3402 東レ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30948.4949.5941.4946.24,025,000946.20
2016-12-29949.8954.7945.4948.87,184,000948.80
2016-12-28972.4975950.7951.79,040,000951.70
2016-12-27980.2989975.4982.35,184,000982.30
2016-12-26982988977.3978.45,436,000978.40
2016-12-22965.7983.7965.798010,125,000980
2016-12-21968975963.4964.711,664,000964.70
2016-12-20957.7969.4955.7966.97,428,000966.90
2016-12-19951.4958.6950.7957.26,379,000957.20
2016-12-16960962.7954.1954.78,982,000954.70
2016-12-15952.8959.5948.8955.28,197,000955.20
2016-12-14942.9953.8940.3952.85,755,000952.80
2016-12-13935.5947.9930.6946.56,675,000946.50
2016-12-12947947937.29407,276,000940
2016-12-09933.4946.5931.5944.58,982,000944.50
2016-12-08929939.5924.3939.58,878,000939.50
2016-12-07925929.8918.1923.57,693,000923.50
2016-12-06915.3925912.1922.28,651,000922.20
2016-12-05915918.2906.2908.98,333,000908.90
2016-12-02925.5931.1913.5921.68,459,000921.60
2016-12-01940946.2926929.89,618,000929.80
2016-11-30929933.3925.4929.411,807,000929.40
2016-11-29930936.7924.49337,157,000933
2016-11-28940940.1932.8937.25,978,000937.20
2016-11-25931.4944.4930.5939.76,255,000939.70
2016-11-24939.3943.8935.8936.94,971,000936.90
2016-11-22920.3937.2918931.76,698,000931.70
2016-11-21914930911.29278,582,000927
2016-11-18913.2914.3904.6906.68,192,000906.60
2016-11-17899911.3893.1911.37,629,000911.30
2016-11-16899899.4891898.78,272,000898.70
2016-11-15888.8888.9880886.58,365,000886.50
2016-11-14880889.3876881.17,178,000881.10
2016-11-11895895.9868.4871.213,514,000871.20
2016-11-10905905889893.812,952,000893.80
2016-11-09920921854.8860.416,762,000860.40
2016-11-08959960.4909923.214,206,000923.20
2016-11-07956.4956.4944954.74,681,000954.70
2016-11-04942947.1939.4944.85,243,000944.80
2016-11-02961.2965947.2951.34,694,000951.30
2016-11-01970.7975968.5972.43,474,000972.40
2016-10-31978.1983.2974.5978.85,122,000978.80
2016-10-28974.1985971.89856,641,000985
2016-10-27974.7977.3967.1971.93,540,000971.90
2016-10-26961976.8960.3974.75,588,000974.70
2016-10-25957.1968.7956.6967.95,472,000967.90
2016-10-24945.1958.3944956.94,531,000956.90
2016-10-21953.1955.9942.8943.86,515,000943.80
2016-10-20952.1962.6949.3953.54,033,000953.50
2016-10-19959963.9953.7957.44,722,000957.40
2016-10-17941.3949.5940.8945.54,496,000945.50
2016-10-13960962.2948.8955.76,010,000955.70
2016-10-12944.2952.59449455,914,000945
2016-10-11946.1961.99459496,693,000949
2016-10-07949.8950.9941.4943.85,454,000943.80
2016-10-06946.5953.5946951.68,130,000951.60
2016-10-05945949935.5936.720,492,000936.70
2016-10-04968.5975.99659755,047,000975
2016-10-03976.3979.8970.4970.94,867,000970.90
2016-09-30979.9985.4974.19794,735,000979
2016-09-29984.3996978.3991.44,285,000991.40
2016-09-28987.3989970.8982.73,921,000982.70
2016-09-27965989.7957.3989.76,397,000989.70
2016-09-26977.1983.5972.6976.54,129,000976.50
2016-09-23984.9988.8971.8974.15,392,000974.10
2016-09-21963.8987.9962986.15,229,000986.10
2016-09-20960974.4958962.75,586,000962.70
2016-09-16964.2964.99599613,771,000961
2016-09-15964.8968.9959.5963.23,365,000963.20
2016-09-14964.3974962.3966.83,271,000966.80
2016-09-13963.7972.4960.2968.83,295,000968.80
2016-09-12956.3964.3955.8963.56,153,000963.50
2016-09-09979984.9972.7973.35,515,000973.30
2016-09-08982986.8977.4983.73,836,000983.70
2016-09-07974.9989.2965.5988.96,947,000988.90
2016-09-06975979.4974975.73,765,000975.70
2016-09-05997.4999973.6973.87,161,000973.80
2016-09-02992.1994.8985.3991.84,014,000991.80
2016-09-01996.5999.3990.19924,135,000992
2016-08-31992.5998982.9996.46,045,000996.40
2016-08-30999.9999.9985.2988.93,299,000988.90
2016-08-29990.71,001986.9997.85,214,000997.80
