3402 東レ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	618.5	618.5	606.7	610.9	4,801,800	610.90
2020-12-29	611.2	621.8	610.6	621.8	6,502,000	621.80
2020-12-28	611.7	613.7	603.4	607.1	3,831,400	607.10
2020-12-25	605	609.5	603.7	607.5	2,668,500	607.50
2020-12-24	605.1	611.8	601.5	603.7	4,563,300	603.70
2020-12-23	610	610.4	592.8	595.1	8,040,500	595.10
2020-12-22	617.6	618	610.5	613.4	4,908,900	613.40
2020-12-21	616.5	619.1	609.8	618.8	4,474,000	618.80
2020-12-18	610.7	615.2	606	612.7	6,313,900	612.70
2020-12-17	620.9	622.1	614.1	615.2	5,393,700	615.20
2020-12-16	623.9	627.5	619.4	622.9	4,063,300	622.90
2020-12-15	622.8	623.2	616.8	619	5,607,500	619
2020-12-14	623.2	629.9	622.8	623.3	4,056,700	623.30
2020-12-11	627	630	616.1	621.5	7,797,600	621.50
2020-12-10	631.5	636	624.6	625.7	7,461,400	625.70
2020-12-09	617	630.5	615.8	625.8	6,295,600	625.80
2020-12-08	611.4	618	605.2	610.7	6,274,200	610.70
2020-12-07	640.8	645.6	614.8	616.7	10,285,500	616.70
2020-12-04	610.6	630.8	608.7	630.8	12,923,600	630.80
2020-12-03	602.4	612.3	598.5	607.6	10,534,700	607.60
2020-12-02	595.1	603.3	586.5	601	10,594,300	601
2020-12-01	573.7	587.5	573	585.1	8,691,300	585.10
2020-11-30	584.6	584.8	566.1	566.1	15,093,900	566.10
2020-11-27	583.5	585.9	573	576.1	9,907,400	576.10
2020-11-26	582.9	590.8	580.5	583.8	7,764,500	583.80
2020-11-25	588.3	595.7	579.4	581	10,968,900	581
2020-11-24	574.4	580	569	570.8	8,394,100	570.80
2020-11-20	559.1	559.9	549.4	559.3	7,622,600	559.30
2020-11-19	558.8	568.7	555.6	566.5	11,811,700	566.50
2020-11-18	555	558.9	541.2	554.1	9,894,800	554.10
2020-11-17	553.2	553.2	542	549	7,795,200	549
2020-11-16	533.6	541.5	528.2	538.7	6,340,500	538.70
2020-11-13	529.2	530	514.6	523.6	5,094,100	523.60
2020-11-12	529.5	537.6	527.5	533.2	5,196,400	533.20
2020-11-11	548	559.5	540.3	544.2	9,107,900	544.20
2020-11-10	525	541.1	522.9	541.1	17,779,700	541.10
2020-11-09	505.3	508.3	499.7	500.5	5,650,700	500.50
2020-11-06	494.9	508	490.3	501.3	8,724,600	501.30
2020-11-05	492.4	493.9	480.8	491.9	6,816,400	491.90
2020-11-04	498.2	505.7	492.5	500.6	12,282,300	500.60
2020-11-02	475.2	484.3	474.3	480.4	4,504,200	480.40
2020-10-30	483.3	483.3	470	470.4	6,301,900	470.40
2020-10-29	476	488.4	474.2	485.8	4,405,600	485.80
2020-10-28	492	492	477	480.8	7,403,100	480.80
2020-10-27	499.1	500.9	495.7	497.9	3,845,700	497.90
2020-10-26	498.5	503.3	497.6	503.3	3,138,500	503.30
2020-10-23	502.5	505.2	496.9	498.9	3,379,300	498.90
2020-10-22	499.3	504.5	497.8	498.8	3,598,500	498.80
2020-10-21	492.1	504	492.1	503.8	5,682,400	503.80
2020-10-20	489.9	498.3	487.6	491.6	6,780,600	491.60
2020-10-19	489.8	502.7	488.5	493.4	8,660,400	493.40
2020-10-16	483	484.7	475.4	475.4	4,135,900	475.40
2020-10-15	488.1	490	483.4	484.6	2,372,400	484.60
2020-10-14	492.9	492.9	483.2	487.2	5,612,900	487.20
2020-10-13	498	500.5	494.1	498.8	2,304,300	498.80
2020-10-12	493.6	501	489.8	500.4	4,995,300	500.40
2020-10-09	500	500	491.8	493	4,461,900	493
2020-10-08	500	500.5	492.4	493.8	4,316,400	493.80
2020-10-07	490	499.9	487.3	498.8	4,861,100	498.80
