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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 527 | 528 | 524 | 527 | 5,874,000 | 527 |
| 2012-12-27 | 525 | 529 | 523 | 524 | 6,981,000 | 524 |
| 2012-12-26 | 516 | 522 | 515 | 521 | 6,223,000 | 521 |
| 2012-12-25 | 515 | 517 | 510 | 511 | 4,715,000 | 511 |
| 2012-12-21 | 527 | 528 | 506 | 506 | 9,566,000 | 506 |
| 2012-12-20 | 517 | 522 | 512 | 517 | 10,893,000 | 517 |
| 2012-12-19 | 495 | 517 | 493 | 514 | 14,476,000 | 514 |
| 2012-12-18 | 485 | 492 | 484 | 491 | 8,046,000 | 491 |
| 2012-12-17 | 492 | 493 | 480 | 483 | 10,060,000 | 483 |
| 2012-12-14 | 486 | 492 | 485 | 490 | 12,555,000 | 490 |
| 2012-12-13 | 492 | 494 | 489 | 491 | 7,355,000 | 491 |
| 2012-12-12 | 491 | 491 | 487 | 489 | 3,699,000 | 489 |
| 2012-12-11 | 493 | 493 | 486 | 487 | 4,089,000 | 487 |
| 2012-12-10 | 495 | 497 | 490 | 492 | 5,280,000 | 492 |
| 2012-12-07 | 495 | 495 | 492 | 494 | 3,801,000 | 494 |
| 2012-12-06 | 493 | 495 | 490 | 493 | 4,031,000 | 493 |
| 2012-12-05 | 481 | 492 | 479 | 488 | 5,499,000 | 488 |
| 2012-12-04 | 490 | 491 | 484 | 486 | 5,712,000 | 486 |
| 2012-12-03 | 494 | 495 | 491 | 493 | 5,983,000 | 493 |
| 2012-11-30 | 488 | 493 | 485 | 488 | 7,802,000 | 488 |
| 2012-11-29 | 478 | 488 | 478 | 487 | 7,281,000 | 487 |
| 2012-11-28 | 481 | 481 | 473 | 477 | 6,005,000 | 477 |
| 2012-11-27 | 482 | 487 | 479 | 483 | 7,891,000 | 483 |
| 2012-11-26 | 494 | 496 | 484 | 487 | 7,303,000 | 487 |
| 2012-11-22 | 489 | 489 | 483 | 489 | 9,027,000 | 489 |
| 2012-11-21 | 473 | 483 | 471 | 479 | 9,596,000 | 479 |
| 2012-11-20 | 474 | 474 | 467 | 469 | 6,950,000 | 469 |
| 2012-11-19 | 470 | 474 | 467 | 468 | 6,948,000 | 468 |
| 2012-11-16 | 453 | 464 | 453 | 462 | 7,193,000 | 462 |
| 2012-11-15 | 440 | 454 | 440 | 452 | 5,438,000 | 452 |
| 2012-11-14 | 445 | 445 | 438 | 439 | 3,852,000 | 439 |
| 2012-11-13 | 448 | 449 | 441 | 446 | 7,062,000 | 446 |
| 2012-11-12 | 444 | 448 | 442 | 447 | 6,457,000 | 447 |
| 2012-11-09 | 454 | 454 | 442 | 448 | 12,167,000 | 448 |
| 2012-11-08 | 454 | 458 | 450 | 457 | 11,916,000 | 457 |
| 2012-11-07 | 474 | 477 | 464 | 465 | 14,760,000 | 465 |
| 2012-11-06 | 470 | 475 | 466 | 473 | 6,370,000 | 473 |
| 2012-11-05 | 467 | 471 | 465 | 469 | 3,872,000 | 469 |
| 2012-11-02 | 474 | 475 | 470 | 470 | 7,599,000 | 470 |
| 2012-11-01 | 471 | 471 | 464 | 468 | 7,571,000 | 468 |
