3402 東レ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	548	551	547	551	2,280,000	551
2011-12-29	549	551	544	548	2,755,000	548
2011-12-28	549	554	548	550	2,468,000	550
2011-12-27	547	549	545	547	1,495,000	547
2011-12-26	552	552	546	549	1,977,000	549
2011-12-22	545	549	542	545	3,625,000	545
2011-12-21	551	553	544	547	4,045,000	547
2011-12-20	540	548	539	546	3,860,000	546
2011-12-19	545	545	534	540	7,283,000	540
2011-12-16	556	560	545	546	7,009,000	546
2011-12-15	556	559	551	552	7,106,000	552
2011-12-14	562	564	559	561	3,858,000	561
2011-12-13	558	564	556	562	5,209,000	562
2011-12-12	568	569	564	566	3,598,000	566
2011-12-09	549	564	548	559	11,558,000	559
2011-12-08	565	566	553	556	8,931,000	556
2011-12-07	571	573	564	569	8,135,000	569
2011-12-06	575	578	569	570	5,211,000	570
2011-12-05	583	586	573	575	6,728,000	575
2011-12-02	581	584	576	581	3,474,000	581
2011-12-01	580	586	578	581	7,875,000	581
2011-11-30	565	570	561	570	6,721,000	570
2011-11-29	567	569	559	569	4,885,000	569
2011-11-28	559	566	556	562	4,975,000	562
2011-11-25	552	557	550	552	4,679,000	552
2011-11-24	568	568	555	556	12,560,000	556
2011-11-22	572	579	571	575	5,333,000	575
2011-11-21	575	581	575	578	3,803,000	578
2011-11-18	574	580	573	578	5,365,000	578
2011-11-17	576	578	574	577	4,757,000	577
2011-11-16	575	581	573	578	6,772,000	578
2011-11-15	574	580	571	572	3,689,000	572
2011-11-14	577	583	573	576	5,117,000	576
2011-11-11	574	574	568	571	4,588,000	571
2011-11-10	565	571	561	571	6,846,000	571
2011-11-09	573	576	570	575	4,550,000	575
2011-11-08	576	577	570	572	5,844,000	572
2011-11-07	572	580	570	580	6,711,000	580
2011-11-04	572	580	566	579	11,152,000	579
2011-11-02	545	570	530	566	19,711,000	566
2011-11-01	560	563	548	550	6,787,000	550
2011-10-31	575	578	564	564	6,201,000	564
2011-10-28	580	582	573	579	11,486,000	579
2011-10-27	561	573	561	571	5,964,000	571
2011-10-26	556	562	550	558	4,866,000	558
2011-10-25	567	567	557	559	5,124,000	559
2011-10-24	560	570	560	567	4,416,000	567
2011-10-21	560	564	555	558	3,921,000	558
2011-10-20	565	566	560	562	3,523,000	562
2011-10-19	574	575	566	567	4,822,000	567
2011-10-18	568	578	566	575	4,781,000	575
2011-10-17	576	578	570	573	5,608,000	573
2011-10-14	565	572	561	561	6,175,000	561
2011-10-13	581	582	571	574	6,145,000	574
2011-10-12	578	580	574	576	5,691,000	576
2011-10-11	575	583	575	580	10,068,000	580
2011-10-07	550	573	550	568	13,101,000	568
2011-10-06	545	552	543	547	11,794,000	547
2011-10-05	536	540	522	526	10,157,000	526
2011-10-04	531	533	518	530	14,709,000	530
2011-10-03	537	537	525	530	9,891,000	530
2011-09-30	555	556	538	547	9,022,000	547
2011-09-29	543	552	542	552	7,352,000	552
2011-09-28	540	549	537	543	7,970,000	543
2011-09-27	526	541	525	541	11,427,000	541
2011-09-26	530	530	513	516	9,913,000	516
2011-09-22	540	544	525	530	11,784,000	530
2011-09-21	548	550	544	545	9,458,000	545
2011-09-20	540	558	535	555	17,545,000	555
2011-09-16	531	539	528	539	9,239,000	539
2011-09-15	526	530	517	522	12,078,000	522
2011-09-14	538	538	511	513	14,557,000	513
2011-09-13	537	538	526	537	9,562,000	537
2011-09-12	531	535	520	531	13,646,000	531
2011-09-09	561	564	539	542	16,310,000	542
2011-09-08	564	567	562	565	5,043,000	565
2011-09-07	552	559	551	558	5,253,000	558
2011-09-06	561	563	544	546	10,624,000	546
2011-09-05	568	572	562	566	6,258,000	566
2011-09-02	580	584	574	578	6,429,000	578
2011-09-01	581	589	580	585	6,469,000	585