2020-10-06	489.9	494.9	489.3	494.9	3,806,000	494.90
2020-10-05	483.9	491.5	481.2	487.5	4,947,700	487.50
2020-10-02	479.8	485.7	471	472.2	7,263,200	472.20
2020-09-30	498.1	498.9	479.3	479.3	8,388,900	479.30
2020-09-29	498.2	504.9	496	499.7	6,589,000	499.70
2020-09-28	492.8	501.5	484.3	500.2	10,473,800	500.20
2020-09-25	491.1	493	483.3	488.3	11,449,100	488.30
2020-09-24	494.4	496.1	488.2	492.1	6,375,200	492.10
2020-09-23	491.2	495.5	479.4	494.6	10,899,900	494.60
2020-09-18	498.4	502.3	496.6	497.9	6,137,000	497.90
2020-09-17	494.5	499.2	491.5	496.6	7,063,400	496.60
2020-09-16	500	500.1	491.2	491.5	7,167,700	491.50
2020-09-15	508.9	510	498	500.9	6,168,900	500.90
2020-09-14	506	515.8	505.5	512.1	5,002,300	512.10
2020-09-11	502	507	499.9	505.3	5,945,400	505.30
2020-09-10	505.2	508.4	498.1	508.4	5,438,900	508.40
2020-09-09	498	501.5	494.2	500.8	7,135,800	500.80
2020-09-08	502.3	510.2	501.6	510	5,488,700	510
2020-09-07	501.8	504.7	498.1	501.5	3,874,200	501.50
2020-09-04	498	500.3	492	499.6	4,792,100	499.60
2020-09-03	506.9	511	503	505.5	4,030,400	505.50
2020-09-02	505	506.1	496.7	498.9	3,199,800	498.90
2020-09-01	498.8	499.9	493.7	499.7	3,647,000	499.70
2020-08-31	511	512.9	503.1	503.7	5,121,100	503.70
2020-08-28	500.2	517.5	500	505	11,379,900	505
2020-08-27	499	502.5	492	493.4	5,813,900	493.40
2020-08-26	508.5	509.6	494.5	497.5	6,198,100	497.50
2020-08-25	500	515.9	500	509.9	10,013,900	509.90
2020-08-24	490	492.4	483.9	485.2	5,118,700	485.20
2020-08-21	498.4	505.8	491.7	492	4,599,800	492
2020-08-20	495.9	499.3	491.5	494.3	3,672,300	494.30
2020-08-19	495.3	501.9	493.1	498.2	2,487,000	498.20
2020-08-18	501.9	505.4	496.1	498.2	4,135,600	498.20
2020-08-17	510	511.5	504.6	504.6	2,687,900	504.60
2020-08-14	504.6	511.9	501.8	509.4	4,820,400	509.40
2020-08-13	522	524.6	505.2	506	6,557,400	506
2020-08-12	512.7	518	509.4	516.7	5,344,000	516.70
2020-08-11	497.3	518.9	497	513.6	9,338,400	513.60
2020-08-07	488	494.4	478.7	484	7,195,900	484
2020-08-06	493.2	497.7	489.6	494.3	4,513,600	494.30
2020-08-05	487.3	498	481.4	496.4	6,618,100	496.40
2020-08-04	471.2	492.4	468.7	491.7	6,259,900	491.70
2020-08-03	460	468.3	459	464.7	6,827,400	464.70
2020-07-31	469.9	470.6	454	454.1	7,448,800	454.10
2020-07-30	484.9	487.8	471.5	471.8	6,325,600	471.80
2020-07-29	490	490.7	483.2	484.8	5,123,400	484.80
2020-07-28	494.4	499.7	492.7	495.8	5,186,000	495.80
2020-07-27	491.7	499.7	484.4	499.3	6,455,900	499.30
2020-07-22	506.2	511.4	500.1	501	6,358,500	501
2020-07-21	504.1	505.1	495.5	498.6	7,787,300	498.60
2020-07-20	511.8	514.1	502.4	506.9	6,401,100	506.90
2020-07-17	524	527.9	518.2	519.4	5,638,100	519.40
2020-07-16	522.6	530.9	517.1	524.8	9,346,300	524.80
2020-07-15	514.3	522.3	509.9	513.1	6,478,900	513.10
2020-07-14	498	503.3	495	501.6	3,136,800	501.60
2020-07-13	492.2	504.7	490.8	500.1	5,119,600	500.10
2020-07-10	490	493.5	484.2	484.2	4,897,500	484.20
2020-07-09	493	498.2	491.5	493.5	4,542,900	493.50
2020-07-08	497.3	504.4	494.5	497.7	4,334,200	497.70
2020-07-07	511.3	512.9	500.4	502	4,103,300	502
2020-07-06	500.6	513.5	500.3	512.4	3,888,000	512.40