| 2012-10-31 | 465 | 471 | 463 | 466 | 9,364,000 | 466 |
| 2012-10-30 | 465 | 468 | 456 | 457 | 15,348,000 | 457 |
| 2012-10-29 | 447 | 460 | 446 | 458 | 11,953,000 | 458 |
| 2012-10-26 | 454 | 455 | 442 | 442 | 8,321,000 | 442 |
| 2012-10-25 | 445 | 452 | 445 | 450 | 7,011,000 | 450 |
| 2012-10-24 | 447 | 456 | 446 | 449 | 5,336,000 | 449 |
| 2012-10-23 | 462 | 464 | 454 | 457 | 4,399,000 | 457 |
| 2012-10-22 | 455 | 460 | 450 | 458 | 7,311,000 | 458 |
| 2012-10-19 | 453 | 464 | 453 | 461 | 9,175,000 | 461 |
| 2012-10-18 | 452 | 456 | 447 | 456 | 9,585,000 | 456 |
| 2012-10-17 | 450 | 451 | 447 | 448 | 14,750,000 | 448 |
| 2012-10-16 | 434 | 444 | 434 | 442 | 10,953,000 | 442 |
| 2012-10-15 | 429 | 433 | 426 | 429 | 6,472,000 | 429 |
| 2012-10-12 | 423 | 430 | 423 | 426 | 8,630,000 | 426 |
| 2012-10-11 | 421 | 430 | 421 | 423 | 9,673,000 | 423 |
| 2012-10-10 | 424 | 430 | 422 | 429 | 7,821,000 | 429 |
| 2012-10-09 | 435 | 437 | 425 | 428 | 8,048,000 | 428 |
| 2012-10-05 | 437 | 441 | 433 | 435 | 8,145,000 | 435 |
| 2012-10-04 | 433 | 441 | 430 | 435 | 5,906,000 | 435 |
| 2012-10-03 | 440 | 441 | 430 | 432 | 8,436,000 | 432 |
| 2012-10-02 | 445 | 449 | 441 | 442 | 5,314,000 | 442 |
| 2012-10-01 | 448 | 449 | 438 | 443 | 11,349,000 | 443 |
| 2012-09-28 | 467 | 468 | 458 | 462 | 8,423,000 | 462 |
| 2012-09-27 | 468 | 470 | 462 | 466 | 7,580,000 | 466 |
| 2012-09-26 | 477 | 477 | 466 | 468 | 8,894,000 | 468 |
| 2012-09-25 | 485 | 489 | 476 | 488 | 8,601,000 | 488 |
| 2012-09-24 | 488 | 489 | 482 | 484 | 4,251,000 | 484 |
| 2012-09-21 | 490 | 494 | 487 | 490 | 4,418,000 | 490 |
| 2012-09-20 | 492 | 492 | 483 | 487 | 7,852,000 | 487 |
| 2012-09-19 | 489 | 499 | 485 | 494 | 7,552,000 | 494 |
| 2012-09-18 | 483 | 494 | 478 | 487 | 6,389,000 | 487 |
| 2012-09-14 | 478 | 490 | 478 | 486 | 10,082,000 | 486 |
| 2012-09-13 | 467 | 475 | 466 | 473 | 6,619,000 | 473 |
| 2012-09-12 | 469 | 475 | 466 | 475 | 5,320,000 | 475 |
| 2012-09-11 | 470 | 471 | 464 | 470 | 5,295,000 | 470 |
| 2012-09-10 | 475 | 477 | 472 | 475 | 3,106,000 | 475 |
| 2012-09-07 | 471 | 477 | 471 | 477 | 5,695,000 | 477 |
| 2012-09-06 | 463 | 464 | 460 | 460 | 4,637,000 | 460 |
| 2012-09-05 | 474 | 475 | 465 | 465 | 4,420,000 | 465 |
| 2012-09-04 | 475 | 479 | 472 | 476 | 5,198,000 | 476 |
| 2012-09-03 | 479 | 484 | 476 | 476 | 5,453,000 | 476 |
| 2012-08-31 | 478 | 483 | 477 | 478 | 5,157,000 | 478 |
