3402 東レ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285275285245275,874,000527
2012-12-275255295235246,981,000524
2012-12-265165225155216,223,000521
2012-12-255155175105114,715,000511
2012-12-215275285065069,566,000506
2012-12-2051752251251710,893,000517
2012-12-1949551749351414,476,000514
2012-12-184854924844918,046,000491
2012-12-1749249348048310,060,000483
2012-12-1448649248549012,555,000490
2012-12-134924944894917,355,000491
2012-12-124914914874893,699,000489
2012-12-114934934864874,089,000487
2012-12-104954974904925,280,000492
2012-12-074954954924943,801,000494
2012-12-064934954904934,031,000493
2012-12-054814924794885,499,000488
2012-12-044904914844865,712,000486
2012-12-034944954914935,983,000493
2012-11-304884934854887,802,000488
2012-11-294784884784877,281,000487
2012-11-284814814734776,005,000477
2012-11-274824874794837,891,000483
2012-11-264944964844877,303,000487
2012-11-224894894834899,027,000489
2012-11-214734834714799,596,000479
2012-11-204744744674696,950,000469
2012-11-194704744674686,948,000468
2012-11-164534644534627,193,000462
2012-11-154404544404525,438,000452
2012-11-144454454384393,852,000439
2012-11-134484494414467,062,000446
2012-11-124444484424476,457,000447
2012-11-0945445444244812,167,000448
2012-11-0845445845045711,916,000457
2012-11-0747447746446514,760,000465
2012-11-064704754664736,370,000473
2012-11-054674714654693,872,000469
2012-11-024744754704707,599,000470
2012-11-014714714644687,571,000468
2012-10-314654714634669,364,000466
2012-10-3046546845645715,348,000457
2012-10-2944746044645811,953,000458
2012-10-264544554424428,321,000442
2012-10-254454524454507,011,000450
2012-10-244474564464495,336,000449
2012-10-234624644544574,399,000457
2012-10-224554604504587,311,000458
2012-10-194534644534619,175,000461
2012-10-184524564474569,585,000456
2012-10-1745045144744814,750,000448
2012-10-1643444443444210,953,000442
2012-10-154294334264296,472,000429
2012-10-124234304234268,630,000426
2012-10-114214304214239,673,000423
2012-10-104244304224297,821,000429
2012-10-094354374254288,048,000428
2012-10-054374414334358,145,000435
2012-10-044334414304355,906,000435
2012-10-034404414304328,436,000432
2012-10-024454494414425,314,000442
2012-10-0144844943844311,349,000443
2012-09-284674684584628,423,000462
2012-09-274684704624667,580,000466
2012-09-264774774664688,894,000468
2012-09-254854894764888,601,000488
2012-09-244884894824844,251,000484
2012-09-214904944874904,418,000490
2012-09-204924924834877,852,000487
2012-09-194894994854947,552,000494
2012-09-184834944784876,389,000487
2012-09-1447849047848610,082,000486
2012-09-134674754664736,619,000473
2012-09-124694754664755,320,000475
2012-09-114704714644705,295,000470
2012-09-104754774724753,106,000475
2012-09-074714774714775,695,000477
2012-09-064634644604604,637,000460
2012-09-054744754654654,420,000465
2012-09-044754794724765,198,000476
2012-09-034794844764765,453,000476
2012-08-314784834774785,157,000478
2012-08-304894894814833,507,000483
2012-08-294824894814873,915,000487
2012-08-284924954814836,379,000483
2012-08-274964974894892,872,000489
2012-08-244934934874905,322,000490
2012-08-234965004934994,519,000499
2012-08-225045054934984,337,000498
2012-08-215035075025034,033,000503
2012-08-205095135065086,883,000508
2012-08-174975044965006,481,000500
2012-08-164824944814935,175,000493
2012-08-154824824754815,667,000481
2012-08-144934934774799,650,000479
2012-08-134904924864902,348,000490
2012-08-104904964884915,558,000491
2012-08-094864914804897,279,000489
2012-08-084974984864906,522,000490
2012-08-074904964864946,837,000494
2012-08-0647249447148814,187,000488
2012-08-034744744674686,328,000468
2012-08-024814844764797,514,000479
2012-08-014894904814834,691,000483
2012-07-314884964874934,790,000493
2012-07-304914954864904,185,000490
2012-07-274894904834898,064,000489
2012-07-264904934834867,807,000486
2012-07-254944954814847,842,000484
2012-07-244965024954985,615,000498
2012-07-235045054974985,739,000498
2012-07-205145165085094,172,000509
2012-07-195155225145153,419,000515
2012-07-185135185085114,873,000511
2012-07-175205215145143,364,000514
2012-07-135155235135195,455,000519
2012-07-125225235155156,865,000515
2012-07-115255255205226,108,000522
2012-07-105365375305306,005,000530
2012-07-095415425365372,892,000537
2012-07-065495545435464,856,000546
2012-07-055515565475495,395,000549
2012-07-045505555485525,404,000552
