3402 東レ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28771.4781.77707724,935,000772
2018-12-27775.6787.9769.2782.34,037,000782.30
2018-12-26751.6759.3737.3749.54,861,900749.50
2018-12-25755756.8743.4745.97,761,400745.90
2018-12-21770.1775.2761.5767.17,953,600767.10
2018-12-20798798.3771.7774.85,406,800774.80
2018-12-19806812.2800.4803.76,016,600803.70
2018-12-18800.3804.17987995,880,700799
2018-12-17816.6822.8811.1812.34,221,000812.30
2018-12-14828.5832.9813.7814.66,361,600814.60
2018-12-13827834.8821.6834.24,288,000834.20
2018-12-12818829.7817.3824.26,753,300824.20
2018-12-11829.3830.6817.1821.54,546,900821.50
2018-12-10823829.1819.88274,303,400827
2018-12-07850.5852.2835.98405,332,200840
2018-12-06854.4857.5848.5855.75,877,600855.70
2018-12-05860.9872.7857.6866.87,364,400866.80
2018-12-04885.5888.5864.8866.77,739,000866.70
2018-12-03900.1902.3884.4888.64,903,300888.60
2018-11-30885.8896.7885890.38,128,800890.30
2018-11-29896.7900.5887.3889.16,079,500889.10
2018-11-28898902.7883.2893.26,815,900893.20
2018-11-27911.2912900.99074,836,300907
2018-11-26905.6915.7898.4908.75,899,900908.70
2018-11-22905.2907.9890.9899.65,221,300899.60
2018-11-21889904.3885.5902.98,980,300902.90
2018-11-20911.6925.7909.1916.46,454,900916.40
2018-11-19895920.8894.8920.810,322,900920.80
2018-11-16896.7904.7893.2897.16,394,100897.10
2018-11-15889.6902.6886.3900.66,060,000900.60
2018-11-14885.6901.5885.4897.36,261,300897.30
2018-11-13880898.7876887.49,723,400887.40
2018-11-12863.6904860.690117,517,000901
2018-11-09827.4865.6823.1863.611,492,600863.60
2018-11-08826836826827.35,362,200827.30
2018-11-07815.8824.4810.2813.34,332,500813.30
2018-11-06806820.4806814.83,208,700814.80
2018-11-05810.9814.4802809.34,289,500809.30
2018-11-02806.6819.5801.7815.25,112,600815.20
2018-11-01794.1813793.4810.35,034,900810.30
2018-10-31795803.5791.1801.96,364,800801.90
2018-10-30784.6794.2784786.78,430,600786.70
2018-10-29798.8806.1792.7800.43,661,200800.40
2018-10-26793.6796.67777878,347,400787
2018-10-25785788.2777778.67,234,400778.60
2018-10-24813.1814794.8803.35,103,500803.30
2018-10-23828.3830.2807.7807.75,100,700807.70
2018-10-22815833814.7830.83,767,100830.80
2018-10-19815823.1814.5821.24,588,000821.20
2018-10-18818.8826.8817.6821.66,067,500821.60
2018-10-17816.3819.2810.8818.84,402,400818.80
2018-10-16792.2802.4790.5802.34,450,200802.30
2018-10-15801801.37857858,925,600785
2018-10-12805810.8801.8808.68,011,500808.60
2018-10-11816.6822.5812814.68,242,000814.60
2018-10-10847.9849.1837.5837.94,975,300837.90
2018-10-09842849.5841.1845.76,357,600845.70
2018-10-05855.3860.4850.6852.14,856,500852.10
2018-10-04860865.7857.2860.15,122,700860.10
2018-10-03869.8874.3858.7859.47,374,500859.40
2018-10-02880880.4867.8870.18,221,300870.10
2018-10-01854.7878.5854878.38,052,600878.30