| 2012-08-30 | 489 | 489 | 481 | 483 | 3,507,000 | 483 |
| 2012-08-29 | 482 | 489 | 481 | 487 | 3,915,000 | 487 |
| 2012-08-28 | 492 | 495 | 481 | 483 | 6,379,000 | 483 |
| 2012-08-27 | 496 | 497 | 489 | 489 | 2,872,000 | 489 |
| 2012-08-24 | 493 | 493 | 487 | 490 | 5,322,000 | 490 |
| 2012-08-23 | 496 | 500 | 493 | 499 | 4,519,000 | 499 |
| 2012-08-22 | 504 | 505 | 493 | 498 | 4,337,000 | 498 |
| 2012-08-21 | 503 | 507 | 502 | 503 | 4,033,000 | 503 |
| 2012-08-20 | 509 | 513 | 506 | 508 | 6,883,000 | 508 |
| 2012-08-17 | 497 | 504 | 496 | 500 | 6,481,000 | 500 |
| 2012-08-16 | 482 | 494 | 481 | 493 | 5,175,000 | 493 |
| 2012-08-15 | 482 | 482 | 475 | 481 | 5,667,000 | 481 |
| 2012-08-14 | 493 | 493 | 477 | 479 | 9,650,000 | 479 |
| 2012-08-13 | 490 | 492 | 486 | 490 | 2,348,000 | 490 |
| 2012-08-10 | 490 | 496 | 488 | 491 | 5,558,000 | 491 |
| 2012-08-09 | 486 | 491 | 480 | 489 | 7,279,000 | 489 |
| 2012-08-08 | 497 | 498 | 486 | 490 | 6,522,000 | 490 |
| 2012-08-07 | 490 | 496 | 486 | 494 | 6,837,000 | 494 |
| 2012-08-06 | 472 | 494 | 471 | 488 | 14,187,000 | 488 |
| 2012-08-03 | 474 | 474 | 467 | 468 | 6,328,000 | 468 |
| 2012-08-02 | 481 | 484 | 476 | 479 | 7,514,000 | 479 |
| 2012-08-01 | 489 | 490 | 481 | 483 | 4,691,000 | 483 |
| 2012-07-31 | 488 | 496 | 487 | 493 | 4,790,000 | 493 |
| 2012-07-30 | 491 | 495 | 486 | 490 | 4,185,000 | 490 |
| 2012-07-27 | 489 | 490 | 483 | 489 | 8,064,000 | 489 |
| 2012-07-26 | 490 | 493 | 483 | 486 | 7,807,000 | 486 |
| 2012-07-25 | 494 | 495 | 481 | 484 | 7,842,000 | 484 |
| 2012-07-24 | 496 | 502 | 495 | 498 | 5,615,000 | 498 |
| 2012-07-23 | 504 | 505 | 497 | 498 | 5,739,000 | 498 |
| 2012-07-20 | 514 | 516 | 508 | 509 | 4,172,000 | 509 |
| 2012-07-19 | 515 | 522 | 514 | 515 | 3,419,000 | 515 |
| 2012-07-18 | 513 | 518 | 508 | 511 | 4,873,000 | 511 |
| 2012-07-17 | 520 | 521 | 514 | 514 | 3,364,000 | 514 |
| 2012-07-13 | 515 | 523 | 513 | 519 | 5,455,000 | 519 |
| 2012-07-12 | 522 | 523 | 515 | 515 | 6,865,000 | 515 |
| 2012-07-11 | 525 | 525 | 520 | 522 | 6,108,000 | 522 |
| 2012-07-10 | 536 | 537 | 530 | 530 | 6,005,000 | 530 |
| 2012-07-09 | 541 | 542 | 536 | 537 | 2,892,000 | 537 |
| 2012-07-06 | 549 | 554 | 543 | 546 | 4,856,000 | 546 |
| 2012-07-05 | 551 | 556 | 547 | 549 | 5,395,000 | 549 |
| 2012-07-04 | 550 | 555 | 548 | 552 | 5,404,000 | 552 |
