3402 東レ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 515 | 516 | 503 | 503 | 3,059,000 | 503 |
| 2009-12-29 | 515 | 519 | 511 | 514 | 2,659,000 | 514 |
| 2009-12-28 | 513 | 517 | 512 | 512 | 2,005,000 | 512 |
| 2009-12-25 | 513 | 513 | 507 | 511 | 2,636,000 | 511 |
| 2009-12-24 | 518 | 519 | 512 | 515 | 5,322,000 | 515 |
| 2009-12-22 | 501 | 510 | 499 | 508 | 4,375,000 | 508 |
| 2009-12-21 | 500 | 504 | 499 | 502 | 2,817,000 | 502 |
| 2009-12-18 | 500 | 503 | 495 | 502 | 5,227,000 | 502 |
| 2009-12-17 | 508 | 517 | 505 | 505 | 13,648,000 | 505 |
| 2009-12-16 | 501 | 505 | 491 | 493 | 5,860,000 | 493 |
| 2009-12-15 | 495 | 496 | 487 | 489 | 2,915,000 | 489 |
| 2009-12-14 | 491 | 497 | 487 | 496 | 7,380,000 | 496 |
| 2009-12-11 | 477 | 487 | 474 | 486 | 7,815,000 | 486 |
| 2009-12-10 | 472 | 479 | 463 | 469 | 4,114,000 | 469 |
| 2009-12-09 | 481 | 481 | 475 | 478 | 2,696,000 | 478 |
| 2009-12-08 | 487 | 495 | 485 | 486 | 3,689,000 | 486 |
| 2009-12-07 | 483 | 492 | 483 | 492 | 5,898,000 | 492 |
| 2009-12-04 | 480 | 482 | 471 | 481 | 3,971,000 | 481 |
| 2009-12-03 | 463 | 481 | 463 | 480 | 5,839,000 | 480 |
| 2009-12-02 | 468 | 468 | 456 | 460 | 5,012,000 | 460 |
| 2009-12-01 | 459 | 470 | 451 | 470 | 6,752,000 | 470 |
| 2009-11-30 | 450 | 459 | 446 | 459 | 6,083,000 | 459 |
| 2009-11-27 | 450 | 455 | 444 | 445 | 5,611,000 | 445 |
| 2009-11-26 | 460 | 472 | 456 | 464 | 5,371,000 | 464 |
| 2009-11-25 | 455 | 461 | 451 | 459 | 4,992,000 | 459 |
| 2009-11-24 | 472 | 477 | 457 | 457 | 5,453,000 | 457 |
| 2009-11-20 | 459 | 470 | 458 | 470 | 5,649,000 | 470 |
| 2009-11-19 | 466 | 467 | 454 | 460 | 5,384,000 | 460 |
| 2009-11-18 | 459 | 470 | 459 | 465 | 3,878,000 | 465 |
| 2009-11-17 | 470 | 477 | 460 | 463 | 5,414,000 | 463 |
| 2009-11-16 | 468 | 471 | 463 | 470 | 4,090,000 | 470 |
| 2009-11-13 | 475 | 476 | 468 | 472 | 4,629,000 | 472 |
| 2009-11-12 | 485 | 488 | 477 | 479 | 4,860,000 | 479 |
| 2009-11-11 | 481 | 487 | 480 | 480 | 4,313,000 | 480 |
| 2009-11-10 | 492 | 494 | 483 | 484 | 5,632,000 | 484 |
| 2009-11-09 | 505 | 506 | 480 | 487 | 11,762,000 | 487 |
| 2009-11-06 | 529 | 529 | 506 | 512 | 6,992,000 | 512 |
| 2009-11-05 | 523 | 528 | 519 | 521 | 3,182,000 | 521 |
| 2009-11-04 | 514 | 527 | 514 | 523 | 6,732,000 | 523 |
| 2009-11-02 | 512 | 513 | 508 | 512 | 3,938,000 | 512 |
