3402 東レ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 726 | 730 | 724 | 728 | 5,483,000 | 728 |
| 2013-12-27 | 719 | 720 | 711 | 720 | 5,864,000 | 720 |
| 2013-12-26 | 713 | 717 | 711 | 715 | 6,274,000 | 715 |
| 2013-12-25 | 711 | 713 | 704 | 707 | 10,706,000 | 707 |
| 2013-12-24 | 725 | 725 | 714 | 717 | 7,763,000 | 717 |
| 2013-12-20 | 729 | 729 | 723 | 725 | 6,333,000 | 725 |
| 2013-12-19 | 730 | 733 | 725 | 728 | 13,077,000 | 728 |
| 2013-12-18 | 707 | 723 | 706 | 723 | 11,128,000 | 723 |
| 2013-12-17 | 704 | 709 | 704 | 707 | 4,634,000 | 707 |
| 2013-12-16 | 709 | 714 | 697 | 698 | 6,337,000 | 698 |
| 2013-12-13 | 711 | 720 | 709 | 714 | 10,834,000 | 714 |
| 2013-12-12 | 716 | 716 | 711 | 714 | 4,805,000 | 714 |
| 2013-12-11 | 722 | 722 | 716 | 718 | 4,503,000 | 718 |
| 2013-12-10 | 719 | 724 | 719 | 723 | 3,838,000 | 723 |
| 2013-12-09 | 725 | 727 | 720 | 724 | 4,779,000 | 724 |
| 2013-12-06 | 711 | 716 | 710 | 715 | 5,736,000 | 715 |
| 2013-12-05 | 717 | 722 | 713 | 714 | 7,866,000 | 714 |
| 2013-12-04 | 720 | 728 | 716 | 718 | 7,817,000 | 718 |
| 2013-12-03 | 726 | 730 | 724 | 729 | 7,019,000 | 729 |
| 2013-12-02 | 725 | 729 | 723 | 724 | 7,984,000 | 724 |
| 2013-11-29 | 722 | 724 | 718 | 724 | 9,283,000 | 724 |
| 2013-11-28 | 723 | 725 | 717 | 721 | 5,073,000 | 721 |
| 2013-11-27 | 718 | 727 | 717 | 718 | 10,246,000 | 718 |
| 2013-11-26 | 720 | 723 | 717 | 720 | 7,326,000 | 720 |
| 2013-11-25 | 728 | 729 | 723 | 726 | 8,790,000 | 726 |
| 2013-11-22 | 730 | 733 | 715 | 723 | 17,401,000 | 723 |
| 2013-11-21 | 708 | 725 | 708 | 724 | 26,796,000 | 724 |
| 2013-11-20 | 695 | 715 | 694 | 710 | 41,235,000 | 710 |
| 2013-11-19 | 673 | 684 | 672 | 681 | 10,379,000 | 681 |
| 2013-11-18 | 670 | 677 | 668 | 672 | 10,870,000 | 672 |
| 2013-11-15 | 668 | 669 | 662 | 665 | 9,045,000 | 665 |
| 2013-11-14 | 664 | 671 | 661 | 664 | 8,334,000 | 664 |
| 2013-11-13 | 661 | 668 | 661 | 665 | 5,714,000 | 665 |
| 2013-11-12 | 660 | 668 | 660 | 668 | 8,578,000 | 668 |
| 2013-11-11 | 651 | 664 | 651 | 663 | 11,732,000 | 663 |
| 2013-11-08 | 643 | 658 | 639 | 654 | 20,235,000 | 654 |
| 2013-11-07 | 614 | 647 | 608 | 647 | 31,477,000 | 647 |
| 2013-11-06 | 605 | 614 | 605 | 612 | 3,998,000 | 612 |
| 2013-11-05 | 615 | 615 | 604 | 606 | 5,819,000 | 606 |
| 2013-11-01 | 615 | 615 | 607 | 608 | 5,126,000 | 608 |