| 2012-07-03 | 543 | 548 | 543 | 546 | 2,677,000 | 546 |
| 2012-07-02 | 547 | 548 | 542 | 544 | 3,715,000 | 544 |
| 2012-06-29 | 530 | 545 | 529 | 541 | 4,982,000 | 541 |
| 2012-06-28 | 530 | 535 | 528 | 534 | 5,198,000 | 534 |
| 2012-06-27 | 522 | 529 | 519 | 527 | 7,983,000 | 527 |
| 2012-06-26 | 528 | 528 | 515 | 519 | 7,386,000 | 519 |
| 2012-06-25 | 539 | 540 | 529 | 529 | 3,785,000 | 529 |
| 2012-06-22 | 529 | 537 | 528 | 533 | 3,441,000 | 533 |
| 2012-06-21 | 537 | 545 | 533 | 535 | 7,185,000 | 535 |
| 2012-06-20 | 527 | 538 | 527 | 536 | 5,936,000 | 536 |
| 2012-06-19 | 527 | 531 | 520 | 522 | 4,019,000 | 522 |
| 2012-06-18 | 532 | 535 | 529 | 529 | 4,665,000 | 529 |
| 2012-06-15 | 520 | 526 | 518 | 521 | 5,181,000 | 521 |
| 2012-06-14 | 520 | 521 | 517 | 519 | 4,154,000 | 519 |
| 2012-06-13 | 519 | 526 | 519 | 522 | 4,269,000 | 522 |
| 2012-06-12 | 518 | 525 | 516 | 520 | 5,226,000 | 520 |
| 2012-06-11 | 527 | 531 | 524 | 528 | 5,175,000 | 528 |
| 2012-06-08 | 527 | 527 | 513 | 516 | 10,783,000 | 516 |
| 2012-06-07 | 533 | 535 | 527 | 530 | 4,628,000 | 530 |
| 2012-06-06 | 515 | 531 | 515 | 528 | 10,971,000 | 528 |
| 2012-06-05 | 507 | 513 | 504 | 511 | 8,205,000 | 511 |
| 2012-06-04 | 502 | 509 | 501 | 508 | 7,379,000 | 508 |
| 2012-06-01 | 516 | 520 | 513 | 516 | 6,616,000 | 516 |
| 2012-05-31 | 516 | 525 | 515 | 524 | 6,976,000 | 524 |
| 2012-05-30 | 528 | 530 | 521 | 525 | 8,395,000 | 525 |
| 2012-05-29 | 527 | 533 | 525 | 533 | 5,953,000 | 533 |
| 2012-05-28 | 531 | 533 | 525 | 528 | 6,046,000 | 528 |
| 2012-05-25 | 538 | 538 | 529 | 535 | 6,087,000 | 535 |
| 2012-05-24 | 534 | 537 | 527 | 534 | 7,868,000 | 534 |
| 2012-05-23 | 554 | 554 | 537 | 538 | 8,632,000 | 538 |
| 2012-05-22 | 547 | 556 | 546 | 554 | 7,491,000 | 554 |
| 2012-05-21 | 541 | 545 | 540 | 542 | 6,331,000 | 542 |
| 2012-05-18 | 553 | 558 | 545 | 546 | 8,482,000 | 546 |
| 2012-05-17 | 554 | 569 | 550 | 564 | 7,145,000 | 564 |
| 2012-05-16 | 562 | 565 | 556 | 560 | 4,339,000 | 560 |
| 2012-05-15 | 563 | 568 | 560 | 565 | 5,872,000 | 565 |
| 2012-05-14 | 572 | 575 | 569 | 572 | 3,529,000 | 572 |
| 2012-05-11 | 580 | 581 | 568 | 573 | 6,656,000 | 573 |
| 2012-05-10 | 578 | 582 | 576 | 579 | 5,787,000 | 579 |
| 2012-05-09 | 589 | 589 | 572 | 575 | 11,211,000 | 575 |
| 2012-05-08 | 604 | 610 | 577 | 591 | 14,228,000 | 591 |
| 2012-05-07 | 600 | 602 | 595 | 596 | 4,981,000 | 596 |