| 2009-10-30 | 521 | 526 | 519 | 524 | 3,620,000 | 524 |
| 2009-10-29 | 510 | 516 | 507 | 513 | 3,253,000 | 513 |
| 2009-10-28 | 527 | 529 | 519 | 522 | 3,078,000 | 522 |
| 2009-10-27 | 532 | 537 | 525 | 527 | 4,542,000 | 527 |
| 2009-10-26 | 532 | 543 | 531 | 542 | 4,053,000 | 542 |
| 2009-10-23 | 532 | 538 | 529 | 531 | 4,041,000 | 531 |
| 2009-10-22 | 533 | 537 | 519 | 531 | 5,234,000 | 531 |
| 2009-10-21 | 531 | 535 | 529 | 533 | 3,792,000 | 533 |
| 2009-10-20 | 535 | 543 | 535 | 537 | 4,544,000 | 537 |
| 2009-10-19 | 532 | 540 | 526 | 539 | 4,353,000 | 539 |
| 2009-10-16 | 538 | 542 | 533 | 538 | 3,444,000 | 538 |
| 2009-10-15 | 539 | 545 | 535 | 538 | 3,448,000 | 538 |
| 2009-10-14 | 536 | 536 | 526 | 531 | 3,869,000 | 531 |
| 2009-10-13 | 532 | 539 | 525 | 535 | 3,898,000 | 535 |
| 2009-10-09 | 512 | 529 | 509 | 529 | 5,962,000 | 529 |
| 2009-10-08 | 509 | 514 | 502 | 509 | 3,670,000 | 509 |
| 2009-10-07 | 508 | 513 | 503 | 512 | 3,836,000 | 512 |
| 2009-10-06 | 502 | 509 | 500 | 507 | 3,445,000 | 507 |
| 2009-10-05 | 505 | 508 | 496 | 499 | 3,610,000 | 499 |
| 2009-10-02 | 501 | 513 | 496 | 510 | 6,302,000 | 510 |
| 2009-10-01 | 530 | 534 | 511 | 517 | 6,477,000 | 517 |
| 2009-09-30 | 529 | 544 | 529 | 544 | 4,869,000 | 544 |
| 2009-09-29 | 521 | 535 | 520 | 534 | 3,635,000 | 534 |
| 2009-09-28 | 535 | 539 | 526 | 528 | 3,501,000 | 528 |
| 2009-09-25 | 549 | 550 | 539 | 543 | 3,819,000 | 543 |
| 2009-09-24 | 557 | 563 | 553 | 559 | 8,212,000 | 559 |
| 2009-09-18 | 539 | 551 | 532 | 541 | 11,134,000 | 541 |
| 2009-09-17 | 522 | 538 | 522 | 538 | 6,974,000 | 538 |
| 2009-09-16 | 514 | 527 | 513 | 517 | 4,567,000 | 517 |
| 2009-09-15 | 513 | 516 | 507 | 512 | 2,527,000 | 512 |
| 2009-09-14 | 522 | 522 | 505 | 513 | 3,670,000 | 513 |
| 2009-09-11 | 527 | 529 | 518 | 522 | 6,880,000 | 522 |
| 2009-09-10 | 520 | 533 | 520 | 531 | 3,446,000 | 531 |
| 2009-09-09 | 523 | 523 | 513 | 520 | 2,885,000 | 520 |
| 2009-09-08 | 526 | 529 | 523 | 527 | 2,823,000 | 527 |
| 2009-09-07 | 525 | 527 | 521 | 525 | 3,192,000 | 525 |
| 2009-09-04 | 520 | 525 | 515 | 516 | 4,518,000 | 516 |
| 2009-09-03 | 526 | 528 | 519 | 523 | 2,484,000 | 523 |
| 2009-09-02 | 529 | 533 | 522 | 527 | 6,341,000 | 527 |
| 2009-09-01 | 538 | 547 | 538 | 543 | 2,878,000 | 543 |
| 2009-08-31 | 547 | 555 | 537 | 544 | 4,328,000 | 544 |
