3402 東レ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,0701,0721,0621,062.52,606,4001,062.50
2017-12-281,0671,0791,066.51,069.53,139,3001,069.50
2017-12-271,0651,0711,0631,0682,480,9001,068
2017-12-261,0681,071.51,0611,063.52,942,2001,063.50
2017-12-251,0651,073.51,0651,069.52,685,7001,069.50
2017-12-221,0711,0761,0621,063.54,635,3001,063.50
2017-12-211,0831,0831,0721,0733,777,3001,073
2017-12-201,0831,086.51,075.51,0865,165,1001,086
2017-12-191,0801,085.51,0721,0845,882,5001,084
2017-12-181,065.51,0791,063.51,077.56,679,4001,077.50
2017-12-151,0711,0711,0541,055.58,468,7001,055.50
2017-12-141,072.51,0811,0671,071.55,556,5001,071.50
2017-12-131,0851,0861,0661,070.56,328,9001,070.50
2017-12-121,074.51,085.51,0741,083.57,022,0001,083.50
2017-12-111,056.51,066.51,0531,066.56,991,1001,066.50
2017-12-081,037.51,052.51,037.51,0527,750,2001,052
2017-12-071,051.51,057.51,0471,048.56,051,9001,048.50
2017-12-061,0571,0601,0441,052.56,422,4001,052.50
2017-12-051,0551,063.51,0531,0624,192,3001,062
2017-12-041,067.51,0681,055.51,056.54,692,7001,056.50
2017-12-011,0671,0691,0541,0638,089,6001,063
2017-11-301,073.51,0741,046.51,05711,917,2001,057
2017-11-291,049.51,0801,049.51,06520,064,3001,065
2017-11-281,1031,123.51,010.51,04651,318,3001,046
2017-11-271,118.51,1211,1011,104.54,432,0001,104.50
2017-11-241,1131,119.51,1071,1155,303,6001,115
2017-11-221,1371,1421,1221,1234,957,8001,123
2017-11-211,155.51,1571,1331,134.56,671,2001,134.50
2017-11-201,1381,1441,133.51,141.54,847,0001,141.50
2017-11-171,140.51,1461,1301,135.58,656,0001,135.50
2017-11-161,1201,1361,110.51,1314,507,3001,131
2017-11-151,114.51,1281,112.51,1207,886,0001,120
2017-11-131,1501,151.51,116.51,12311,561,3001,123
2017-11-101,1501,1781,1491,16910,991,4001,169
2017-11-091,186.51,1941,162.51,178.510,609,0001,178.50
2017-11-081,1861,2081,1791,195.57,690,8001,195.50
2017-11-071,1751,1881,165.51,1886,037,0001,188
2017-11-061,1851,187.51,1701,1737,563,7001,173
2017-11-021,1601,174.51,1561,167.57,112,4001,167.50
2017-11-011,1521,158.51,1441,152.56,071,0001,152.50
2017-10-311,128.51,1471,126.51,143.56,752,0001,143.50
2017-10-301,1351,1351,120.51,129.56,499,5001,129.50
2017-10-271,1201,1381,119.51,1359,217,8001,135
2017-10-261,1051,1131,100.51,1114,304,2001,111
2017-10-251,1121,1181,103.51,105.55,268,1001,105.50
2017-10-241,1001,109.51,1001,1094,002,2001,109
2017-10-231,102.51,109.51,099.51,106.54,425,9001,106.50
2017-10-201,0941,106.51,0901,092.56,591,6001,092.50
2017-10-191,092.51,096.51,0881,090.53,669,9001,090.50
2017-10-181,091.51,0971,087.51,092.53,948,5001,092.50
2017-10-171,087.51,093.51,083.51,088.54,409,2001,088.50
2017-10-161,0811,083.51,0771,078.54,709,7001,078.50
2017-10-131,0751,083.51,0641,0786,342,8001,078
2017-10-121,085.51,0891,073.51,0805,068,1001,080
2017-10-111,0871,0911,0801,0853,784,7001,085
2017-10-101,097.51,101.51,091.51,0963,293,0001,096
