000 | 533 |
| 2008-07-07 | 550 | 554 | 541 | 546 | 10,614,000 | 546 |
| 2008-07-04 | 557 | 559 | 543 | 549 | 7,906,000 | 549 |
| 2008-07-03 | 555 | 556 | 545 | 552 | 11,800,000 | 552 |
| 2008-07-02 | 580 | 581 | 561 | 561 | 8,291,000 | 561 |
| 2008-07-01 | 574 | 587 | 574 | 579 | 9,967,000 | 579 |
| 2008-06-30 | 570 | 580 | 561 | 569 | 11,597,000 | 569 |
| 2008-06-27 | 560 | 571 | 559 | 571 | 10,501,000 | 571 |
| 2008-06-26 | 592 | 592 | 576 | 579 | 13,242,000 | 579 |
| 2008-06-25 | 587 | 594 | 583 | 592 | 10,780,000 | 592 |
| 2008-06-24 | 592 | 592 | 585 | 592 | 12,206,000 | 592 |
| 2008-06-23 | 600 | 600 | 589 | 595 | 10,351,000 | 595 |
| 2008-06-20 | 620 | 622 | 603 | 607 | 12,804,000 | 607 |
| 2008-06-19 | 630 | 633 | 620 | 624 | 9,919,000 | 624 |
| 2008-06-18 | 640 | 652 | 638 | 644 | 6,278,000 | 644 |
| 2008-06-17 | 637 | 646 | 632 | 640 | 8,717,000 | 640 |
| 2008-06-16 | 627 | 640 | 623 | 632 | 9,998,000 | 632 |
| 2008-06-13 | 632 | 634 | 610 | 620 | 17,329,000 | 620 |
| 2008-06-12 | 635 | 636 | 624 | 630 | 8,692,000 | 630 |
| 2008-06-11 | 642 | 650 | 637 | 647 | 9,070,000 | 647 |
| 2008-06-10 | 657 | 662 | 636 | 640 | 11,315,000 | 640 |
| 2008-06-09 | 650 | 667 | 647 | 660 | 11,424,000 | 660 |
| 2008-06-06 | 681 | 686 | 671 | 675 | 11,644,000 | 675 |
| 2008-06-05 | 667 | 676 | 661 | 671 | 7,005,000 | 671 |
| 2008-06-04 | 658 | 674 | 651 | 670 | 12,954,000 | 670 |
| 2008-06-03 | 661 | 664 | 656 | 660 | 17,708,000 | 660 |
| 2008-06-02 | 694 | 694 | 674 | 681 | 13,780,000 | 681 |
| 2008-05-30 | 680 | 694 | 678 | 691 | 12,268,000 | 691 |
| 2008-05-29 | 670 | 674 | 665 | 671 | 9,426,000 | 671 |
| 2008-05-28 | 664 | 670 | 654 | 657 | 8,343,000 | 657 |
| 2008-05-27 | 659 | 662 | 653 | 658 | 4,759,000 | 658 |
| 2008-05-26 | 653 | 658 | 644 | 649 | 5,904,000 | 649 |
| 2008-05-23 | 645 | 666 | 642 | 654 | 6,080,000 | 654 |
| 2008-05-22 | 643 | 666 | 637 | 665 | 6,152,000 | 665 |
| 2008-05-21 | 652 | 662 | 648 | 656 | 6,061,000 | 656 |
| 2008-05-20 | 655 | 661 | 651 | 659 | 5,398,000 | 659 |
| 2008-05-19 | 660 | 667 | 658 | 659 | 5,524,000 | 659 |
| 2008-05-16 | 668 | 671 | 652 | 656 | 6,816,000 | 656 |
| 2008-05-15 | 663 | 680 | 661 | 667 | 15,501,000 | 667 |
| 2008-05-14 | 638 | 656 | 631 | 651 | 8,984,000 | 651 |
| 2008-05-13 | 631 | 639 | 618 | 636 | 9,506,000 | 636 |
| 2008-05-12 | 635 | 637 | 618 | 633 | 11,848,000 | 633 |
| 2008-05-09 | 680 | 682 | 641 | 641 | 15,395,000 | 641 |