| 2009-08-28 | 550 | 553 | 544 | 547 | 3,597,000 | 547 |
| 2009-08-27 | 549 | 551 | 537 | 545 | 4,731,000 | 545 |
| 2009-08-26 | 551 | 555 | 546 | 555 | 3,888,000 | 555 |
| 2009-08-25 | 552 | 555 | 548 | 551 | 4,850,000 | 551 |
| 2009-08-24 | 550 | 559 | 546 | 552 | 4,901,000 | 552 |
| 2009-08-21 | 548 | 550 | 534 | 542 | 6,118,000 | 542 |
| 2009-08-20 | 547 | 556 | 541 | 554 | 5,975,000 | 554 |
| 2009-08-19 | 551 | 564 | 549 | 551 | 8,090,000 | 551 |
| 2009-08-18 | 543 | 555 | 541 | 550 | 7,341,000 | 550 |
| 2009-08-17 | 561 | 561 | 550 | 551 | 7,633,000 | 551 |
| 2009-08-14 | 569 | 570 | 562 | 563 | 11,224,000 | 563 |
| 2009-08-13 | 540 | 591 | 538 | 568 | 42,532,000 | 568 |
| 2009-08-12 | 526 | 543 | 525 | 536 | 11,673,000 | 536 |
| 2009-08-11 | 526 | 530 | 524 | 529 | 6,759,000 | 529 |
| 2009-08-10 | 525 | 528 | 519 | 524 | 12,848,000 | 524 |
| 2009-08-07 | 480 | 515 | 477 | 515 | 31,409,000 | 515 |
| 2009-08-06 | 474 | 483 | 473 | 480 | 2,550,000 | 480 |
| 2009-08-05 | 487 | 494 | 478 | 479 | 2,974,000 | 479 |
| 2009-08-04 | 495 | 499 | 483 | 486 | 5,776,000 | 486 |
| 2009-08-03 | 475 | 495 | 474 | 492 | 8,995,000 | 492 |
| 2009-07-31 | 473 | 477 | 469 | 474 | 4,358,000 | 474 |
| 2009-07-30 | 469 | 471 | 462 | 470 | 2,629,000 | 470 |
| 2009-07-29 | 465 | 472 | 464 | 466 | 2,282,000 | 466 |
| 2009-07-28 | 472 | 474 | 464 | 470 | 3,357,000 | 470 |
| 2009-07-27 | 472 | 475 | 466 | 469 | 3,500,000 | 469 |
| 2009-07-24 | 468 | 469 | 459 | 467 | 6,766,000 | 467 |
| 2009-07-23 | 454 | 458 | 446 | 454 | 8,206,000 | 454 |
| 2009-07-22 | 459 | 462 | 451 | 458 | 4,688,000 | 458 |
| 2009-07-21 | 454 | 459 | 450 | 458 | 3,967,000 | 458 |
| 2009-07-17 | 447 | 448 | 441 | 441 | 2,108,000 | 441 |
| 2009-07-16 | 451 | 453 | 440 | 442 | 3,414,000 | 442 |
| 2009-07-15 | 446 | 453 | 441 | 444 | 4,842,000 | 444 |
| 2009-07-14 | 443 | 445 | 436 | 441 | 5,135,000 | 441 |
| 2009-07-13 | 447 | 457 | 435 | 436 | 5,508,000 | 436 |
| 2009-07-10 | 451 | 454 | 444 | 448 | 5,240,000 | 448 |
| 2009-07-09 | 452 | 458 | 449 | 450 | 6,551,000 | 450 |
| 2009-07-08 | 476 | 476 | 460 | 460 | 5,741,000 | 460 |
| 2009-07-07 | 481 | 486 | 475 | 481 | 4,604,000 | 481 |
| 2009-07-06 | 483 | 484 | 478 | 482 | 3,758,000 | 482 |
| 2009-07-03 | 485 | 488 | 480 | 485 | 5,468,000 | 485 |