| 2013-10-31 | 620 | 622 | 611 | 612 | 5,526,000 | 612 |
| 2013-10-30 | 617 | 621 | 613 | 620 | 11,886,000 | 620 |
| 2013-10-29 | 611 | 617 | 610 | 615 | 5,480,000 | 615 |
| 2013-10-28 | 610 | 618 | 610 | 618 | 5,511,000 | 618 |
| 2013-10-25 | 615 | 616 | 605 | 605 | 8,503,000 | 605 |
| 2013-10-24 | 614 | 616 | 609 | 615 | 4,853,000 | 615 |
| 2013-10-23 | 622 | 624 | 615 | 615 | 5,508,000 | 615 |
| 2013-10-22 | 625 | 626 | 622 | 623 | 2,579,000 | 623 |
| 2013-10-21 | 624 | 628 | 621 | 623 | 3,723,000 | 623 |
| 2013-10-18 | 624 | 626 | 620 | 620 | 3,682,000 | 620 |
| 2013-10-17 | 621 | 624 | 618 | 622 | 6,080,000 | 622 |
| 2013-10-16 | 615 | 620 | 614 | 616 | 3,479,000 | 616 |
| 2013-10-15 | 624 | 625 | 618 | 619 | 4,339,000 | 619 |
| 2013-10-11 | 621 | 624 | 617 | 620 | 9,249,000 | 620 |
| 2013-10-10 | 610 | 619 | 607 | 617 | 8,861,000 | 617 |
| 2013-10-09 | 605 | 610 | 604 | 609 | 7,839,000 | 609 |
| 2013-10-08 | 604 | 610 | 601 | 609 | 6,720,000 | 609 |
| 2013-10-07 | 612 | 616 | 606 | 607 | 8,069,000 | 607 |
| 2013-10-04 | 615 | 617 | 609 | 611 | 7,777,000 | 611 |
| 2013-10-03 | 614 | 624 | 614 | 621 | 9,718,000 | 621 |
| 2013-10-02 | 629 | 632 | 609 | 612 | 15,858,000 | 612 |
| 2013-10-01 | 640 | 643 | 635 | 635 | 11,115,000 | 635 |
| 2013-09-30 | 648 | 651 | 640 | 645 | 11,573,000 | 645 |
| 2013-09-27 | 655 | 657 | 644 | 644 | 20,120,000 | 644 |
| 2013-09-26 | 636 | 640 | 628 | 634 | 9,344,000 | 634 |
| 2013-09-25 | 645 | 645 | 636 | 640 | 5,343,000 | 640 |
| 2013-09-24 | 642 | 649 | 641 | 645 | 5,781,000 | 645 |
| 2013-09-20 | 644 | 650 | 641 | 647 | 8,772,000 | 647 |
| 2013-09-19 | 643 | 643 | 637 | 643 | 4,647,000 | 643 |
| 2013-09-18 | 635 | 641 | 630 | 634 | 4,966,000 | 634 |
| 2013-09-17 | 630 | 635 | 628 | 629 | 3,133,000 | 629 |
| 2013-09-13 | 626 | 630 | 621 | 626 | 6,969,000 | 626 |
| 2013-09-12 | 633 | 633 | 623 | 626 | 4,393,000 | 626 |
| 2013-09-11 | 636 | 637 | 631 | 632 | 4,688,000 | 632 |
| 2013-09-10 | 627 | 634 | 626 | 630 | 5,671,000 | 630 |
| 2013-09-09 | 627 | 627 | 619 | 624 | 5,867,000 | 624 |
| 2013-09-06 | 619 | 621 | 606 | 607 | 4,910,000 | 607 |
| 2013-09-05 | 623 | 623 | 614 | 620 | 5,383,000 | 620 |
| 2013-09-04 | 611 | 621 | 611 | 621 | 4,794,000 | 621 |
| 2013-09-03 | 611 | 620 | 609 | 620 | 4,097,000 | 620 |
| 2013-09-02 | 605 | 608 | 602 | 604 | 4,512,000 | 604 |