2011-08-31	576	584	571	578	8,564,000	578
2011-08-30	579	581	575	576	5,968,000	576
2011-08-29	573	583	567	574	7,648,000	574
2011-08-26	568	577	563	569	9,922,000	569
2011-08-25	565	576	564	568	9,919,000	568
2011-08-24	575	581	558	560	8,843,000	560
2011-08-23	567	571	564	568	9,201,000	568
2011-08-22	570	578	566	566	8,906,000	566
2011-08-19	573	577	568	571	12,487,000	571
2011-08-18	592	597	587	588	6,144,000	588
2011-08-17	592	596	586	595	10,423,000	595
2011-08-16	587	598	587	591	10,093,000	591
2011-08-15	582	588	580	586	7,224,000	586
2011-08-12	580	581	568	572	7,517,000	572
2011-08-11	562	573	560	573	10,429,000	573
2011-08-10	565	577	564	573	12,546,000	573
2011-08-09	555	555	531	555	16,321,000	555
2011-08-08	578	582	567	570	9,680,000	570
2011-08-05	577	587	575	585	11,365,000	585
2011-08-04	601	610	592	597	11,098,000	597
2011-08-03	599	602	592	597	9,536,000	597
2011-08-02	614	615	607	607	10,869,000	607
2011-08-01	609	614	605	605	6,974,000	605
2011-07-29	596	603	596	599	6,587,000	599
2011-07-28	601	601	595	598	5,732,000	598
2011-07-27	602	606	598	605	4,363,000	605
2011-07-26	606	608	602	604	5,329,000	604
2011-07-25	607	607	602	604	3,895,000	604
2011-07-22	609	612	606	610	4,783,000	610
2011-07-21	605	610	602	605	7,599,000	605
2011-07-20	611	614	602	605	9,813,000	605
2011-07-19	607	612	603	606	10,817,000	606
2011-07-15	599	605	598	605	6,899,000	605
2011-07-14	604	607	598	602	8,637,000	602
2011-07-13	606	610	604	609	6,906,000	609
2011-07-12	607	612	605	610	6,926,000	610
2011-07-11	609	615	607	612	4,278,000	612
2011-07-08	616	618	613	615	7,434,000	615
2011-07-07	617	620	608	611	16,639,000	611
2011-07-06	591	608	585	604	10,745,000	604
2011-07-05	591	593	589	589	5,350,000	589
2011-07-04	596	597	588	589	7,342,000	589
2011-07-01	595	596	589	592	6,043,000	592
2011-06-30	590	594	584	592	6,097,000	592
2011-06-29	587	589	585	589	5,135,000	589
2011-06-28	580	583	578	580	4,501,000	580
2011-06-27	582	582	575	577	5,239,000	577
2011-06-24	583	584	578	582	6,886,000	582
2011-06-23	585	588	582	582	5,252,000	582
2011-06-22	590	592	588	591	7,415,000	591
2011-06-21	586	588	582	587	6,529,000	587
2011-06-20	580	583	575	578	5,164,000	578
2011-06-17	587	590	571	574	12,891,000	574
2011-06-16	593	597	582	583	8,252,000	583
2011-06-15	601	605	596	600	7,728,000	600
2011-06-14	598	601	596	601	7,101,000	601
2011-06-13	600	603	596	597	4,491,000	597
2011-06-10	609	615	604	605	10,435,000	605
2011-06-09	596	603	595	602	7,265,000	602
2011-06-08	588	599	586	597	7,525,000	597
2011-06-07	583	594	581	586	9,132,000	586
2011-06-06	587	591	582	584	10,408,000	584
2011-06-03	597	601	586	586	8,702,000	586
2011-06-02	606	607	596	599	10,236,000	599
2011-06-01	613	614	609	614	6,624,000	614
2011-05-31	606	616	604	616	8,491,000	616
2011-05-30	604	607	602	605	4,770,000	605
2011-05-27	603	609	601	605	6,763,000	605
2011-05-26	604	605	601	604	5,718,000	604
2011-05-25	602	607	595	595	8,808,000	595
2011-05-24	600	602	594	599	6,484,000	599
2011-05-23	598	604	598	599	7,325,000	599
2011-05-20	597	609	597	602	8,946,000	602
2011-05-19	600	603	592	595	4,729,000	595
2011-05-18	592	598	592	596	5,926,000	596
2011-05-17	588	593	585	592	6,043,000	592
2011-05-16	597	602	590	591	5,540,000	591
2011-05-13	603	607	592	598	8,968,000	598
2011-05-12	596	607	595	601	8,208,000	601
2011-05-11	620	623	605	607	9,204,000	607
2011-05-10	602	624	595	611	23,984,000	611
2011-05-09	602	604	596	601	7,938,000	601
2011-05-06	600	602	593	595	9,124,000	595