| 2009-07-02 | 503 | 506 | 493 | 495 | 5,348,000 | 495 |
| 2009-07-01 | 492 | 510 | 490 | 498 | 15,590,000 | 498 |
| 2009-06-30 | 476 | 497 | 473 | 492 | 14,949,000 | 492 |
| 2009-06-29 | 463 | 474 | 458 | 466 | 6,671,000 | 466 |
| 2009-06-26 | 470 | 472 | 458 | 462 | 6,731,000 | 462 |
| 2009-06-25 | 463 | 472 | 458 | 468 | 7,690,000 | 468 |
| 2009-06-24 | 453 | 457 | 446 | 454 | 8,013,000 | 454 |
| 2009-06-23 | 470 | 470 | 459 | 460 | 8,191,000 | 460 |
| 2009-06-22 | 486 | 490 | 483 | 486 | 3,619,000 | 486 |
| 2009-06-19 | 478 | 488 | 477 | 482 | 4,282,000 | 482 |
| 2009-06-18 | 485 | 486 | 468 | 475 | 6,000,000 | 475 |
| 2009-06-17 | 477 | 485 | 475 | 484 | 6,396,000 | 484 |
| 2009-06-16 | 497 | 497 | 478 | 480 | 6,167,000 | 480 |
| 2009-06-15 | 503 | 504 | 498 | 504 | 3,877,000 | 504 |
| 2009-06-12 | 510 | 510 | 498 | 503 | 7,933,000 | 503 |
| 2009-06-11 | 503 | 507 | 499 | 503 | 4,775,000 | 503 |
| 2009-06-10 | 490 | 500 | 486 | 499 | 6,135,000 | 499 |
| 2009-06-09 | 490 | 494 | 484 | 490 | 4,562,000 | 490 |
| 2009-06-08 | 493 | 500 | 489 | 490 | 4,270,000 | 490 |
| 2009-06-05 | 480 | 494 | 480 | 493 | 9,133,000 | 493 |
| 2009-06-04 | 480 | 482 | 474 | 475 | 3,707,000 | 475 |
| 2009-06-03 | 485 | 490 | 482 | 484 | 4,323,000 | 484 |
| 2009-06-02 | 497 | 497 | 488 | 490 | 7,377,000 | 490 |
| 2009-06-01 | 470 | 489 | 469 | 488 | 7,452,000 | 488 |
| 2009-05-29 | 470 | 472 | 456 | 471 | 7,446,000 | 471 |
| 2009-05-28 | 466 | 471 | 462 | 469 | 5,343,000 | 469 |
| 2009-05-27 | 453 | 473 | 452 | 465 | 12,960,000 | 465 |
| 2009-05-26 | 453 | 453 | 441 | 445 | 2,802,000 | 445 |
| 2009-05-25 | 449 | 455 | 448 | 450 | 4,844,000 | 450 |
| 2009-05-22 | 445 | 452 | 442 | 449 | 4,047,000 | 449 |
| 2009-05-21 | 456 | 459 | 445 | 451 | 4,338,000 | 451 |
| 2009-05-20 | 468 | 470 | 453 | 455 | 5,273,000 | 455 |
| 2009-05-19 | 468 | 471 | 464 | 467 | 4,940,000 | 467 |
| 2009-05-18 | 453 | 469 | 450 | 463 | 7,591,000 | 463 |
| 2009-05-15 | 455 | 459 | 447 | 455 | 5,686,000 | 455 |
| 2009-05-14 | 443 | 450 | 440 | 445 | 4,620,000 | 445 |
| 2009-05-13 | 448 | 454 | 443 | 450 | 4,061,000 | 450 |
| 2009-05-12 | 444 | 449 | 440 | 444 | 7,373,000 | 444 |
| 2009-05-11 | 463 | 472 | 441 | 448 | 11,565,000 | 448 |
| 2009-05-08 | 460 | 467 | 456 | 463 | 9,546,000 | 463 |
| 2009-05-07 | 449 | 459 | 447 | 459 | 8,143,000 | 459 |