2018-09-28850866.1847.2853.58,945,600853.50
2018-09-27892.5892.5873873.66,440,300873.60
2018-09-26885893.4882.98938,603,600893
2018-09-25870.2886867.3885.86,816,300885.80
2018-09-21872.9876.9865.2872.910,459,800872.90
2018-09-20870873.8864.6869.25,491,400869.20
2018-09-19870.8874.7864866.64,945,100866.60
2018-09-18844.1860.5842859.15,395,300859.10
2018-09-14834.6842.9833.9841.96,204,300841.90
2018-09-13818.8829.8817.6826.93,167,600826.90
2018-09-12822.6826.2808815.65,112,700815.60
2018-09-11819.3824.8815.4823.73,866,800823.70
2018-09-10811.8820.6806.2816.74,181,200816.70
2018-09-07810.9819.38108184,996,000818
2018-09-06814821.6812.4813.35,513,600813.30
2018-09-05821.5827.9814.4815.96,491,700815.90
2018-09-04827.4833821.8822.54,062,200822.50
2018-09-03828.4833.3822.1824.63,660,800824.60
2018-08-31827.2837824.3833.74,485,100833.70
2018-08-30844.6844.9835.3838.34,315,500838.30
2018-08-29840.2847.2839.1840.75,843,100840.70
2018-08-28835842.4834.4839.46,262,400839.40
2018-08-27819.9831.6817828.14,220,500828.10
2018-08-24818818.4811.3813.73,984,000813.70
2018-08-23807.9815.8807.1813.94,630,300813.90
2018-08-22801.1807.9800.7807.92,751,800807.90
2018-08-21801808798.5803.64,243,900803.60
2018-08-20804.9807.9801.1802.63,490,700802.60
2018-08-17808.8811.9803.1809.73,457,600809.70
2018-08-16795.5804.3788801.96,268,400801.90
2018-08-15810.4814.4799.68026,132,800802
2018-08-14798.9812796.2811.86,143,400811.80
2018-08-13810.1813.6792.5794.49,089,600794.40
2018-08-10827.1833.5814.9815.58,422,600815.50
2018-08-09822.3829.4818.8825.68,348,400825.60
2018-08-08844844.6829.483010,066,500830
2018-08-07850850.4841.38456,823,400845
2018-08-06867876847.6849.57,470,500849.50
2018-08-03865869.4862.38634,033,900863
2018-08-02871880.5868869.55,301,800869.50
2018-08-01865874.3858874.17,093,200874.10
2018-07-31879.5888.3865.2865.99,674,000865.90
2018-07-30885897.5885894.54,049,300894.50
2018-07-27883.9884.8877.78824,856,200882
2018-07-26886.8893.2881.18884,075,700888
2018-07-25883.5884.8875.1881.74,233,900881.70
2018-07-24874881.8873.48762,322,200876
2018-07-23879.5879.5867870.85,051,600870.80
2018-07-20883885.5876.8883.64,602,600883.60
2018-07-19869.8875.9864.2873.62,770,000873.60
2018-07-18885885871.5872.83,828,900872.80
2018-07-17876.7882.1873879.64,541,600879.60
2018-07-13857.9871854.8867.43,976,500867.40
2018-07-12857.7863.2849.48503,935,000850
2018-07-11863.7864.5849.7856.73,705,800856.70
2018-07-10868.5877.1866.6871.64,731,400871.60
2018-07-09866.4870.9862.1862.24,852,400862.20
2018-07-06861.6870861.6865.84,809,400865.80
2018-07-05850.4855848.98534,084,000853
2018-07-04849.1855.9846.9850.44,317,300850.40
2018-07-03863.1864.7846.2851.15,546,900851.10
2018-07-02871879.7862.88634,604,400863
2018-06-29867874863.18745,795,000874
2018-06-28852.1864.2847.8862.86,718,700862.80
2018-06-27877878.4851.4852.78,190,600852.70
