3402 東レ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 490 | 491 | 484 | 485 | 3,148,000 | 485 |
| 2010-12-29 | 488 | 493 | 487 | 491 | 4,116,000 | 491 |
| 2010-12-28 | 488 | 490 | 486 | 489 | 2,982,000 | 489 |
| 2010-12-27 | 488 | 494 | 488 | 489 | 7,747,000 | 489 |
| 2010-12-24 | 484 | 489 | 484 | 487 | 4,262,000 | 487 |
| 2010-12-22 | 485 | 487 | 484 | 487 | 4,210,000 | 487 |
| 2010-12-21 | 484 | 487 | 483 | 486 | 4,303,000 | 486 |
| 2010-12-20 | 486 | 487 | 481 | 483 | 4,042,000 | 483 |
| 2010-12-17 | 489 | 491 | 485 | 486 | 5,074,000 | 486 |
| 2010-12-16 | 491 | 492 | 489 | 491 | 3,981,000 | 491 |
| 2010-12-15 | 495 | 496 | 490 | 491 | 5,403,000 | 491 |
| 2010-12-14 | 490 | 493 | 490 | 492 | 5,913,000 | 492 |
| 2010-12-13 | 493 | 496 | 488 | 494 | 9,708,000 | 494 |
| 2010-12-10 | 499 | 499 | 489 | 490 | 14,867,000 | 490 |
| 2010-12-09 | 478 | 492 | 478 | 491 | 15,959,000 | 491 |
| 2010-12-08 | 474 | 478 | 473 | 478 | 7,247,000 | 478 |
| 2010-12-07 | 473 | 474 | 471 | 472 | 5,482,000 | 472 |
| 2010-12-06 | 473 | 478 | 473 | 475 | 7,135,000 | 475 |
| 2010-12-03 | 473 | 474 | 469 | 470 | 4,133,000 | 470 |
| 2010-12-02 | 471 | 474 | 468 | 471 | 7,074,000 | 471 |
| 2010-12-01 | 466 | 467 | 463 | 467 | 6,240,000 | 467 |
| 2010-11-30 | 473 | 473 | 467 | 467 | 7,691,000 | 467 |
| 2010-11-29 | 470 | 473 | 467 | 472 | 6,417,000 | 472 |
| 2010-11-26 | 469 | 474 | 467 | 468 | 6,489,000 | 468 |
| 2010-11-25 | 470 | 471 | 468 | 469 | 4,524,000 | 469 |
| 2010-11-24 | 467 | 473 | 465 | 468 | 6,763,000 | 468 |
| 2010-11-22 | 471 | 476 | 470 | 473 | 7,513,000 | 473 |
| 2010-11-19 | 469 | 471 | 467 | 470 | 12,058,000 | 470 |
| 2010-11-18 | 463 | 465 | 460 | 463 | 14,626,000 | 463 |
| 2010-11-17 | 460 | 466 | 460 | 462 | 9,549,000 | 462 |
| 2010-11-16 | 470 | 471 | 461 | 463 | 8,850,000 | 463 |
| 2010-11-15 | 468 | 470 | 463 | 467 | 4,839,000 | 467 |
| 2010-11-12 | 468 | 473 | 467 | 468 | 6,920,000 | 468 |
| 2010-11-11 | 477 | 477 | 467 | 470 | 6,291,000 | 470 |
| 2010-11-10 | 475 | 478 | 472 | 474 | 6,184,000 | 474 |
| 2010-11-09 | 477 | 479 | 473 | 475 | 3,643,000 | 475 |
| 2010-11-08 | 478 | 481 | 475 | 478 | 6,598,000 | 478 |
| 2010-11-05 | 479 | 480 | 473 | 476 | 11,054,000 | 476 |
| 2010-11-04 | 467 | 482 | 466 | 477 | 17,606,000 | 477 |
| 2010-11-02 | 463 | 466 | 459 | 463 | 8,277,000 | 463 |