| 2009-05-01 | 431 | 438 | 430 | 436 | 5,764,000 | 436 |
| 2009-04-30 | 428 | 435 | 426 | 434 | 6,364,000 | 434 |
| 2009-04-28 | 422 | 427 | 408 | 408 | 3,773,000 | 408 |
| 2009-04-27 | 424 | 431 | 415 | 423 | 4,021,000 | 423 |
| 2009-04-24 | 432 | 433 | 418 | 419 | 5,481,000 | 419 |
| 2009-04-23 | 435 | 436 | 423 | 434 | 3,771,000 | 434 |
| 2009-04-22 | 437 | 438 | 427 | 433 | 3,521,000 | 433 |
| 2009-04-21 | 424 | 434 | 420 | 432 | 6,604,000 | 432 |
| 2009-04-20 | 440 | 444 | 437 | 444 | 2,434,000 | 444 |
| 2009-04-17 | 438 | 443 | 435 | 440 | 4,295,000 | 440 |
| 2009-04-16 | 428 | 439 | 425 | 428 | 5,883,000 | 428 |
| 2009-04-15 | 437 | 437 | 418 | 422 | 7,054,000 | 422 |
| 2009-04-14 | 447 | 447 | 433 | 442 | 5,071,000 | 442 |
| 2009-04-13 | 431 | 447 | 427 | 442 | 8,094,000 | 442 |
| 2009-04-10 | 429 | 431 | 421 | 430 | 6,636,000 | 430 |
| 2009-04-09 | 409 | 420 | 409 | 419 | 4,751,000 | 419 |
| 2009-04-08 | 411 | 416 | 407 | 410 | 4,013,000 | 410 |
| 2009-04-07 | 419 | 420 | 413 | 416 | 3,945,000 | 416 |
| 2009-04-06 | 420 | 425 | 410 | 414 | 6,227,000 | 414 |
| 2009-04-03 | 424 | 427 | 419 | 421 | 7,984,000 | 421 |
| 2009-04-02 | 405 | 415 | 403 | 414 | 7,926,000 | 414 |
| 2009-04-01 | 395 | 403 | 390 | 400 | 4,774,000 | 400 |
| 2009-03-31 | 397 | 406 | 389 | 395 | 7,043,000 | 395 |
| 2009-03-30 | 421 | 425 | 397 | 397 | 8,780,000 | 397 |
| 2009-03-27 | 429 | 436 | 424 | 426 | 6,032,000 | 426 |
| 2009-03-26 | 414 | 426 | 410 | 426 | 4,993,000 | 426 |
| 2009-03-25 | 405 | 411 | 401 | 411 | 6,730,000 | 411 |
| 2009-03-24 | 407 | 408 | 398 | 403 | 6,598,000 | 403 |
| 2009-03-23 | 399 | 407 | 392 | 398 | 10,411,000 | 398 |
| 2009-03-19 | 392 | 401 | 389 | 394 | 7,729,000 | 394 |
| 2009-03-18 | 384 | 395 | 377 | 383 | 8,931,000 | 383 |
| 2009-03-17 | 390 | 390 | 382 | 384 | 7,754,000 | 384 |
| 2009-03-16 | 375 | 388 | 373 | 384 | 5,806,000 | 384 |
| 2009-03-13 | 359 | 372 | 358 | 370 | 10,141,000 | 370 |
| 2009-03-12 | 369 | 377 | 360 | 361 | 4,427,000 | 361 |
| 2009-03-11 | 371 | 376 | 369 | 374 | 4,011,000 | 374 |
| 2009-03-10 | 355 | 363 | 351 | 361 | 6,719,000 | 361 |
| 2009-03-09 | 358 | 360 | 350 | 353 | 7,797,000 | 353 |
| 2009-03-06 | 361 | 366 | 359 | 361 | 8,524,000 | 361 |
| 2009-03-05 | 369 | 383 | 366 | 376 | 6,387,000 | 376 |
| 2009-03-04 | 358 | 370 | 356 | 368 | 5,452,000 | 368 |