2020-07-03	509.2	511	497.1	502	4,477,300	502
2020-07-02	501.8	509.4	496.4	506.2	5,886,500	506.20
2020-07-01	504.3	507.8	498.3	501.1	6,123,700	501.10
2020-06-30	512.5	514.7	503	507.5	6,449,600	507.50
2020-06-29	497.3	500.2	491.1	494.9	4,996,500	494.90
2020-06-26	508.6	510	500.9	505	4,611,500	505
2020-06-25	499.5	502.1	491.9	498.7	7,148,300	498.70
2020-06-24	521.9	522.3	508.8	508.8	6,547,700	508.80
2020-06-23	523	527.6	515	522	5,911,500	522
2020-06-22	510.5	522.6	509.4	516	4,520,400	516
2020-06-19	521.4	523	510.3	514.5	7,821,900	514.50
2020-06-18	508.3	518.6	506.3	514.1	8,128,300	514.10
2020-06-17	525.7	526.9	512	519.5	10,345,200	519.50
2020-06-16	513.3	538.5	511.4	535.7	10,759,100	535.70
2020-06-15	512.8	518.5	498.6	498.6	7,284,100	498.60
2020-06-12	493.1	516.2	490	512.5	15,919,200	512.50
2020-06-11	544	548.9	519.4	519.4	17,332,500	519.40
2020-06-10	557	563	553.4	560	7,026,700	560
2020-06-09	565.3	566.9	555.7	560.4	8,796,000	560.40
2020-06-08	552.4	563.4	551.4	563.2	10,410,100	563.20
2020-06-05	533.2	544.6	532.3	544.2	8,264,500	544.20
2020-06-04	551	555.3	528.1	528.5	12,089,500	528.50
2020-06-03	546.2	551.6	540.2	545	9,857,100	545
2020-06-02	530.9	532.9	527.1	531.2	8,045,800	531.20
2020-06-01	527.5	529.7	522.9	528	6,877,400	528
2020-05-29	540	540	522.7	523.9	14,900,000	523.90
2020-05-28	565	586.2	534.3	550.8	21,610,800	550.80
2020-05-27	533	558	528.5	554.6	13,968,100	554.60
2020-05-26	515.2	529.9	512.7	528	10,753,700	528
2020-05-25	499.9	503.1	495.1	503	4,512,900	503
2020-05-22	500.3	502.1	487.6	488.5	4,663,000	488.50
2020-05-21	500	503.3	497.3	498.2	5,421,600	498.20
2020-05-20	493.4	498	488	496.5	6,317,000	496.50
2020-05-19	488.7	494.7	486.4	491.8	7,689,700	491.80
2020-05-18	473.3	477.3	467.8	470	5,960,600	470
2020-05-15	477.9	478.6	472.1	476.5	4,838,900	476.50
2020-05-14	488.2	490	472	472.3	7,433,400	472.30
2020-05-13	487.7	494.5	483.7	492.3	7,853,100	492.30
2020-05-12	501.9	501.9	488	493.4	10,443,800	493.40
2020-05-11	481	510.6	480.5	509.5	12,069,500	509.50
2020-05-08	475.5	479.9	470.4	479.5	7,235,600	479.50
2020-05-07	461	474.2	460.7	470.6	7,626,800	470.60
2020-05-01	489.8	489.9	472	474	8,551,300	474
2020-04-30	498	504.1	492	499.1	10,103,000	499.10
2020-04-28	486.2	487.3	480.6	486.4	5,785,800	486.40
2020-04-27	479.5	489.4	475.5	489.4	6,774,400	489.40
2020-04-24	472	476	466.4	471.8	7,164,100	471.80
2020-04-23	462	477.5	462	477.5	7,247,500	477.50
2020-04-22	458.2	458.7	445.8	452.2	7,833,100	452.20
2020-04-21	467.7	470.3	461	463.3	8,477,300	463.30
2020-04-20	482	485.6	478	480.1	6,015,800	480.10
2020-04-17	487	488.4	472.4	483.2	8,361,000	483.20
2020-04-16	470	473.5	463	471.2	4,763,100	471.20
2020-04-15	485.9	488.7	475	476.8	7,662,000	476.80
2020-04-14	474.1	483.9	471.1	481	8,061,500	481
2020-04-13	463.8	472	459.6	460.3	6,417,600	460.30
2020-04-10	459.9	465.4	451.6	465.4	7,068,200	465.40
2020-04-09	461.1	462	453.3	460	6,421,500	460
2020-04-08	460	462	446.6	460	9,501,800	460
2020-04-07	470	471.2	445.2	459.2	10,548,100	459.20
2020-04-06	431.9	453.7	425.2	450.8	7,169,000	450.80