| 2008-05-08 | 678 | 686 | 666 | 676 | 8,564,000 | 676 |
| 2008-05-07 | 688 | 692 | 673 | 682 | 11,490,000 | 682 |
| 2008-05-02 | 652 | 660 | 646 | 658 | 12,428,000 | 658 |
| 2008-05-01 | 653 | 667 | 647 | 648 | 10,107,000 | 648 |
| 2008-04-30 | 650 | 655 | 636 | 648 | 11,761,000 | 648 |
| 2008-04-28 | 648 | 651 | 629 | 646 | 13,122,000 | 646 |
| 2008-04-25 | 627 | 649 | 622 | 648 | 16,220,000 | 648 |
| 2008-04-24 | 625 | 627 | 617 | 618 | 7,081,000 | 618 |
| 2008-04-23 | 611 | 627 | 609 | 621 | 5,693,000 | 621 |
| 2008-04-22 | 625 | 627 | 617 | 618 | 5,205,000 | 618 |
| 2008-04-21 | 638 | 639 | 628 | 636 | 8,944,000 | 636 |
| 2008-04-18 | 614 | 621 | 611 | 619 | 8,566,000 | 619 |
| 2008-04-17 | 615 | 620 | 613 | 616 | 14,029,000 | 616 |
| 2008-04-16 | 610 | 611 | 602 | 605 | 18,281,000 | 605 |
| 2008-04-15 | 621 | 634 | 616 | 626 | 6,029,000 | 626 |
| 2008-04-14 | 621 | 632 | 615 | 619 | 12,488,000 | 619 |
| 2008-04-11 | 621 | 639 | 621 | 636 | 11,145,000 | 636 |
| 2008-04-10 | 623 | 623 | 607 | 611 | 12,765,000 | 611 |
| 2008-04-09 | 649 | 649 | 618 | 626 | 22,539,000 | 626 |
| 2008-04-08 | 687 | 691 | 667 | 668 | 7,601,000 | 668 |
| 2008-04-07 | 682 | 691 | 676 | 686 | 5,554,000 | 686 |
| 2008-04-04 | 676 | 687 | 670 | 681 | 7,217,000 | 681 |
| 2008-04-03 | 660 | 681 | 658 | 681 | 11,436,000 | 681 |
| 2008-04-02 | 650 | 663 | 650 | 662 | 9,746,000 | 662 |
| 2008-04-01 | 647 | 654 | 638 | 640 | 9,202,000 | 640 |
| 2008-03-31 | 647 | 664 | 642 | 647 | 20,903,000 | 647 |
| 2008-03-28 | 635 | 643 | 627 | 641 | 12,651,000 | 641 |
| 2008-03-27 | 622 | 622 | 603 | 618 | 12,263,000 | 618 |
| 2008-03-26 | 615 | 632 | 615 | 629 | 16,440,000 | 629 |
| 2008-03-25 | 602 | 607 | 595 | 604 | 7,246,000 | 604 |
| 2008-03-24 | 589 | 594 | 582 | 587 | 5,956,000 | 587 |
| 2008-03-21 | 587 | 604 | 583 | 593 | 20,412,000 | 593 |
| 2008-03-19 | 575 | 575 | 556 | 564 | 8,359,000 | 564 |
| 2008-03-18 | 540 | 555 | 534 | 548 | 8,396,000 | 548 |
| 2008-03-17 | 554 | 555 | 529 | 540 | 15,350,000 | 540 |
| 2008-03-14 | 582 | 586 | 563 | 567 | 11,878,000 | 567 |
| 2008-03-13 | 588 | 595 | 571 | 581 | 11,118,000 | 581 |
| 2008-03-12 | 613 | 614 | 594 | 598 | 11,519,000 | 598 |
| 2008-03-11 | 555 | 585 | 551 | 583 | 15,905,000 | 583 |
| 2008-03-10 | 611 | 617 | 584 | 584 | 15,659,000 | 584 |
| 2008-03-07 | 611 | 614 | 605 | 610 | 7,966,000 | 610 |
| 2008-03-06 | 620 | 631 | 617 | 627 | 7,315,000 | 627 |