| 2009-03-03 | 360 | 365 | 356 | 363 | 5,101,000 | 363 |
| 2009-03-02 | 365 | 371 | 363 | 366 | 4,651,000 | 366 |
| 2009-02-27 | 362 | 375 | 361 | 375 | 4,334,000 | 375 |
| 2009-02-26 | 369 | 373 | 363 | 366 | 3,364,000 | 366 |
| 2009-02-25 | 379 | 380 | 362 | 367 | 6,156,000 | 367 |
| 2009-02-24 | 362 | 369 | 355 | 369 | 6,207,000 | 369 |
| 2009-02-23 | 367 | 375 | 365 | 371 | 10,710,000 | 371 |
| 2009-02-20 | 358 | 371 | 358 | 364 | 4,983,000 | 364 |
| 2009-02-19 | 362 | 368 | 352 | 363 | 8,049,000 | 363 |
| 2009-02-18 | 360 | 363 | 353 | 361 | 5,556,000 | 361 |
| 2009-02-17 | 371 | 372 | 362 | 365 | 3,615,000 | 365 |
| 2009-02-16 | 372 | 378 | 370 | 376 | 4,199,000 | 376 |
| 2009-02-13 | 369 | 376 | 363 | 372 | 5,561,000 | 372 |
| 2009-02-12 | 369 | 371 | 358 | 368 | 10,309,000 | 368 |
| 2009-02-10 | 385 | 388 | 375 | 376 | 8,018,000 | 376 |
| 2009-02-09 | 402 | 403 | 377 | 377 | 11,015,000 | 377 |
| 2009-02-06 | 408 | 409 | 396 | 402 | 11,956,000 | 402 |
| 2009-02-05 | 398 | 403 | 391 | 398 | 4,505,000 | 398 |
| 2009-02-04 | 390 | 397 | 387 | 395 | 6,249,000 | 395 |
| 2009-02-03 | 394 | 400 | 389 | 391 | 4,986,000 | 391 |
| 2009-02-02 | 397 | 398 | 381 | 388 | 6,718,000 | 388 |
| 2009-01-30 | 408 | 408 | 393 | 395 | 10,333,000 | 395 |
| 2009-01-29 | 428 | 433 | 419 | 423 | 4,585,000 | 423 |
| 2009-01-28 | 421 | 424 | 415 | 423 | 2,928,000 | 423 |
| 2009-01-27 | 411 | 422 | 411 | 419 | 5,870,000 | 419 |
| 2009-01-26 | 405 | 413 | 403 | 405 | 4,080,000 | 405 |
| 2009-01-23 | 414 | 415 | 406 | 406 | 5,380,000 | 406 |
| 2009-01-22 | 418 | 420 | 410 | 415 | 6,325,000 | 415 |
| 2009-01-21 | 415 | 423 | 413 | 416 | 4,887,000 | 416 |
| 2009-01-20 | 433 | 433 | 415 | 423 | 5,537,000 | 423 |
| 2009-01-19 | 434 | 434 | 426 | 432 | 3,296,000 | 432 |
| 2009-01-16 | 423 | 425 | 413 | 424 | 5,661,000 | 424 |
| 2009-01-15 | 414 | 420 | 408 | 418 | 7,406,000 | 418 |
| 2009-01-14 | 421 | 428 | 420 | 424 | 4,695,000 | 424 |
| 2009-01-13 | 434 | 435 | 420 | 420 | 7,049,000 | 420 |
| 2009-01-09 | 443 | 445 | 430 | 438 | 5,611,000 | 438 |
| 2009-01-08 | 447 | 451 | 437 | 438 | 8,631,000 | 438 |
| 2009-01-07 | 468 | 475 | 460 | 464 | 7,950,000 | 464 |
| 2009-01-06 | 461 | 465 | 455 | 463 | 5,854,000 | 463 |
| 2009-01-05 | 465 | 465 | 454 | 456 | 3,787,000 | 456 |
分割・併合履歴 ： なし