2012-07-035435485435462,677,000546
2012-07-025475485425443,715,000544
2012-06-295305455295414,982,000541
2012-06-285305355285345,198,000534
2012-06-275225295195277,983,000527
2012-06-265285285155197,386,000519
2012-06-255395405295293,785,000529
2012-06-225295375285333,441,000533
2012-06-215375455335357,185,000535
2012-06-205275385275365,936,000536
2012-06-195275315205224,019,000522
2012-06-185325355295294,665,000529
2012-06-155205265185215,181,000521
2012-06-145205215175194,154,000519
2012-06-135195265195224,269,000522
2012-06-125185255165205,226,000520
2012-06-115275315245285,175,000528
2012-06-0852752751351610,783,000516
2012-06-075335355275304,628,000530
2012-06-0651553151552810,971,000528
2012-06-055075135045118,205,000511
2012-06-045025095015087,379,000508
2012-06-015165205135166,616,000516
2012-05-315165255155246,976,000524
2012-05-305285305215258,395,000525
2012-05-295275335255335,953,000533
2012-05-285315335255286,046,000528
2012-05-255385385295356,087,000535
2012-05-245345375275347,868,000534
2012-05-235545545375388,632,000538
2012-05-225475565465547,491,000554
2012-05-215415455405426,331,000542
2012-05-185535585455468,482,000546
2012-05-175545695505647,145,000564
2012-05-165625655565604,339,000560
2012-05-155635685605655,872,000565
2012-05-145725755695723,529,000572
2012-05-115805815685736,656,000573
2012-05-105785825765795,787,000579
2012-05-0958958957257511,211,000575
2012-05-0860461057759114,228,000591
2012-05-076006025955964,981,000596
2012-05-026126136076103,603,000610
2012-05-016206236106115,103,000611
2012-04-276166276126178,631,000617
2012-04-266176196136153,796,000615
2012-04-256156186116124,868,000612
2012-04-246036096026073,905,000607
2012-04-236086136076103,754,000610
2012-04-206136136056084,046,000608
2012-04-196106186086126,017,000612
2012-04-186076166046127,012,000612
2012-04-175935995905974,792,000597
2012-04-165976005935934,199,000593
2012-04-136016066016046,264,000604
2012-04-126006005935984,459,000598
2012-04-115905985875969,051,000596
2012-04-105966005925945,171,000594
2012-04-095985985915915,667,000591
2012-04-065996125976087,065,000608
2012-04-055966035906018,829,000601
2012-04-046096126016025,309,000602
2012-04-036136156056055,690,000605
2012-04-026216226116125,725,000612
2012-03-306166206136146,220,000614
2012-03-296226236146156,563,000615
2012-03-286286286216246,985,000624
2012-03-276206316166309,543,000630
2012-03-266136166126135,815,000613
2012-03-236156186106107,059,000610
2012-03-226156246156247,504,000624
2012-03-216226236156155,672,000615
2012-03-196176226156216,188,000621
2012-03-166206226136167,313,000616
2012-03-1560861760661610,859,000616
2012-03-146126146066067,378,000606
2012-03-1360761560560620,649,000606
2012-03-1259060858960626,241,000606
2012-03-0958058657758422,591,000584
2012-03-085705715635678,671,000567
2012-03-075685715635658,441,000565
2012-03-065755775705717,144,000571
2012-03-055745775725757,016,000575
2012-03-025805805715727,327,000572
2012-03-015805845715749,452,000574
2012-02-295825865765789,431,000578
2012-02-2857557857157710,005,000577
2012-02-2758958957657810,865,000578
2012-02-245895905845866,978,000586
2012-02-2357458957458713,415,000587
2012-02-225735765705737,844,000573
2012-02-215735765705726,372,000572
2012-02-205805825705739,216,000573
2012-02-175755795735747,063,000574
2012-02-165735755665698,448,000569
2012-02-155715795705737,881,000573
2012-02-145675715655694,247,000569
2012-02-135655705655664,047,000566
2012-02-105725755655677,567,000567
2012-02-0957257656857115,342,000571
2012-02-0858959156957014,440,000570
2012-02-0758258856958618,495,000586
2012-02-065855875815835,190,000583
2012-02-035875885745798,544,000579
2012-02-025835885825846,592,000584
2012-02-015745815745775,099,000577
2012-01-315665775655726,071,000572
2012-01-305745755675675,021,000567
2012-01-275795825745756,497,000575
2012-01-265825875775828,613,000582
2012-01-2557058256957810,973,000578
2012-01-245725725605634,783,000563
2012-01-235765775665685,646,000568
2012-01-205745765705766,906,000576
2012-01-195655725645707,480,000570
2012-01-185435645405608,915,000560
2012-01-175395425375423,471,000542
2012-01-165455465365375,334,000537
2012-01-135445495425485,184,000548
2012-01-125485485395404,975,000540
2012-01-115525535485502,013,000550
2012-01-105535535455504,558,000550
2012-01-065555565435506,291,000550
2012-01-055615615525523,587,000552
2012-01-045585635565624,611,000562

分割・併合履歴 : なし