| 2012-05-02 | 612 | 613 | 607 | 610 | 3,603,000 | 610 |
| 2012-05-01 | 620 | 623 | 610 | 611 | 5,103,000 | 611 |
| 2012-04-27 | 616 | 627 | 612 | 617 | 8,631,000 | 617 |
| 2012-04-26 | 617 | 619 | 613 | 615 | 3,796,000 | 615 |
| 2012-04-25 | 615 | 618 | 611 | 612 | 4,868,000 | 612 |
| 2012-04-24 | 603 | 609 | 602 | 607 | 3,905,000 | 607 |
| 2012-04-23 | 608 | 613 | 607 | 610 | 3,754,000 | 610 |
| 2012-04-20 | 613 | 613 | 605 | 608 | 4,046,000 | 608 |
| 2012-04-19 | 610 | 618 | 608 | 612 | 6,017,000 | 612 |
| 2012-04-18 | 607 | 616 | 604 | 612 | 7,012,000 | 612 |
| 2012-04-17 | 593 | 599 | 590 | 597 | 4,792,000 | 597 |
| 2012-04-16 | 597 | 600 | 593 | 593 | 4,199,000 | 593 |
| 2012-04-13 | 601 | 606 | 601 | 604 | 6,264,000 | 604 |
| 2012-04-12 | 600 | 600 | 593 | 598 | 4,459,000 | 598 |
| 2012-04-11 | 590 | 598 | 587 | 596 | 9,051,000 | 596 |
| 2012-04-10 | 596 | 600 | 592 | 594 | 5,171,000 | 594 |
| 2012-04-09 | 598 | 598 | 591 | 591 | 5,667,000 | 591 |
| 2012-04-06 | 599 | 612 | 597 | 608 | 7,065,000 | 608 |
| 2012-04-05 | 596 | 603 | 590 | 601 | 8,829,000 | 601 |
| 2012-04-04 | 609 | 612 | 601 | 602 | 5,309,000 | 602 |
| 2012-04-03 | 613 | 615 | 605 | 605 | 5,690,000 | 605 |
| 2012-04-02 | 621 | 622 | 611 | 612 | 5,725,000 | 612 |
| 2012-03-30 | 616 | 620 | 613 | 614 | 6,220,000 | 614 |
| 2012-03-29 | 622 | 623 | 614 | 615 | 6,563,000 | 615 |
| 2012-03-28 | 628 | 628 | 621 | 624 | 6,985,000 | 624 |
| 2012-03-27 | 620 | 631 | 616 | 630 | 9,543,000 | 630 |
| 2012-03-26 | 613 | 616 | 612 | 613 | 5,815,000 | 613 |
| 2012-03-23 | 615 | 618 | 610 | 610 | 7,059,000 | 610 |
| 2012-03-22 | 615 | 624 | 615 | 624 | 7,504,000 | 624 |
| 2012-03-21 | 622 | 623 | 615 | 615 | 5,672,000 | 615 |
| 2012-03-19 | 617 | 622 | 615 | 621 | 6,188,000 | 621 |
| 2012-03-16 | 620 | 622 | 613 | 616 | 7,313,000 | 616 |
| 2012-03-15 | 608 | 617 | 606 | 616 | 10,859,000 | 616 |
| 2012-03-14 | 612 | 614 | 606 | 606 | 7,378,000 | 606 |
| 2012-03-13 | 607 | 615 | 605 | 606 | 20,649,000 | 606 |
| 2012-03-12 | 590 | 608 | 589 | 606 | 26,241,000 | 606 |
| 2012-03-09 | 580 | 586 | 577 | 584 | 22,591,000 | 584 |
| 2012-03-08 | 570 | 571 | 563 | 567 | 8,671,000 | 567 |
| 2012-03-07 | 568 | 571 | 563 | 565 | 8,441,000 | 565 |
| 2012-03-06 | 575 | 577 | 570 | 571 | 7,144,000 | 571 |
| 2012-03-05 | 574 | 577 | 572 | 575 | 7,016,000 | 575 |
| 2012-03-02 | 580 | 580 | 571 | 572 | 7,327,000 | 572 |