| 2013-08-30 | 613 | 620 | 601 | 604 | 7,908,000 | 604 |
| 2013-08-29 | 606 | 609 | 603 | 607 | 4,840,000 | 607 |
| 2013-08-28 | 605 | 610 | 602 | 606 | 5,158,000 | 606 |
| 2013-08-27 | 617 | 620 | 614 | 615 | 3,651,000 | 615 |
| 2013-08-26 | 625 | 625 | 615 | 618 | 5,376,000 | 618 |
| 2013-08-23 | 618 | 624 | 616 | 620 | 6,140,000 | 620 |
| 2013-08-22 | 604 | 610 | 602 | 607 | 5,376,000 | 607 |
| 2013-08-21 | 605 | 609 | 602 | 606 | 6,139,000 | 606 |
| 2013-08-20 | 614 | 619 | 606 | 606 | 7,015,000 | 606 |
| 2013-08-19 | 616 | 617 | 610 | 614 | 5,517,000 | 614 |
| 2013-08-16 | 620 | 624 | 618 | 619 | 5,320,000 | 619 |
| 2013-08-15 | 631 | 638 | 623 | 626 | 5,960,000 | 626 |
| 2013-08-14 | 644 | 645 | 634 | 644 | 7,807,000 | 644 |
| 2013-08-13 | 626 | 639 | 626 | 639 | 6,878,000 | 639 |
| 2013-08-12 | 619 | 625 | 616 | 622 | 4,689,000 | 622 |
| 2013-08-09 | 626 | 632 | 620 | 622 | 7,294,000 | 622 |
| 2013-08-08 | 629 | 640 | 625 | 626 | 7,312,000 | 626 |
| 2013-08-07 | 643 | 644 | 626 | 627 | 11,871,000 | 627 |
| 2013-08-06 | 661 | 669 | 640 | 662 | 9,808,000 | 662 |
| 2013-08-05 | 661 | 663 | 656 | 660 | 4,162,000 | 660 |
| 2013-08-02 | 650 | 664 | 645 | 664 | 6,791,000 | 664 |
| 2013-08-01 | 627 | 642 | 626 | 642 | 6,652,000 | 642 |
| 2013-07-31 | 627 | 635 | 622 | 625 | 7,850,000 | 625 |
| 2013-07-30 | 625 | 636 | 621 | 631 | 9,748,000 | 631 |
| 2013-07-29 | 639 | 640 | 626 | 626 | 10,860,000 | 626 |
| 2013-07-26 | 659 | 662 | 649 | 649 | 5,936,000 | 649 |
| 2013-07-25 | 685 | 686 | 670 | 673 | 5,313,000 | 673 |
| 2013-07-24 | 694 | 694 | 682 | 684 | 6,421,000 | 684 |
| 2013-07-23 | 684 | 695 | 682 | 694 | 4,222,000 | 694 |
| 2013-07-22 | 693 | 694 | 681 | 688 | 4,038,000 | 688 |
| 2013-07-19 | 697 | 698 | 673 | 684 | 9,844,000 | 684 |
| 2013-07-18 | 690 | 703 | 687 | 692 | 12,841,000 | 692 |
| 2013-07-17 | 665 | 690 | 663 | 681 | 14,422,000 | 681 |
| 2013-07-16 | 666 | 666 | 661 | 663 | 4,468,000 | 663 |
| 2013-07-12 | 660 | 666 | 657 | 659 | 8,970,000 | 659 |
| 2013-07-11 | 659 | 666 | 656 | 657 | 8,262,000 | 657 |
| 2013-07-10 | 668 | 671 | 660 | 666 | 7,233,000 | 666 |
| 2013-07-09 | 660 | 666 | 655 | 664 | 7,105,000 | 664 |
| 2013-07-08 | 677 | 678 | 654 | 654 | 5,141,000 | 654 |
| 2013-07-05 | 660 | 665 | 656 | 664 | 4,389,000 | 664 |
| 2013-07-04 | 654 | 658 | 650 | 651 | 3,788,000 | 651 |