2018-06-26862873.6857.3871.16,134,000871.10
2018-06-25865867.4858.3861.25,397,800861.20
2018-06-22870872.2863.38714,109,300871
2018-06-21873.5882.4873.1876.14,679,100876.10
2018-06-20865873.4860872.25,234,700872.20
2018-06-19872877.5864.8864.87,808,300864.80
2018-06-18889.9889.9873.5875.47,037,700875.40
2018-06-15890891.4875.4887.812,473,800887.80
2018-06-14907907890.78919,948,500891
2018-06-13912.8915.8907.6909.75,486,900909.70
2018-06-12917917907.2910.15,094,800910.10
2018-06-11908.1913.7905.6909.83,111,800909.80
2018-06-08908.4911.8900.1902.86,472,200902.80
2018-06-07917920.6910.7912.25,291,900912.20
2018-06-06909919.39089124,209,500912
2018-06-05918.5923.2910.5911.85,877,600911.80
2018-06-04908.1915.5906.29154,421,500915
2018-06-01895.4908.8893901.26,122,400901.20
2018-05-31896.5896.5885890.919,255,200890.90
2018-05-30897.9899.7891.6892.79,451,400892.70
2018-05-29915.1915.89049085,444,900908
2018-05-28915920.4913.59184,471,000918
2018-05-25910917.2906.29085,702,100908
2018-05-24925926.9910.69118,979,100911
2018-05-23934937.8927.2930.36,162,300930.30
2018-05-22948948940.1941.54,630,100941.50
2018-05-21953953.6947.3947.74,820,300947.70
2018-05-18954956.9950.2953.63,652,900953.60
2018-05-17941.3954.8939.2951.26,385,200951.20
2018-05-16940.1945.1934.1935.65,600,400935.60
2018-05-15934.8950.7927.6948.88,951,800948.80
2018-05-14936.9937922.4927.99,185,800927.90
2018-05-11950950.1919933.814,157,100933.80
2018-05-109911,008.5927.294318,395,700943
2018-05-091,012.51,015.5991.1994.45,120,600994.40
2018-05-081,0001,011999.41,003.54,131,8001,003.50
2018-05-071,0171,0179991,001.53,960,5001,001.50
2018-05-021,0101,0181,005.51,010.52,886,6001,010.50
2018-05-011,0201,0211,005.51,0123,210,7001,012
2018-04-271,033.51,035.51,0191,0223,621,9001,022
2018-04-261,0351,0351,0231,024.53,650,1001,024.50
2018-04-251,025.51,0261,0141,023.52,716,8001,023.50
2018-04-241,0311,0331,0201,030.52,853,8001,030.50
2018-04-231,0241,0281,017.51,0232,635,3001,023
2018-04-201,020.51,0241,0131,022.53,087,3001,022.50
2018-04-191,0151,028.51,014.51,025.54,399,3001,025.50
2018-04-181,001.51,0111,001.51,007.53,601,9001,007.50
2018-04-171,0101,011.51,000.51,0012,844,9001,001
2018-04-161,008.51,0131,002.51,010.52,884,6001,010.50
2018-04-13999.91,008996.71,005.53,659,5001,005.50
2018-04-12994.3996.1989.4992.62,614,500992.60
2018-04-11987.9996.8986.59922,989,500992
2018-04-10981.4987.8972.1985.24,629,900985.20
2018-04-09973986.6971982.93,638,300982.90
2018-04-06975981.4973.1974.65,512,300974.60
2018-04-05981.8983.2975979.36,440,900979.30
2018-04-04987987.4972.4977.16,141,000977.10
2018-04-03990992.3981.4986.55,846,000986.50
2018-03-301,0111,012.51,0001,006.53,059,8001,006.50
2018-03-291,0171,020.5990.71,0015,329,7001,001
2018-03-281,0101,013.51,0001,0125,907,8001,012