| 2010-11-01 | 465 | 468 | 460 | 460 | 5,196,000 | 460 |
| 2010-10-29 | 463 | 469 | 461 | 466 | 6,547,000 | 466 |
| 2010-10-28 | 464 | 468 | 462 | 465 | 7,087,000 | 465 |
| 2010-10-27 | 471 | 472 | 462 | 465 | 4,127,000 | 465 |
| 2010-10-26 | 467 | 472 | 465 | 468 | 5,941,000 | 468 |
| 2010-10-25 | 464 | 470 | 463 | 467 | 5,308,000 | 467 |
| 2010-10-22 | 462 | 469 | 461 | 466 | 4,531,000 | 466 |
| 2010-10-21 | 462 | 465 | 456 | 462 | 7,109,000 | 462 |
| 2010-10-20 | 465 | 466 | 459 | 463 | 7,128,000 | 463 |
| 2010-10-19 | 470 | 473 | 469 | 472 | 3,951,000 | 472 |
| 2010-10-18 | 465 | 475 | 465 | 467 | 6,301,000 | 467 |
| 2010-10-15 | 467 | 467 | 459 | 466 | 3,977,000 | 466 |
| 2010-10-14 | 459 | 467 | 457 | 465 | 6,566,000 | 465 |
| 2010-10-13 | 466 | 466 | 455 | 455 | 7,876,000 | 455 |
| 2010-10-12 | 474 | 476 | 463 | 463 | 14,717,000 | 463 |
| 2010-10-08 | 468 | 473 | 463 | 463 | 8,075,000 | 463 |
| 2010-10-07 | 461 | 467 | 460 | 463 | 5,570,000 | 463 |
| 2010-10-06 | 464 | 465 | 459 | 465 | 6,079,000 | 465 |
| 2010-10-05 | 456 | 467 | 452 | 463 | 5,487,000 | 463 |
| 2010-10-04 | 465 | 468 | 459 | 460 | 3,428,000 | 460 |
| 2010-10-01 | 468 | 470 | 461 | 466 | 5,271,000 | 466 |
| 2010-09-30 | 469 | 474 | 464 | 465 | 5,662,000 | 465 |
| 2010-09-29 | 469 | 475 | 469 | 475 | 4,793,000 | 475 |
| 2010-09-28 | 466 | 471 | 464 | 468 | 3,330,000 | 468 |
| 2010-09-27 | 464 | 471 | 462 | 471 | 4,263,000 | 471 |
| 2010-09-24 | 461 | 470 | 458 | 459 | 5,599,000 | 459 |
| 2010-09-22 | 470 | 472 | 466 | 468 | 3,419,000 | 468 |
| 2010-09-21 | 475 | 477 | 468 | 470 | 5,695,000 | 470 |
| 2010-09-17 | 467 | 475 | 465 | 473 | 7,268,000 | 473 |
| 2010-09-16 | 470 | 470 | 461 | 463 | 4,422,000 | 463 |
| 2010-09-15 | 460 | 469 | 452 | 465 | 8,167,000 | 465 |
| 2010-09-14 | 467 | 470 | 457 | 461 | 7,466,000 | 461 |
| 2010-09-13 | 473 | 475 | 468 | 469 | 4,411,000 | 469 |
| 2010-09-10 | 470 | 472 | 466 | 472 | 9,222,000 | 472 |
| 2010-09-09 | 464 | 467 | 462 | 465 | 2,280,000 | 465 |
| 2010-09-08 | 462 | 467 | 459 | 460 | 3,673,000 | 460 |
| 2010-09-07 | 464 | 472 | 464 | 468 | 4,005,000 | 468 |
| 2010-09-06 | 458 | 469 | 455 | 469 | 4,431,000 | 469 |
| 2010-09-03 | 455 | 459 | 450 | 456 | 3,634,000 | 456 |
| 2010-09-02 | 462 | 463 | 451 | 455 | 4,778,000 | 455 |
| 2010-09-01 | 444 | 455 | 442 | 454 | 5,965,000 | 454 |