| 2012-03-01 | 580 | 584 | 571 | 574 | 9,452,000 | 574 |
| 2012-02-29 | 582 | 586 | 576 | 578 | 9,431,000 | 578 |
| 2012-02-28 | 575 | 578 | 571 | 577 | 10,005,000 | 577 |
| 2012-02-27 | 589 | 589 | 576 | 578 | 10,865,000 | 578 |
| 2012-02-24 | 589 | 590 | 584 | 586 | 6,978,000 | 586 |
| 2012-02-23 | 574 | 589 | 574 | 587 | 13,415,000 | 587 |
| 2012-02-22 | 573 | 576 | 570 | 573 | 7,844,000 | 573 |
| 2012-02-21 | 573 | 576 | 570 | 572 | 6,372,000 | 572 |
| 2012-02-20 | 580 | 582 | 570 | 573 | 9,216,000 | 573 |
| 2012-02-17 | 575 | 579 | 573 | 574 | 7,063,000 | 574 |
| 2012-02-16 | 573 | 575 | 566 | 569 | 8,448,000 | 569 |
| 2012-02-15 | 571 | 579 | 570 | 573 | 7,881,000 | 573 |
| 2012-02-14 | 567 | 571 | 565 | 569 | 4,247,000 | 569 |
| 2012-02-13 | 565 | 570 | 565 | 566 | 4,047,000 | 566 |
| 2012-02-10 | 572 | 575 | 565 | 567 | 7,567,000 | 567 |
| 2012-02-09 | 572 | 576 | 568 | 571 | 15,342,000 | 571 |
| 2012-02-08 | 589 | 591 | 569 | 570 | 14,440,000 | 570 |
| 2012-02-07 | 582 | 588 | 569 | 586 | 18,495,000 | 586 |
| 2012-02-06 | 585 | 587 | 581 | 583 | 5,190,000 | 583 |
| 2012-02-03 | 587 | 588 | 574 | 579 | 8,544,000 | 579 |
| 2012-02-02 | 583 | 588 | 582 | 584 | 6,592,000 | 584 |
| 2012-02-01 | 574 | 581 | 574 | 577 | 5,099,000 | 577 |
| 2012-01-31 | 566 | 577 | 565 | 572 | 6,071,000 | 572 |
| 2012-01-30 | 574 | 575 | 567 | 567 | 5,021,000 | 567 |
| 2012-01-27 | 579 | 582 | 574 | 575 | 6,497,000 | 575 |
| 2012-01-26 | 582 | 587 | 577 | 582 | 8,613,000 | 582 |
| 2012-01-25 | 570 | 582 | 569 | 578 | 10,973,000 | 578 |
| 2012-01-24 | 572 | 572 | 560 | 563 | 4,783,000 | 563 |
| 2012-01-23 | 576 | 577 | 566 | 568 | 5,646,000 | 568 |
| 2012-01-20 | 574 | 576 | 570 | 576 | 6,906,000 | 576 |
| 2012-01-19 | 565 | 572 | 564 | 570 | 7,480,000 | 570 |
| 2012-01-18 | 543 | 564 | 540 | 560 | 8,915,000 | 560 |
| 2012-01-17 | 539 | 542 | 537 | 542 | 3,471,000 | 542 |
| 2012-01-16 | 545 | 546 | 536 | 537 | 5,334,000 | 537 |
| 2012-01-13 | 544 | 549 | 542 | 548 | 5,184,000 | 548 |
| 2012-01-12 | 548 | 548 | 539 | 540 | 4,975,000 | 540 |
| 2012-01-11 | 552 | 553 | 548 | 550 | 2,013,000 | 550 |
| 2012-01-10 | 553 | 553 | 545 | 550 | 4,558,000 | 550 |
| 2012-01-06 | 555 | 556 | 543 | 550 | 6,291,000 | 550 |
| 2012-01-05 | 561 | 561 | 552 | 552 | 3,587,000 | 552 |
| 2012-01-04 | 558 | 563 | 556 | 562 | 4,611,000 | 562 |
分割・併合履歴 ： なし