2018-03-27997.41,021997.41,0215,967,4001,021
2018-03-26980990.9974990.96,281,700990.90
2018-03-23999.2999.3984.3986.57,090,300986.50
2018-03-221,0121,0171,002.51,013.55,954,9001,013.50
2018-03-201,0181,018.51,010.51,017.54,302,3001,017.50
2018-03-191,030.51,0371,0211,026.53,527,5001,026.50
2018-03-161,0451,048.51,026.51,026.55,964,9001,026.50
2018-03-151,049.51,051.51,0341,041.55,161,6001,041.50
2018-03-141,063.51,066.51,0561,0602,677,6001,060
2018-03-131,0511,061.51,0471,061.53,002,1001,061.50
2018-03-121,061.51,0641,051.51,059.53,771,7001,059.50
2018-03-091,041.51,0571,035.51,042.56,590,8001,042.50
2018-03-081,0521,0561,0331,035.53,286,9001,035.50
2018-03-071,0321,0481,030.51,0333,924,4001,033
2018-03-061,0571,058.51,0391,041.54,633,6001,041.50
2018-03-051,0361,042.51,028.51,0393,091,8001,039
2018-03-021,0411,0491,034.51,0435,244,2001,043
2018-03-011,0701,075.51,0611,063.55,385,1001,063.50
2018-02-281,0941,1051,0861,0865,983,6001,086
2018-02-271,1101,114.51,1001,1053,399,9001,105
2018-02-261,1051,107.51,093.51,100.52,954,1001,100.50
2018-02-231,0911,0941,0821,0942,669,7001,094
2018-02-221,108.51,113.51,085.51,0894,552,9001,089
2018-02-211,095.51,106.51,092.51,1005,578,2001,100
2018-02-201,103.51,1101,092.51,0954,345,8001,095
2018-02-191,1001,109.51,097.51,109.54,623,6001,109.50
2018-02-161,0791,089.51,0721,085.54,123,9001,085.50
2018-02-151,0741,0871,073.51,076.54,133,8001,076.50
2018-02-141,0811,0911,072.51,0839,370,2001,083
2018-02-131,0801,0941,059.51,06213,349,8001,062
2018-02-091,001.51,0321,0001,0239,479,6001,023
2018-02-081,0201,027.51,009.51,022.55,455,5001,022.50
2018-02-071,0431,0501,008.51,0099,612,8001,009
2018-02-061,0121,030.51,003.51,018.512,744,8001,018.50
2018-02-051,0711,076.51,057.51,059.55,785,0001,059.50
2018-02-021,0981,1021,0851,089.54,308,2001,089.50
2018-02-011,0901,105.51,0881,104.54,130,4001,104.50
2018-01-311,104.51,106.51,0851,0857,449,7001,085
2018-01-301,120.51,1251,1031,106.55,022,6001,106.50
2018-01-291,1241,1251,1121,119.54,474,6001,119.50
2018-01-261,111.51,1271,1081,1247,745,2001,124
2018-01-251,1111,1121,102.51,103.54,593,3001,103.50
2018-01-241,124.51,1271,115.51,1204,082,4001,120
2018-01-231,1201,1271,113.51,126.55,025,5001,126.50
2018-01-221,1281,129.51,1161,122.53,926,2001,122.50
2018-01-191,116.51,121.51,110.51,114.53,847,9001,114.50
2018-01-181,1291,1311,103.51,107.57,016,4001,107.50
2018-01-171,1161,1241,112.51,1224,039,4001,122
2018-01-161,1261,1291,1161,1253,562,5001,125
2018-01-151,1321,1351,124.51,126.54,399,8001,126.50
2018-01-121,1251,1331,1191,123.55,114,4001,123.50
2018-01-111,1201,122.51,1121,119.54,316,7001,119.50
2018-01-101,1241,1371,1181,125.56,821,4001,125.50
2018-01-091,105.51,1261,104.51,1209,251,3001,120
2018-01-051,0961,099.51,091.51,0974,591,2001,097
2018-01-041,074.51,0941,0741,0946,985,4001,094

分割・併合履歴 : なし