| 2010-08-31 | 458 | 460 | 442 | 444 | 10,299,000 | 444 |
| 2010-08-30 | 469 | 474 | 466 | 467 | 4,848,000 | 467 |
| 2010-08-27 | 450 | 466 | 448 | 464 | 6,338,000 | 464 |
| 2010-08-26 | 456 | 458 | 452 | 454 | 3,871,000 | 454 |
| 2010-08-25 | 454 | 460 | 450 | 452 | 7,697,000 | 452 |
| 2010-08-24 | 459 | 465 | 458 | 460 | 6,646,000 | 460 |
| 2010-08-23 | 470 | 471 | 460 | 461 | 8,534,000 | 461 |
| 2010-08-20 | 477 | 485 | 474 | 475 | 12,605,000 | 475 |
| 2010-08-19 | 475 | 482 | 475 | 481 | 14,325,000 | 481 |
| 2010-08-18 | 472 | 474 | 469 | 471 | 5,669,000 | 471 |
| 2010-08-17 | 470 | 473 | 468 | 471 | 6,151,000 | 471 |
| 2010-08-16 | 470 | 475 | 466 | 474 | 10,697,000 | 474 |
| 2010-08-13 | 471 | 474 | 466 | 473 | 19,354,000 | 473 |
| 2010-08-12 | 446 | 459 | 445 | 459 | 9,547,000 | 459 |
| 2010-08-11 | 459 | 460 | 452 | 453 | 4,749,000 | 453 |
| 2010-08-10 | 470 | 471 | 464 | 466 | 6,026,000 | 466 |
| 2010-08-09 | 467 | 467 | 464 | 467 | 3,288,000 | 467 |
| 2010-08-06 | 471 | 474 | 467 | 469 | 8,665,000 | 469 |
| 2010-08-05 | 473 | 474 | 469 | 473 | 7,978,000 | 473 |
| 2010-08-04 | 471 | 473 | 465 | 472 | 24,611,000 | 472 |
| 2010-08-03 | 466 | 467 | 464 | 467 | 6,935,000 | 467 |
| 2010-08-02 | 464 | 467 | 462 | 465 | 7,693,000 | 465 |
| 2010-07-30 | 464 | 464 | 459 | 463 | 5,429,000 | 463 |
| 2010-07-29 | 463 | 465 | 461 | 465 | 4,896,000 | 465 |
| 2010-07-28 | 460 | 465 | 460 | 464 | 7,205,000 | 464 |
| 2010-07-27 | 453 | 464 | 451 | 460 | 12,623,000 | 460 |
| 2010-07-26 | 445 | 452 | 444 | 450 | 6,374,000 | 450 |
| 2010-07-23 | 439 | 446 | 438 | 441 | 6,031,000 | 441 |
| 2010-07-22 | 432 | 435 | 429 | 433 | 4,551,000 | 433 |
| 2010-07-21 | 440 | 442 | 432 | 438 | 5,609,000 | 438 |
| 2010-07-20 | 433 | 442 | 426 | 435 | 7,688,000 | 435 |
| 2010-07-16 | 445 | 446 | 434 | 435 | 5,348,000 | 435 |
| 2010-07-15 | 448 | 449 | 444 | 446 | 5,295,000 | 446 |
| 2010-07-14 | 445 | 453 | 442 | 452 | 6,926,000 | 452 |
| 2010-07-13 | 437 | 441 | 434 | 437 | 3,990,000 | 437 |
| 2010-07-12 | 438 | 444 | 433 | 433 | 6,099,000 | 433 |
| 2010-07-09 | 443 | 446 | 440 | 441 | 6,973,000 | 441 |
| 2010-07-08 | 443 | 448 | 441 | 444 | 6,811,000 | 444 |
| 2010-07-07 | 436 | 438 | 433 | 436 | 4,641,000 | 436 |
| 2010-07-06 | 428 | 439 | 424 | 437 | 4,910,000 | 437 |
| 2010-07-05 | 429 | 434 | 426 | 429 | 7,746,000 | 429 |