2020-04-03	441.1	447.6	427.4	433.5	6,273,100	433.50
2020-04-02	447.9	453.5	439.3	441.3	7,149,000	441.30
2020-04-01	461	474.5	452.5	458.6	6,509,200	458.60
2020-03-31	480	480.1	466.2	469	7,099,900	469
2020-03-30	462.7	480.3	450.1	480	10,244,900	480
2020-03-27	487.6	490	469.1	486.2	10,762,300	486.20
2020-03-26	483	484.4	465.1	474.3	10,205,000	474.30
2020-03-25	505	507.9	474.3	491	13,074,500	491
2020-03-24	428.9	458.1	423.5	458.1	13,157,800	458.10
2020-03-23	404.6	418.3	400.9	416.5	16,468,700	416.50
2020-03-19	428.5	432	397.4	400	20,327,000	400
2020-03-18	439.9	450.1	423.2	423.3	11,541,800	423.30
2020-03-17	429	448.7	419.2	439.9	18,920,500	439.90
2020-03-16	449.8	457.5	434.9	435.7	13,890,900	435.70
2020-03-13	451.7	466.9	432.1	447.6	21,548,700	447.60
2020-03-12	510.1	516.4	492.3	499.7	11,688,500	499.70
2020-03-11	540.9	544.2	526.7	527	10,080,700	527
2020-03-10	524.4	543	512.4	539.6	10,878,400	539.60
2020-03-09	560	563.3	541	543.8	10,185,800	543.80
2020-03-06	597.4	597.6	581.8	584.9	6,975,000	584.90
2020-03-05	615.3	619	603	608.8	5,843,300	608.80
2020-03-04	597.8	610.6	597	605.4	6,680,300	605.40
2020-03-03	625	625.8	607.3	607.3	10,668,100	607.30
2020-03-02	607.9	631	603.8	619.5	9,871,000	619.50
2020-02-28	627.5	634.3	618.3	624.7	12,386,100	624.70
2020-02-27	667.8	669	650	651.2	8,015,700	651.20
2020-02-26	676.2	676.8	668.5	674.2	7,050,200	674.20
2020-02-25	675	689.8	670	681.6	8,234,100	681.60
2020-02-21	700	706.5	697.6	704.6	4,894,100	704.60
2020-02-20	696.3	703.9	696.3	700	4,467,500	700
2020-02-19	695	699.7	688.9	692.3	4,657,200	692.30
2020-02-18	697.9	702.1	694.4	697	4,815,300	697
2020-02-17	703.3	707	699.5	705	4,160,500	705
2020-02-14	710	710.4	703.9	707.5	6,313,000	707.50
2020-02-13	711.9	720.5	710.6	717.7	5,210,200	717.70
2020-02-12	709	710.7	699.5	706.2	9,169,900	706.20
2020-02-10	724.5	726.4	701.1	711.7	12,567,000	711.70
2020-02-07	737	738.8	728.1	728.1	5,046,100	728.10
2020-02-06	736	748.9	735.5	741.4	8,284,200	741.40
2020-02-05	722.3	727.5	721.3	724.1	6,048,200	724.10
2020-02-04	718	720.8	714.3	720	2,862,900	720
2020-02-03	711.1	722.9	708.7	718.7	4,835,800	718.70
2020-01-31	725	731.7	724.5	725.2	4,297,500	725.20
2020-01-30	730	737.3	723.3	725.4	6,913,000	725.40
2020-01-29	725.8	728.8	720.4	725	4,358,900	725
2020-01-28	715	722.4	713.1	720	5,853,600	720
2020-01-27	740	740.8	725	725.6	8,940,700	725.60
2020-01-24	759.2	762.5	756.8	757	2,665,600	757
2020-01-23	754.6	759.3	752.8	754.7	3,340,200	754.70
2020-01-22	752.9	763.6	751.6	762.2	3,211,700	762.20
2020-01-21	762	765	756.4	757.3	2,923,500	757.30
2020-01-20	765	769.9	761.1	763.1	5,530,400	763.10
2020-01-17	749.8	756	746.3	754.3	3,944,400	754.30
2020-01-16	748	749	742.7	748.1	3,801,900	748.10
2020-01-15	746.9	751.1	740.2	744.6	4,222,100	744.60
2020-01-14	747	748.6	740.6	748.2	5,803,600	748.20
2020-01-10	744	746.1	735.7	737.6	7,220,300	737.60
2020-01-09	749.6	755.7	744.1	749.9	5,257,000	749.90
2020-01-08	744	749.3	730.5	735.6	7,805,600	735.60
2020-01-07	732.8	745.2	732.7	744	6,315,900	744
2020-01-06	732	735.4	725.5	730	5,286,900	730

分割・併合履歴：なし