| 2013-07-03 | 658 | 665 | 652 | 654 | 8,574,000 | 654 |
| 2013-07-02 | 648 | 649 | 641 | 649 | 8,567,000 | 649 |
| 2013-07-01 | 646 | 647 | 635 | 639 | 11,429,000 | 639 |
| 2013-06-28 | 628 | 644 | 624 | 642 | 7,742,000 | 642 |
| 2013-06-27 | 615 | 621 | 608 | 621 | 4,419,000 | 621 |
| 2013-06-26 | 619 | 622 | 606 | 609 | 5,886,000 | 609 |
| 2013-06-25 | 618 | 624 | 607 | 615 | 8,691,000 | 615 |
| 2013-06-24 | 631 | 635 | 623 | 626 | 8,151,000 | 626 |
| 2013-06-21 | 610 | 628 | 604 | 621 | 12,988,000 | 621 |
| 2013-06-20 | 635 | 639 | 625 | 625 | 7,385,000 | 625 |
| 2013-06-19 | 640 | 644 | 632 | 640 | 5,623,000 | 640 |
| 2013-06-18 | 647 | 649 | 626 | 627 | 9,385,000 | 627 |
| 2013-06-17 | 623 | 643 | 622 | 641 | 5,593,000 | 641 |
| 2013-06-14 | 632 | 644 | 626 | 627 | 11,556,000 | 627 |
| 2013-06-13 | 643 | 645 | 622 | 625 | 7,905,000 | 625 |
| 2013-06-12 | 641 | 663 | 638 | 659 | 7,070,000 | 659 |
| 2013-06-11 | 661 | 663 | 642 | 647 | 6,493,000 | 647 |
| 2013-06-10 | 652 | 661 | 649 | 660 | 4,792,000 | 660 |
| 2013-06-07 | 625 | 650 | 620 | 637 | 9,274,000 | 637 |
| 2013-06-06 | 633 | 657 | 632 | 640 | 6,365,000 | 640 |
| 2013-06-05 | 666 | 677 | 650 | 650 | 5,915,000 | 650 |
| 2013-06-04 | 652 | 672 | 638 | 671 | 9,614,000 | 671 |
| 2013-06-03 | 680 | 692 | 670 | 672 | 8,956,000 | 672 |
| 2013-05-31 | 703 | 708 | 690 | 704 | 9,722,000 | 704 |
| 2013-05-30 | 703 | 713 | 692 | 696 | 12,573,000 | 696 |
| 2013-05-29 | 730 | 730 | 713 | 713 | 9,661,000 | 713 |
| 2013-05-28 | 687 | 716 | 683 | 713 | 8,996,000 | 713 |
| 2013-05-27 | 706 | 713 | 697 | 697 | 9,108,000 | 697 |
| 2013-05-24 | 723 | 735 | 694 | 720 | 16,137,000 | 720 |
| 2013-05-23 | 770 | 774 | 702 | 704 | 18,811,000 | 704 |
| 2013-05-22 | 780 | 786 | 769 | 769 | 8,591,000 | 769 |
| 2013-05-21 | 751 | 772 | 746 | 767 | 12,304,000 | 767 |
| 2013-05-20 | 750 | 753 | 742 | 747 | 6,383,000 | 747 |
| 2013-05-17 | 743 | 746 | 733 | 739 | 7,437,000 | 739 |
| 2013-05-16 | 756 | 767 | 736 | 743 | 11,358,000 | 743 |
| 2013-05-15 | 720 | 753 | 718 | 746 | 20,522,000 | 746 |
| 2013-05-14 | 717 | 720 | 704 | 707 | 6,257,000 | 707 |
| 2013-05-13 | 720 | 726 | 708 | 713 | 8,120,000 | 713 |
| 2013-05-10 | 700 | 718 | 689 | 711 | 19,078,000 | 711 |
| 2013-05-09 | 695 | 697 | 681 | 682 | 4,663,000 | 682 |
| 2013-05-08 | 695 | 699 | 692 | 694 | 6,262,000 | 694 |