2017-10-061,1001,101.51,092.51,094.53,961,6001,094.50
2017-10-051,102.51,104.51,083.51,0986,253,1001,098
2017-10-041,0801,0851,0761,082.52,855,3001,082.50
2017-10-031,075.51,0791,0711,0772,776,9001,077
2017-10-021,095.51,0971,070.51,0715,488,9001,071
2017-09-291,095.51,099.51,0901,091.55,183,4001,091.50
2017-09-281,1001,109.51,0921,1007,064,9001,100
2017-09-271,062.51,0791,057.51,0744,542,1001,074
2017-09-261,0661,0671,054.51,0594,238,3001,059
2017-09-251,0681,074.51,0631,065.52,573,9001,065.50
2017-09-221,081.51,081.51,0631,063.53,807,9001,063.50
2017-09-211,088.51,092.51,0771,078.54,038,4001,078.50
2017-09-201,0811,0931,0741,077.55,921,4001,077.50
2017-09-191,080.51,0881,0801,085.55,865,9001,085.50
2017-09-151,064.51,0741,0581,0696,568,2001,069
2017-09-141,043.51,0751,042.51,067.511,605,9001,067.50
2017-09-131,038.51,038.51,0271,034.54,351,8001,034.50
2017-09-121,0401,0411,032.51,036.52,617,9001,036.50
2017-09-111,0361,0421,0291,0313,189,3001,031
2017-09-081,0231,0281,020.51,026.54,662,5001,026.50
2017-09-071,027.51,0331,022.51,0234,261,0001,023
2017-09-061,0151,0251,011.51,0233,688,4001,023
2017-09-051,0251,0301,0161,016.54,040,7001,016.50
2017-09-041,0351,038.51,027.51,0292,822,5001,029
2017-09-011,0471,048.51,0361,0402,789,1001,040
2017-08-311,040.51,052.51,036.51,0475,015,3001,047
2017-08-301,0491,0501,0411,0434,372,7001,043
2017-08-291,0351,0451,032.51,0443,414,1001,044
2017-08-281,0371,0511,0361,0476,329,0001,047
2017-08-251,0241,031.51,0221,029.54,128,0001,029.50
2017-08-241,0251,0301,017.51,0214,675,9001,021
2017-08-239981,026.5997.11,024.510,033,7001,024.50
2017-08-22986.5989.8984.1985.32,411,800985.30
2017-08-21993994.2985.5986.72,972,700986.70
2017-08-189939959899933,275,200993
2017-08-171,0001,007995.81,003.53,785,6001,003.50
2017-08-161,010.51,0111,0011,0024,077,1001,002
2017-08-15999.11,007995.1999.73,995,200999.70
2017-08-14990997.4989.6990.35,562,900990.30
2017-08-101,0051,010997.3998.92,922,200998.90
2017-08-091,013.51,014.5994.2998.24,277,300998.20
2017-08-081,0221,0281,0171,0187,430,8001,018
2017-08-079941,021984.51,02012,055,1001,020
2017-08-041,002.51,003.5990.1992.34,236,200992.30
2017-08-031,0041,0071,0001,005.52,645,4001,005.50
2017-08-021,0051,007998.21,005.53,999,4001,005.50
2017-08-01994.41,003.5993.81,003.56,035,4001,003.50
2017-07-31992998.5989.49973,679,900997
2017-07-28985.1998.3985.1997.45,599,100997.40
2017-07-27986.8996.2984.6990.66,374,900990.60
2017-07-26992.2994.6979.2982.74,904,400982.70
2017-07-25995999.7987.1988.95,502,000988.90
2017-07-24989.91,000978.91,00011,793,8001,000
2017-07-21980.2989.1979.6986.45,518,400986.40
2017-07-20971.3984.2964.4983.76,020,900983.70
2017-07-19972.1976.7970974.23,407,600974.20
2017-07-18972978.6963.2978.24,762,200978.20
2017-07-14968971.7965.9971.13,241,200971.10
2017-07-13968.1969.1961.9965.12,574,400965.10
2017-07-12963.2969.5963966.92,676,300966.90
2017-07-11958.7969.8958967.93,595,900967.90