2011-05-02	600	612	599	612	10,565,000	612
2011-04-28	588	596	587	595	13,114,000	595
2011-04-27	577	587	571	587	9,939,000	587
2011-04-26	576	578	572	577	5,779,000	577
2011-04-25	572	580	572	575	6,360,000	575
2011-04-22	573	574	567	571	5,908,000	571
2011-04-21	580	582	571	576	5,767,000	576
2011-04-20	569	577	568	576	6,334,000	576
2011-04-19	563	572	561	565	8,309,000	565
2011-04-18	569	577	568	571	6,170,000	571
2011-04-15	565	571	564	566	7,818,000	566
2011-04-14	557	575	554	571	9,672,000	571
2011-04-13	557	569	555	560	13,514,000	560
2011-04-12	562	567	556	557	10,431,000	557
2011-04-11	577	578	565	567	15,400,000	567
2011-04-08	580	590	571	585	13,724,000	585
2011-04-07	595	598	585	585	7,445,000	585
2011-04-06	594	595	585	589	8,142,000	589
2011-04-05	602	602	587	590	6,633,000	590
2011-04-04	602	606	598	603	5,773,000	603
2011-04-01	604	607	594	597	11,973,000	597
2011-03-31	605	608	596	605	9,341,000	605
2011-03-30	580	605	576	605	17,197,000	605
2011-03-29	567	584	562	582	10,362,000	582
2011-03-28	580	582	573	579	5,642,000	579
2011-03-25	587	587	573	584	5,949,000	584
2011-03-24	584	593	577	579	9,013,000	579
2011-03-23	583	585	570	584	11,052,000	584
2011-03-22	585	587	573	584	10,957,000	584
2011-03-18	556	569	552	559	10,938,000	559
2011-03-17	535	558	527	549	19,292,000	549
2011-03-16	523	555	523	555	20,875,000	555
2011-03-15	524	528	444	475	24,173,000	475
2011-03-14	535	585	528	544	20,763,000	544
2011-03-11	598	602	595	595	14,653,000	595
2011-03-10	616	618	605	607	7,937,000	607
2011-03-09	622	623	612	615	6,055,000	615
2011-03-08	619	627	612	615	11,450,000	615
2011-03-07	629	631	615	617	8,487,000	617
2011-03-04	639	643	631	633	11,521,000	633
2011-03-03	624	630	622	629	9,244,000	629
2011-03-02	627	632	619	625	21,266,000	625
2011-03-01	629	636	627	634	16,086,000	634
2011-02-28	605	623	601	619	22,130,000	619
2011-02-25	590	600	587	600	12,953,000	600
2011-02-24	597	599	581	584	19,539,000	584
2011-02-23	602	613	600	602	16,449,000	602
2011-02-22	600	604	597	603	9,475,000	603
2011-02-21	612	612	605	607	8,297,000	607
2011-02-18	607	619	603	617	9,045,000	617
2011-02-17	621	622	611	613	8,068,000	613
2011-02-16	620	623	616	618	6,544,000	618
2011-02-15	614	622	611	620	10,143,000	620
2011-02-14	610	614	608	614	10,107,000	614
2011-02-10	596	608	596	603	10,771,000	603
2011-02-09	617	617	597	598	14,652,000	598
2011-02-08	610	615	608	613	16,603,000	613
2011-02-07	603	607	597	605	17,453,000	605
2011-02-04	585	604	584	600	38,135,000	600
2011-02-03	556	581	554	573	40,695,000	573
2011-02-02	550	556	549	552	6,414,000	552
2011-02-01	545	551	545	546	8,520,000	546
2011-01-31	544	547	540	544	7,639,000	544
2011-01-28	558	560	552	553	10,091,000	553
2011-01-27	559	564	552	562	11,386,000	562
2011-01-26	550	558	546	552	13,991,000	552
2011-01-25	554	560	547	549	20,527,000	549
2011-01-24	532	556	531	553	23,942,000	553
2011-01-21	550	550	529	532	15,264,000	532
2011-01-20	553	555	549	550	14,560,000	550
2011-01-19	541	556	540	556	29,250,000	556
2011-01-18	517	534	517	531	17,497,000	531
2011-01-17	520	522	514	516	6,768,000	516
2011-01-14	513	521	513	515	10,598,000	515
2011-01-13	518	520	512	514	6,126,000	514
2011-01-12	521	526	512	515	11,130,000	515
2011-01-11	505	515	504	515	8,537,000	515
2011-01-07	506	509	502	504	6,775,000	504
2011-01-06	496	506	495	505	11,793,000	505
2011-01-05	496	496	491	493	3,808,000	493
2011-01-04	492	496	489	494	4,972,000	494

分割・併合履歴：なし