| 2010-07-02 | 427 | 429 | 423 | 426 | 5,536,000 | 426 |
| 2010-07-01 | 428 | 429 | 420 | 423 | 7,417,000 | 423 |
| 2010-06-30 | 424 | 428 | 423 | 428 | 11,055,000 | 428 |
| 2010-06-29 | 447 | 454 | 435 | 437 | 9,901,000 | 437 |
| 2010-06-28 | 449 | 449 | 444 | 446 | 5,334,000 | 446 |
| 2010-06-25 | 450 | 451 | 445 | 446 | 9,592,000 | 446 |
| 2010-06-24 | 456 | 463 | 456 | 456 | 6,040,000 | 456 |
| 2010-06-23 | 462 | 462 | 459 | 459 | 5,137,000 | 459 |
| 2010-06-22 | 465 | 466 | 463 | 464 | 4,879,000 | 464 |
| 2010-06-21 | 465 | 468 | 463 | 467 | 9,039,000 | 467 |
| 2010-06-18 | 464 | 465 | 459 | 461 | 6,941,000 | 461 |
| 2010-06-17 | 468 | 468 | 462 | 463 | 7,114,000 | 463 |
| 2010-06-16 | 467 | 468 | 464 | 467 | 11,221,000 | 467 |
| 2010-06-15 | 464 | 468 | 462 | 464 | 10,788,000 | 464 |
| 2010-06-14 | 463 | 465 | 462 | 465 | 11,103,000 | 465 |
| 2010-06-11 | 461 | 462 | 456 | 461 | 11,611,000 | 461 |
| 2010-06-10 | 459 | 460 | 447 | 453 | 14,049,000 | 453 |
| 2010-06-09 | 462 | 464 | 459 | 459 | 43,356,000 | 459 |
| 2010-06-08 | 457 | 462 | 456 | 460 | 19,747,000 | 460 |
| 2010-06-07 | 462 | 465 | 458 | 458 | 15,516,000 | 458 |
| 2010-06-04 | 476 | 476 | 466 | 468 | 18,705,000 | 468 |
| 2010-06-03 | 475 | 479 | 472 | 477 | 16,594,000 | 477 |
| 2010-06-02 | 474 | 476 | 472 | 473 | 34,864,000 | 473 |
| 2010-06-01 | 469 | 484 | 468 | 477 | 44,244,000 | 477 |
| 2010-05-31 | 457 | 486 | 455 | 474 | 27,611,000 | 474 |
| 2010-05-28 | 463 | 464 | 457 | 461 | 9,067,000 | 461 |
| 2010-05-27 | 455 | 462 | 455 | 461 | 7,619,000 | 461 |
| 2010-05-26 | 460 | 463 | 454 | 459 | 14,876,000 | 459 |
| 2010-05-25 | 468 | 468 | 451 | 457 | 30,944,000 | 457 |
| 2010-05-24 | 505 | 506 | 495 | 499 | 8,846,000 | 499 |
| 2010-05-21 | 500 | 509 | 496 | 506 | 9,662,000 | 506 |
| 2010-05-20 | 515 | 521 | 505 | 509 | 6,578,000 | 509 |
| 2010-05-19 | 508 | 515 | 506 | 515 | 7,939,000 | 515 |
| 2010-05-18 | 529 | 531 | 511 | 514 | 7,485,000 | 514 |
| 2010-05-17 | 522 | 532 | 517 | 521 | 6,897,000 | 521 |
| 2010-05-14 | 542 | 547 | 529 | 530 | 9,489,000 | 530 |
| 2010-05-13 | 538 | 549 | 535 | 548 | 5,984,000 | 548 |
| 2010-05-12 | 531 | 541 | 526 | 532 | 5,895,000 | 532 |
| 2010-05-11 | 547 | 547 | 528 | 530 | 7,840,000 | 530 |
| 2010-05-10 | 536 | 548 | 535 | 545 | 14,134,000 | 545 |
| 2010-05-07 | 506 | 519 | 506 | 516 | 7,552,000 | 516 |