2017-07-10960.1963954.6956.12,995,300956.10
2017-07-07956962953956.94,766,100956.90
2017-07-06958969.2952966.37,397,200966.30
2017-07-05954.7963.2951.7963.14,855,700963.10
2017-07-04960965.4951.7954.94,283,200954.90
2017-07-03945958944.8957.65,904,700957.60
2017-06-30940942.6935940.34,887,300940.30
2017-06-29953.4954.5945945.85,354,800945.80
2017-06-28942949941.4948.84,538,800948.80
2017-06-27937942936.2941.74,092,900941.70
2017-06-26931.2937.9930.89343,642,300934
2017-06-23931934.5928.1931.74,075,600931.70
2017-06-22931.4934.7929.1931.13,683,300931.10
2017-06-21933.5935.3927.1933.24,006,600933.20
2017-06-20939939.9933.7935.75,383,800935.70
2017-06-19923.4933.8922.1932.55,388,400932.50
2017-06-16909.2924.6908.8921.78,035,900921.70
2017-06-15909.1914.8905.79124,677,900912
2017-06-14906918.6903.1916.55,787,400916.50
2017-06-13908.5913.9906.6906.85,447,300906.80
2017-06-12910915.5908.5911.35,550,300911.30
2017-06-09911915.9907.1909.76,747,800909.70
2017-06-08922922.3911.29126,682,600912
2017-06-07918924.3914.1922.34,579,900922.30
2017-06-06923.5924.7918.1919.75,085,700919.70
2017-06-05934.5937.1928.2929.54,859,400929.50
2017-06-02930.1939.2928.8938.98,100,000938.90
2017-06-01925.9934.8925.9933.86,028,400933.80
2017-05-31927.2927.9922.1924.97,158,100924.90
2017-05-30920.9930.5918.8929.24,027,200929.20
2017-05-29925925.7920920.92,502,800920.90
2017-05-26922.7924.4918918.54,120,200918.50
2017-05-25923923.9917.3922.13,727,600922.10
2017-05-24930932921.59233,973,300923
2017-05-23928928.2921922.64,119,900922.60
2017-05-22938.2938.3923.4928.46,928,400928.40
2017-05-19921.9937.7915.8934.47,669,500934.40
2017-05-18921.9923.1913.8917.18,072,000917.10
2017-05-17925934.4921.8932.26,788,800932.20
2017-05-16931.2937.6925925.87,675,000925.80
2017-05-15936.3939.4925.5927.38,482,700927.30
2017-05-12945946.2932944.510,938,500944.50
2017-05-11955960942.1946.312,753,900946.30
2017-05-101,0001,000952.7954.115,521,600954.10
2017-05-09995.3997.8991.8994.44,813,500994.40
2017-05-08996.7999.3989.3999.16,187,300999.10
2017-05-02986.9989.8982.4989.63,636,600989.60
2017-05-01985.1986.8977.6980.32,582,500980.30
2017-04-28985990.6983.5986.13,367,900986.10
2017-04-27980.8992.2975.6989.27,046,200989.20
2017-04-26980984973.2978.77,628,800978.70
2017-04-25967.4976.1966.9974.44,487,700974.40
2017-04-24971972.5963.1967.54,704,000967.50
2017-04-21965967.6958.2960.85,003,100960.80
2017-04-20958.4965.4958.49623,551,400962
2017-04-19958962953.3957.83,238,200957.80
2017-04-18960.1967.3960.1961.22,763,600961.20
2017-04-17946.8953.7943.5953.32,992,100953.30
2017-04-14961.5967.5950.2952.34,745,800952.30
2017-04-13959961.7954.59593,982,000959
2017-04-12972.9974.6963.4965.83,575,700965.80
2017-04-11982988975.9979.63,113,900979.60
2017-04-10986.4991.6984.1986.43,056,700986.40
2017-04-07980991.3977.7982.57,059,300982.50
2017-04-06980.7989.3967.19717,149,100971