| 2008-03-05 | 616 | 617 | 610 | 614 | 9,330,000 | 614 |
| 2008-03-04 | 630 | 635 | 614 | 618 | 12,243,000 | 618 |
| 2008-03-03 | 639 | 640 | 622 | 622 | 13,479,000 | 622 |
| 2008-02-29 | 644 | 661 | 639 | 654 | 18,189,000 | 654 |
| 2008-02-28 | 640 | 659 | 634 | 651 | 15,746,000 | 651 |
| 2008-02-27 | 651 | 653 | 642 | 645 | 9,361,000 | 645 |
| 2008-02-26 | 645 | 651 | 639 | 641 | 15,510,000 | 641 |
| 2008-02-25 | 616 | 631 | 615 | 630 | 13,060,000 | 630 |
| 2008-02-22 | 614 | 618 | 606 | 615 | 10,522,000 | 615 |
| 2008-02-21 | 620 | 626 | 610 | 618 | 10,666,000 | 618 |
| 2008-02-20 | 632 | 632 | 612 | 615 | 13,610,000 | 615 |
| 2008-02-19 | 639 | 639 | 623 | 632 | 12,047,000 | 632 |
| 2008-02-18 | 617 | 637 | 611 | 628 | 17,109,000 | 628 |
| 2008-02-15 | 618 | 621 | 605 | 614 | 10,004,000 | 614 |
| 2008-02-14 | 628 | 628 | 608 | 620 | 13,807,000 | 620 |
| 2008-02-13 | 604 | 618 | 595 | 598 | 18,111,000 | 598 |
| 2008-02-12 | 605 | 607 | 593 | 594 | 26,319,000 | 594 |
| 2008-02-08 | 640 | 652 | 609 | 621 | 33,381,000 | 621 |
| 2008-02-07 | 646 | 654 | 627 | 650 | 21,741,000 | 650 |
| 2008-02-06 | 661 | 665 | 650 | 650 | 23,998,000 | 650 |
| 2008-02-05 | 710 | 711 | 685 | 691 | 18,372,000 | 691 |
| 2008-02-04 | 722 | 727 | 713 | 718 | 8,254,000 | 718 |
| 2008-02-01 | 722 | 722 | 707 | 710 | 8,269,000 | 710 |
| 2008-01-31 | 694 | 724 | 684 | 719 | 12,552,000 | 719 |
| 2008-01-30 | 722 | 723 | 700 | 706 | 14,258,000 | 706 |
| 2008-01-29 | 730 | 742 | 708 | 720 | 15,838,000 | 720 |
| 2008-01-28 | 750 | 750 | 720 | 721 | 12,004,000 | 721 |
| 2008-01-25 | 751 | 760 | 740 | 760 | 18,097,000 | 760 |
| 2008-01-24 | 703 | 727 | 702 | 721 | 18,614,000 | 721 |
| 2008-01-23 | 709 | 712 | 675 | 687 | 14,809,000 | 687 |
| 2008-01-22 | 681 | 698 | 679 | 683 | 18,930,000 | 683 |
| 2008-01-21 | 730 | 731 | 712 | 714 | 12,028,000 | 714 |
| 2008-01-18 | 701 | 744 | 701 | 740 | 18,645,000 | 740 |
| 2008-01-17 | 730 | 737 | 704 | 734 | 21,299,000 | 734 |
| 2008-01-16 | 750 | 751 | 716 | 719 | 25,998,000 | 719 |
| 2008-01-15 | 771 | 786 | 761 | 772 | 21,376,000 | 772 |
| 2008-01-11 | 810 | 813 | 772 | 786 | 23,936,000 | 786 |
| 2008-01-10 | 826 | 828 | 807 | 809 | 16,566,000 | 809 |
| 2008-01-09 | 842 | 843 | 827 | 833 | 17,077,000 | 833 |
| 2008-01-08 | 847 | 854 | 842 | 854 | 7,937,000 | 854 |
| 2008-01-07 | 857 | 857 | 843 | 845 | 9,313,000 | 845 |
| 2008-01-04 | 863 | 868 | 841 | 862 | 9,176,000 | 862 |
分割・併合履歴 ： なし