2016-08-26983.1985.7975.6976.14,507,000976.10
2016-08-25980986974976.14,769,000976.10
2016-08-24976.2984.3976.1983.82,761,000983.80
2016-08-23980983.8970.29736,197,000973
2016-08-22992996.7981.5986.16,787,000986.10
2016-08-199911,007990.31,00211,143,0001,002
2016-08-18979.8984.6974.3978.45,753,000978.40
2016-08-17978995.5973.4979.812,703,000979.80
2016-08-16966.5968952.7953.44,038,000953.40
2016-08-15960.1962.4956.8959.52,377,000959.50
2016-08-12960.9966.4957964.54,720,000964.50
2016-08-10959.5959.5949.5951.33,081,000951.30
2016-08-09946963.6942.3958.54,486,000958.50
2016-08-08961974.7950.2954.58,699,000954.50
2016-08-05920.6954.6913941.19,967,000941.10
2016-08-04907.7929.7905.1926.25,003,000926.20
2016-08-03905915.6904907.45,457,000907.40
2016-08-02920923.8911.7913.75,110,000913.70
2016-08-01921.2932.8915.2931.33,405,000931.30
2016-07-29939.9941.9920940.74,272,000940.70
2016-07-28932.1943.59299405,527,000940
2016-07-27922.2942.5917.8937.56,767,000937.50
2016-07-26921.9923.9902.5907.25,821,000907.20
2016-07-25920.7936.8920.7927.74,262,000927.70
2016-07-22937.9943916.1922.87,185,000922.80
2016-07-21954959.6943.3951.15,598,000951.10
2016-07-20944.7949934941.64,857,000941.60
2016-07-19956.1957.7942.5954.75,844,000954.70
2016-07-15961.2963.9948952.66,772,000952.60
2016-07-14944953.7934.9952.65,534,000952.60
2016-07-13957960932.2936.69,901,000936.60
2016-07-12940951.8931.1937.89,262,000937.80
2016-07-11907930.4901.49247,682,000924
2016-07-08894900.3881.88825,952,000882
2016-07-07880.9890.6879.1887.35,438,000887.30
2016-07-06881884.6868.2883.87,777,000883.80
2016-07-05900.9907.3892.2903.86,855,000903.80
2016-07-04888895.8879.4895.17,703,000895.10
2016-07-01876.8881.1864.2867.95,457,000867.90
2016-06-30890896.6869.4869.48,052,000869.40
2016-06-29880.6885867.2880.46,193,000880.40
2016-06-28861883857.1873.94,816,000873.90
2016-06-27879.7887.3866.2880.46,190,000880.40
2016-06-24933936854864.79,671,000864.70
2016-06-23915.7932.8908.6931.27,260,000931.20
2016-06-22927.5931.2912.59166,111,000916
2016-06-21901925.4893.3924.65,483,000924.60
2016-06-20901910.7896.2907.24,288,000907.20
2016-06-17891.6900.5885890.35,622,000890.30
2016-06-16900.2904.4873.5877.64,741,000877.60
2016-06-15887.8899.3885895.34,487,000895.30
2016-06-14893.2899.1886.8891.65,530,000891.60
2016-06-13911911.1893.6894.15,779,000894.10
2016-06-10924.7925.3915.6925.36,208,000925.30
2016-06-09927933.8921.5927.33,135,000927.30
2016-06-08932.6936.4923.4936.44,846,000936.40
2016-06-07941.3944.5933.79363,214,000936
2016-06-06938.8949.4927.69444,931,000944
2016-06-03951953.2934.6942.45,550,000942.40
2016-06-02944.9946.9926.1927.23,441,000927.20
2016-06-01955962.8947.8950.74,634,000950.70
2016-05-31947962945.5959.15,901,000959.10
2016-05-30942.6955937.5951.74,346,000951.70
2016-05-27930.3939.5926.3936.63,913,000936.60
2016-05-26935.4939.2928.1930.84,035,000930.80
2016-05-25932.8933921.5925.42,926,000925.40
2016-05-24925.4925.4912.6914.73,499,000914.70
2016-05-23935.1936.1915.2926.33,516,000926.30
2016-05-20932.6940.6930936.23,036,000936.20
2016-05-19949.4949.8926.8932.54,106,000932.50
2016-05-18942.9955.5935.5943.34,132,000943.30
2016-05-17946949.9935.5942.96,911,000942.90
2016-05-16943.5952.7939.1941.84,757,000941.80
2016-05-13966.6966.8943.9944.37,746,000944.30
2016-05-12903.5961.7901.8957.811,425,000957.80
2016-05-11925.5930907.1918.54,977,000918.50
2016-05-10892.1920.8892.1916.85,824,000916.80
2016-05-09900.7903.8892.1896.23,213,000896.20
2016-05-06902.5908.6888890.57,432,000890.50
2016-05-02893.8905.9893904.85,449,000904.80
2016-04-28967.1968926.1926.75,826,000926.70
2016-04-27969972.4955.3957.73,334,000957.70