| 2013-05-07 | 690 | 699 | 689 | 696 | 5,576,000 | 696 |
| 2013-05-02 | 676 | 682 | 673 | 674 | 4,368,000 | 674 |
| 2013-05-01 | 680 | 683 | 672 | 680 | 4,654,000 | 680 |
| 2013-04-30 | 690 | 695 | 682 | 684 | 6,154,000 | 684 |
| 2013-04-26 | 700 | 705 | 687 | 689 | 5,706,000 | 689 |
| 2013-04-25 | 685 | 705 | 684 | 702 | 11,745,000 | 702 |
| 2013-04-24 | 677 | 684 | 675 | 683 | 7,761,000 | 683 |
| 2013-04-23 | 671 | 678 | 670 | 670 | 4,935,000 | 670 |
| 2013-04-22 | 679 | 692 | 671 | 671 | 15,256,000 | 671 |
| 2013-04-19 | 678 | 679 | 660 | 665 | 9,605,000 | 665 |
| 2013-04-18 | 679 | 685 | 671 | 676 | 11,453,000 | 676 |
| 2013-04-17 | 669 | 685 | 664 | 678 | 12,001,000 | 678 |
| 2013-04-16 | 658 | 664 | 653 | 660 | 7,615,000 | 660 |
| 2013-04-15 | 669 | 678 | 667 | 672 | 6,862,000 | 672 |
| 2013-04-12 | 680 | 680 | 672 | 679 | 9,684,000 | 679 |
| 2013-04-11 | 680 | 681 | 670 | 676 | 10,229,000 | 676 |
| 2013-04-10 | 644 | 658 | 644 | 657 | 12,291,000 | 657 |
| 2013-04-09 | 661 | 673 | 642 | 646 | 18,497,000 | 646 |
| 2013-04-08 | 650 | 660 | 646 | 659 | 15,499,000 | 659 |
| 2013-04-05 | 635 | 638 | 616 | 620 | 11,573,000 | 620 |
| 2013-04-04 | 596 | 611 | 586 | 611 | 8,884,000 | 611 |
| 2013-04-03 | 607 | 610 | 594 | 602 | 7,950,000 | 602 |
| 2013-04-02 | 599 | 610 | 584 | 606 | 9,086,000 | 606 |
| 2013-04-01 | 628 | 630 | 607 | 608 | 7,042,000 | 608 |
| 2013-03-29 | 634 | 640 | 629 | 636 | 6,433,000 | 636 |
| 2013-03-28 | 635 | 636 | 626 | 636 | 6,785,000 | 636 |
| 2013-03-27 | 643 | 644 | 636 | 640 | 3,785,000 | 640 |
| 2013-03-26 | 632 | 648 | 631 | 646 | 6,394,000 | 646 |
| 2013-03-25 | 636 | 639 | 631 | 636 | 4,527,000 | 636 |
| 2013-03-22 | 645 | 646 | 633 | 633 | 7,508,000 | 633 |
| 2013-03-21 | 620 | 654 | 619 | 651 | 18,415,000 | 651 |
| 2013-03-19 | 608 | 614 | 608 | 612 | 4,111,000 | 612 |
| 2013-03-18 | 605 | 614 | 604 | 605 | 6,477,000 | 605 |
| 2013-03-15 | 598 | 609 | 598 | 609 | 11,275,000 | 609 |
| 2013-03-14 | 593 | 597 | 591 | 596 | 3,613,000 | 596 |
| 2013-03-13 | 597 | 600 | 594 | 594 | 3,905,000 | 594 |
| 2013-03-12 | 598 | 606 | 597 | 599 | 6,826,000 | 599 |
| 2013-03-11 | 599 | 601 | 594 | 598 | 7,708,000 | 598 |
| 2013-03-08 | 591 | 600 | 586 | 597 | 14,762,000 | 597 |
| 2013-03-07 | 575 | 587 | 572 | 586 | 9,497,000 | 586 |
| 2013-03-06 | 574 | 575 | 569 | 571 | 3,933,000 | 571 |