| 2010-05-06 | 536 | 536 | 523 | 526 | 5,007,000 | 526 |
| 2010-04-30 | 556 | 557 | 541 | 543 | 6,391,000 | 543 |
| 2010-04-28 | 550 | 558 | 541 | 551 | 13,396,000 | 551 |
| 2010-04-27 | 539 | 545 | 538 | 544 | 3,175,000 | 544 |
| 2010-04-26 | 540 | 545 | 537 | 541 | 3,682,000 | 541 |
| 2010-04-23 | 532 | 533 | 526 | 532 | 4,160,000 | 532 |
| 2010-04-22 | 538 | 540 | 531 | 535 | 3,832,000 | 535 |
| 2010-04-21 | 544 | 549 | 541 | 546 | 4,141,000 | 546 |
| 2010-04-20 | 535 | 540 | 532 | 534 | 3,752,000 | 534 |
| 2010-04-19 | 538 | 542 | 531 | 533 | 4,169,000 | 533 |
| 2010-04-16 | 549 | 549 | 538 | 540 | 3,460,000 | 540 |
| 2010-04-15 | 549 | 550 | 544 | 548 | 3,423,000 | 548 |
| 2010-04-14 | 542 | 547 | 540 | 544 | 3,586,000 | 544 |
| 2010-04-13 | 546 | 548 | 536 | 537 | 3,859,000 | 537 |
| 2010-04-12 | 552 | 556 | 548 | 548 | 3,417,000 | 548 |
| 2010-04-09 | 547 | 550 | 546 | 548 | 4,792,000 | 548 |
| 2010-04-08 | 551 | 553 | 547 | 548 | 2,759,000 | 548 |
| 2010-04-07 | 552 | 555 | 550 | 552 | 2,129,000 | 552 |
| 2010-04-06 | 560 | 560 | 547 | 554 | 4,243,000 | 554 |
| 2010-04-05 | 553 | 561 | 553 | 558 | 4,083,000 | 558 |
| 2010-04-02 | 551 | 553 | 549 | 551 | 3,026,000 | 551 |
| 2010-04-01 | 547 | 550 | 542 | 549 | 5,474,000 | 549 |
| 2010-03-31 | 553 | 553 | 546 | 546 | 3,567,000 | 546 |
| 2010-03-30 | 541 | 551 | 540 | 550 | 5,022,000 | 550 |
| 2010-03-29 | 538 | 538 | 532 | 536 | 2,323,000 | 536 |
| 2010-03-26 | 534 | 539 | 530 | 539 | 5,284,000 | 539 |
| 2010-03-25 | 526 | 538 | 525 | 530 | 12,532,000 | 530 |
| 2010-03-24 | 513 | 516 | 510 | 514 | 2,258,000 | 514 |
| 2010-03-23 | 515 | 518 | 511 | 513 | 2,999,000 | 513 |
| 2010-03-19 | 511 | 518 | 507 | 516 | 3,164,000 | 516 |
| 2010-03-18 | 510 | 514 | 508 | 510 | 2,551,000 | 510 |
| 2010-03-17 | 508 | 512 | 505 | 511 | 2,691,000 | 511 |
| 2010-03-16 | 502 | 507 | 501 | 503 | 1,727,000 | 503 |
| 2010-03-15 | 507 | 508 | 501 | 504 | 2,228,000 | 504 |
| 2010-03-12 | 505 | 507 | 498 | 506 | 8,203,000 | 506 |
| 2010-03-11 | 512 | 514 | 500 | 504 | 4,093,000 | 504 |
| 2010-03-10 | 505 | 509 | 504 | 506 | 3,903,000 | 506 |
| 2010-03-09 | 506 | 508 | 502 | 504 | 2,100,000 | 504 |
| 2010-03-08 | 500 | 508 | 498 | 508 | 4,122,000 | 508 |
| 2010-03-05 | 492 | 496 | 489 | 491 | 3,631,000 | 491 |
| 2010-03-04 | 497 | 497 | 487 | 489 | 4,193,000 | 489 |