2016-04-26963.4969.6959.39654,146,000965
2016-04-25975978.8963.6968.63,572,000968.60
2016-04-22962971.9956971.84,896,000971.80
2016-04-21972973.9957.7972.15,792,000972.10
2016-04-20955972947.5954.36,817,000954.30
2016-04-19944.6945.5935.3945.55,438,000945.50
2016-04-18905.1917.5905.1915.33,725,000915.30
2016-04-15935949933.8937.34,318,000937.30
2016-04-14938952929.29507,874,000950
2016-04-13921.8933.9918.1932.85,249,000932.80
2016-04-12891.5910890.9906.84,537,000906.80
2016-04-11902906.2886.1895.44,530,000895.40
2016-04-08892918.5885.4906.97,580,000906.90
2016-04-07897.1909.8890.8906.55,988,000906.50
2016-04-06893.8902.9887.5898.85,550,000898.80
2016-04-05924.3931.5896.5897.45,792,000897.40
2016-04-04925937.1923.8930.85,042,000930.80
2016-04-01954.7954.8921.6922.55,852,000922.50
2016-03-31976.5982.5957.4959.26,008,000959.20
2016-03-30962.6977.1960.69666,849,000966
2016-03-29949.5974946.6963.46,462,000963.40
2016-03-28952956937949.55,599,000949.50
2016-03-25939952.3930.49515,100,000951
2016-03-24932942928.1936.75,547,000936.70
2016-03-23950.2953.6940.39424,075,000942
2016-03-22944.9957.1939950.46,425,000950.40
2016-03-18940.3946.7929.2934.66,124,000934.60
2016-03-17942.1952.5932940.95,623,000940.90
2016-03-16940.7955.4938.2938.55,357,000938.50
2016-03-15953957.6944.1948.35,429,000948.30
2016-03-14952960.3952955.96,428,000955.90
2016-03-11935.2948.9932.9946.78,838,000946.70
2016-03-10919947.79189466,954,000946
2016-03-09910.2918.7906.5916.710,062,000916.70
2016-03-08912.8925.8906.1922.77,333,000922.70
2016-03-07934934.1904.2912.49,330,000912.40
2016-03-04922938.7918.5935.28,205,000935.20
2016-03-03920.5933.9915922.39,152,000922.30
2016-03-02919943.6915.3932.310,058,000932.30
2016-03-01894902.1882.1897.19,432,000897.10
2016-02-29943.6945.8902.8902.89,735,000902.80
2016-02-26933947.6930.5934.37,368,000934.30
2016-02-25908926.4906.6921.36,777,000921.30
2016-02-24895.1909.8893.29055,590,000905
2016-02-23916923.7903904.15,488,000904.10
2016-02-22906.5921.3905913.85,195,000913.80
2016-02-19911917.3901.4906.65,350,000906.60
2016-02-18930.8935.8910.4918.78,824,000918.70
2016-02-17925939.2899.6908.18,176,000908.10
2016-02-16945951.4928.2937.16,881,000937.10
2016-02-15920944.8906938.49,065,000938.40
2016-02-12900911871.7873.416,386,000873.40
2016-02-10950962.2926.8944.615,243,000944.60
2016-02-09950956.8930.1934.612,460,000934.60
2016-02-08962.2992.6953.1984.210,576,000984.20
2016-02-05970.1983.9969.4980.76,831,000980.70
2016-02-04977.51,002976988.88,539,000988.80
2016-02-031,003.51,003.5983.9992.39,757,000992.30
2016-02-021,0321,0451,0231,0257,388,0001,025
2016-02-011,0251,047.51,018.51,043.512,117,0001,043.50
2016-01-291,0021,0219781,017.519,479,0001,017.50
2016-01-281,010.51,028.5988.41,002.516,452,0001,002.50
2016-01-271,025.51,0361,0211,033.56,153,0001,033.50
2016-01-261,0251,027.51,0131,015.54,521,0001,015.50
2016-01-251,0411,042.51,025.51,037.54,637,0001,037.50
2016-01-221,003.51,0319911,027.59,589,0001,027.50
2016-01-21995.71,010966.4966.515,253,000966.50
2016-01-201,0271,033998.29998,674,000999
2016-01-191,0101,0321,0081,0276,071,0001,027
2016-01-181,0101,0261,003.51,021.55,383,0001,021.50
2016-01-151,045.51,048.51,020.51,027.56,756,0001,027.50
2016-01-141,0221,036.51,015.51,032.59,492,0001,032.50
2016-01-131,0301,044.51,0231,0438,693,0001,043
2016-01-121,041.51,0481,0201,0207,582,0001,020
2016-01-081,0481,0641,0411,048.58,758,0001,048.50
2016-01-071,0831,092.51,059.51,060.57,886,0001,060.50
2016-01-061,104.51,111.51,083.51,0886,246,0001,088
2016-01-051,096.51,1021,0921,096.55,110,0001,096.50
2016-01-041,129.51,129.51,100.51,1035,378,0001,103

分割・併合履歴 : なし