| 2013-03-05 | 571 | 573 | 566 | 571 | 5,244,000 | 571 |
| 2013-03-04 | 571 | 575 | 566 | 568 | 5,109,000 | 568 |
| 2013-03-01 | 570 | 572 | 566 | 570 | 5,069,000 | 570 |
| 2013-02-28 | 568 | 579 | 568 | 571 | 9,842,000 | 571 |
| 2013-02-27 | 566 | 569 | 560 | 564 | 6,082,000 | 564 |
| 2013-02-26 | 565 | 575 | 564 | 565 | 8,775,000 | 565 |
| 2013-02-25 | 570 | 577 | 570 | 577 | 7,307,000 | 577 |
| 2013-02-22 | 566 | 567 | 555 | 567 | 6,700,000 | 567 |
| 2013-02-21 | 562 | 566 | 560 | 566 | 6,190,000 | 566 |
| 2013-02-20 | 565 | 568 | 563 | 565 | 6,681,000 | 565 |
| 2013-02-19 | 556 | 565 | 556 | 561 | 9,774,000 | 561 |
| 2013-02-18 | 550 | 558 | 547 | 556 | 11,582,000 | 556 |
| 2013-02-15 | 548 | 553 | 538 | 543 | 14,808,000 | 543 |
| 2013-02-14 | 546 | 549 | 543 | 548 | 9,953,000 | 548 |
| 2013-02-13 | 543 | 547 | 539 | 542 | 10,372,000 | 542 |
| 2013-02-12 | 540 | 545 | 537 | 538 | 10,915,000 | 538 |
| 2013-02-08 | 522 | 538 | 521 | 534 | 10,291,000 | 534 |
| 2013-02-07 | 535 | 543 | 518 | 526 | 20,010,000 | 526 |
| 2013-02-06 | 528 | 534 | 526 | 531 | 9,404,000 | 531 |
| 2013-02-05 | 530 | 530 | 518 | 518 | 7,609,000 | 518 |
| 2013-02-04 | 527 | 534 | 525 | 533 | 11,405,000 | 533 |
| 2013-02-01 | 530 | 530 | 522 | 523 | 7,762,000 | 523 |
| 2013-01-31 | 529 | 532 | 521 | 528 | 12,112,000 | 528 |
| 2013-01-30 | 525 | 529 | 522 | 527 | 9,550,000 | 527 |
| 2013-01-29 | 523 | 527 | 520 | 525 | 9,534,000 | 525 |
| 2013-01-28 | 534 | 534 | 524 | 525 | 12,359,000 | 525 |
| 2013-01-25 | 512 | 530 | 511 | 529 | 17,135,000 | 529 |
| 2013-01-24 | 490 | 507 | 490 | 506 | 17,372,000 | 506 |
| 2013-01-23 | 496 | 497 | 490 | 491 | 9,761,000 | 491 |
| 2013-01-22 | 504 | 506 | 498 | 500 | 13,063,000 | 500 |
| 2013-01-21 | 510 | 512 | 502 | 503 | 11,145,000 | 503 |
| 2013-01-18 | 510 | 511 | 504 | 509 | 13,917,000 | 509 |
| 2013-01-17 | 495 | 505 | 492 | 500 | 21,776,000 | 500 |
| 2013-01-16 | 527 | 528 | 507 | 510 | 16,253,000 | 510 |
| 2013-01-15 | 529 | 536 | 526 | 532 | 10,432,000 | 532 |
| 2013-01-11 | 549 | 550 | 525 | 528 | 19,032,000 | 528 |
| 2013-01-10 | 540 | 549 | 540 | 547 | 4,892,000 | 547 |
| 2013-01-09 | 535 | 545 | 532 | 540 | 7,082,000 | 540 |
| 2013-01-08 | 546 | 546 | 537 | 538 | 7,454,000 | 538 |
| 2013-01-07 | 550 | 552 | 546 | 546 | 6,806,000 | 546 |
| 2013-01-04 | 548 | 548 | 541 | 546 | 8,518,000 | 546 |
分割・併合履歴 ： なし