| 2010-03-03 | 490 | 498 | 490 | 497 | 2,455,000 | 497 |
| 2010-03-02 | 491 | 497 | 487 | 496 | 3,831,000 | 496 |
| 2010-03-01 | 487 | 492 | 484 | 486 | 3,232,000 | 486 |
| 2010-02-26 | 493 | 493 | 485 | 490 | 2,738,000 | 490 |
| 2010-02-25 | 494 | 495 | 483 | 488 | 3,104,000 | 488 |
| 2010-02-24 | 491 | 494 | 487 | 491 | 4,477,000 | 491 |
| 2010-02-23 | 500 | 503 | 493 | 501 | 6,365,000 | 501 |
| 2010-02-22 | 486 | 496 | 486 | 490 | 3,311,000 | 490 |
| 2010-02-19 | 496 | 496 | 479 | 482 | 3,559,000 | 482 |
| 2010-02-18 | 483 | 495 | 482 | 494 | 4,136,000 | 494 |
| 2010-02-17 | 480 | 488 | 474 | 486 | 6,680,000 | 486 |
| 2010-02-16 | 480 | 481 | 470 | 472 | 4,038,000 | 472 |
| 2010-02-15 | 489 | 491 | 477 | 480 | 5,415,000 | 480 |
| 2010-02-12 | 492 | 494 | 487 | 492 | 3,532,000 | 492 |
| 2010-02-10 | 495 | 496 | 488 | 489 | 4,315,000 | 489 |
| 2010-02-09 | 503 | 504 | 491 | 493 | 4,317,000 | 493 |
| 2010-02-08 | 500 | 506 | 494 | 495 | 3,231,000 | 495 |
| 2010-02-05 | 502 | 503 | 493 | 497 | 6,899,000 | 497 |
| 2010-02-04 | 516 | 518 | 506 | 511 | 5,061,000 | 511 |
| 2010-02-03 | 515 | 526 | 510 | 515 | 9,427,000 | 515 |
| 2010-02-02 | 490 | 496 | 488 | 493 | 2,340,000 | 493 |
| 2010-02-01 | 496 | 496 | 482 | 486 | 4,547,000 | 486 |
| 2010-01-29 | 500 | 502 | 495 | 496 | 2,797,000 | 496 |
| 2010-01-28 | 505 | 508 | 500 | 505 | 2,614,000 | 505 |
| 2010-01-27 | 504 | 507 | 498 | 499 | 2,328,000 | 499 |
| 2010-01-26 | 514 | 517 | 505 | 506 | 2,425,000 | 506 |
| 2010-01-25 | 513 | 516 | 509 | 514 | 2,527,000 | 514 |
| 2010-01-22 | 513 | 519 | 509 | 518 | 4,191,000 | 518 |
| 2010-01-21 | 515 | 528 | 511 | 527 | 4,827,000 | 527 |
| 2010-01-20 | 530 | 531 | 518 | 520 | 3,240,000 | 520 |
| 2010-01-19 | 529 | 531 | 521 | 524 | 3,176,000 | 524 |
| 2010-01-18 | 536 | 538 | 527 | 531 | 3,265,000 | 531 |
| 2010-01-15 | 538 | 541 | 532 | 536 | 6,254,000 | 536 |
| 2010-01-14 | 525 | 532 | 522 | 530 | 3,493,000 | 530 |
| 2010-01-13 | 524 | 529 | 519 | 521 | 2,681,000 | 521 |
| 2010-01-12 | 525 | 531 | 524 | 526 | 4,355,000 | 526 |
| 2010-01-08 | 524 | 524 | 513 | 521 | 4,150,000 | 521 |
| 2010-01-07 | 519 | 525 | 515 | 520 | 5,477,000 | 520 |
| 2010-01-06 | 515 | 519 | 511 | 517 | 2,509,000 | 517 |
| 2010-01-05 | 512 | 519 | 510 | 512 | 3,513,000 | 512 |
| 2010-01-04 | 504 | 511 | 503 | 507 | 2,581,000 | 507 |
分割・併合履歴 ： なし