2017-04-05989.7991.9980.6984.54,896,400984.50
2017-04-04989.3990.7981.7987.65,032,700987.60
2017-04-03987.3998.4983992.85,082,900992.80
2017-03-311,0041,005.59879875,399,000987
2017-03-301,012.51,018998.2999.44,997,000999.40
2017-03-291,0081,018.51,005.51,0125,378,0001,012
2017-03-281,000.51,006.5996.71,006.55,334,0001,006.50
2017-03-27995.1998.6989.5993.84,144,000993.80
2017-03-24993.31,010.59901,009.55,159,0001,009.50
2017-03-23984.5993.4983.1989.13,955,000989.10
2017-03-22990997.4984986.95,577,000986.90
2017-03-21994.61,0059931,0014,771,0001,001
2017-03-17997.5999.2992.59955,083,000995
2017-03-16995.31,004.59951,0024,832,0001,002
2017-03-15998.1999.4992.9997.24,227,000997.20
2017-03-141,0081,0091,002.51,006.53,653,0001,006.50
2017-03-131,002.51,004.5997.81,004.52,681,0001,004.50
2017-03-10998.81,001.59951,0015,715,0001,001
2017-03-09998.71,000.5992.4993.94,091,000993.90
2017-03-08995.7999.3989.3992.34,181,000992.30
2017-03-07999.31,002994999.23,821,000999.20
2017-03-061,0021,002.5996998.34,472,000998.30
2017-03-031,0101,0131,003.51,008.54,013,0001,008.50
2017-03-021,0181,022.51,008.51,009.57,979,0001,009.50
2017-03-011,0081,010.5998.31,006.54,379,0001,006.50
2017-02-281,0171,0171,004.51,0058,471,0001,005
2017-02-271,000.51,005992.79955,375,000995
2017-02-241,0121,0171,007.51,0093,889,0001,009
2017-02-231,0221,027.51,0121,017.54,789,0001,017.50
2017-02-22999.11,022998.21,02011,966,0001,020
2017-02-21976985.6974.8985.23,614,000985.20
2017-02-20974974.9970.1972.54,381,000972.50
2017-02-17984986.3978.6981.13,651,000981.10
2017-02-16988991.8984989.73,689,000989.70
2017-02-15988994982.9988.84,577,000988.80
2017-02-14986988.1978.5979.63,946,000979.60
2017-02-13989.39919829834,956,000983
2017-02-10982997968.39909,886,000990
2017-02-09976.8986.9958.9970.49,722,000970.40
2017-02-08977.9983.6971.3975.64,026,000975.60
2017-02-07975.7978.3967.6974.64,480,000974.60
2017-02-06988.9991.3974.5979.54,693,000979.50
2017-02-03983.9994980.5984.65,731,000984.60
2017-02-02987.4988.9977.3978.43,156,000978.40
2017-02-01971.2990965.5988.74,444,000988.70
2017-01-31980985.5977.1977.64,458,000977.60
2017-01-30991.8992.8985.1991.34,074,000991.30
2017-01-27990997985.89977,074,000997
2017-01-26982.9984.3971.59847,757,000984
2017-01-25977.4979.8964967.94,654,000967.90
2017-01-24967974.7963.6967.54,767,000967.50
2017-01-23982.5983.5962.7966.46,305,000966.40
2017-01-20976.6984.49769785,327,000978
2017-01-19977985.9974.6978.36,610,000978.30
2017-01-18964967.2950.1964.65,349,000964.60
2017-01-17969.8969.8957.3957.64,616,000957.60
2017-01-16968.6976.6963.5968.34,886,000968.30
2017-01-13964.5977963976.74,438,000976.70
2017-01-12977977.8962.5964.65,406,000964.60
2017-01-11973.8982.3972.3981.14,688,000981.10
2017-01-10968.5976.9964.7970.96,871,000970.90
2017-01-06968.3977.8967.2976.87,339,000976.80
2017-01-05974977.9968.5971.48,670,000971.40
2017-01-04961.2968.6958967.96,803,000967.90

分割・併合履歴 : なし