[3402 東証1部] 東レ 日足 時系列データ

[3402 東証1部] 東レ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131085.001086.001066.001070.5063289006787551800
2017-12-121074.501085.501074.001083.5070220007592172700
2017-12-111056.501066.501053.001066.5069911007436860500
2017-12-081037.501052.501037.501052.0077502008107754550
2017-12-071051.501057.501047.001048.5060519006358825200
2017-12-061057.001060.001044.001052.5064224006751906450
2017-12-051055.001063.501053.001062.0041923004441100700
2017-12-041067.501068.001055.501056.5046927004976919200
2017-12-011067.001069.001054.001063.0080896008592323850
2017-11-301073.501074.001046.501057.001191720012609851700
2017-11-291049.501080.001049.501065.002006430021344692800
2017-11-281103.001123.501010.501046.005131830054109697750
2017-11-271118.501121.001101.001104.5044320004903839400
2017-11-241113.001119.501107.001115.0053036005904410700
2017-11-221137.001142.001122.001123.0049578005587215950
2017-11-211155.501157.001133.001134.5066712007592557950
2017-11-201138.001144.001133.501141.5048470005529356300
2017-11-171140.501146.001130.001135.5086560009838145550
2017-11-161120.001136.001110.501131.0045073005078212700
2017-11-151114.501128.001112.501120.0078860008839023450
2017-11-141121.501125.001108.501120.0070502007875242250
2017-11-131150.001151.501116.501123.001156130013050208400
2017-11-101150.001178.001149.001169.001099140012818016900
2017-11-091186.501194.001162.501178.501060900012556637450
2017-11-081186.001208.001179.001195.5076908009181756450
2017-11-071175.001188.001165.501188.0060370007115755450
2017-11-061185.001187.501170.001173.0075637008913310600
2017-11-021160.001174.501156.001167.5071124008292528000
2017-11-011152.001158.501144.001152.5060710006992810800
2017-10-311128.501147.001126.501143.5067520007692042100
2017-10-301135.001135.001120.501129.5064995007334075350
2017-10-271120.001138.001119.501135.00921780010432097750
2017-10-261105.001113.001100.501111.0043042004767411700
2017-10-251112.001118.001103.501105.5052681005849386250
2017-10-241100.001109.501100.001109.0040022004425459300
2017-10-231102.501109.501099.501106.5044259004894298200
2017-10-201094.001106.501090.001092.5065916007227067800
2017-10-191092.501096.501088.001090.5036699004007867450
2017-10-181091.501097.001087.501092.5039485004313376750
2017-10-171087.501093.501083.501088.5044092004799653100
2017-10-161081.001083.501077.001078.5047097005087073700
2017-10-131075.001083.501064.001078.0063428006818269750
2017-10-121085.501089.001073.501080.0050681005470026900
2017-10-111087.001091.001080.001085.0037847004105939550
2017-10-101097.501101.501091.501096.0032930003607278750
2017-10-061100.001101.501092.501094.5039616004342106800
2017-10-051102.501104.501083.501098.0062531006847651650
2017-10-041080.001085.001076.001082.5028553003087631650
2017-10-031075.501079.001071.001077.0027769002987969050
2017-10-021095.501097.001070.501071.0054889005918906900
2017-09-291095.501099.501090.001091.5051834005666902000
2017-09-281100.001109.501092.001100.0070649007767504850
2017-09-271062.501079.001057.501074.0045421004863869200
2017-09-261066.001067.001054.501059.0042383004489018300
2017-09-251068.001074.501063.001065.5025739002745202550
2017-09-221081.501081.501063.001063.5038079004066380800
2017-09-211088.501092.501077.001078.5040384004371039600
2017-09-201081.001093.001074.001077.5059214006408357800
2017-09-191080.501088.001080.001085.5058659006359010500
2017-09-151064.501074.001058.001069.0065682007013300350
2017-09-141043.501075.001042.501067.501160590012347810300
2017-09-131038.501038.501027.001034.5043518004497874450
2017-09-121040.001041.001032.501036.5026179002712919000
2017-09-111036.001042.001029.001031.0031893003297040750
2017-09-081023.001028.001020.501026.5046625004775334200
2017-09-071027.501033.001022.501023.0042610004374857200
2017-09-061015.001025.001011.501023.0036884003761034350
2017-09-051025.001030.001016.001016.5040407004123235900
2017-09-041035.001038.501027.501029.0028225002909649100
2017-09-011047.001048.501036.001040.0027891002905748350
2017-08-311040.501052.501036.501047.0050153005254901800
2017-08-301049.001050.001041.001043.0043727004564442200
2017-08-291035.001045.001032.501044.0034141003559021750
2017-08-281037.001051.001036.001047.0063290006614732800
2017-08-251024.001031.501022.001029.5041280004244201250
2017-08-241025.001030.001017.501021.0046759004788221450
2017-08-23998.001026.50997.101024.501003370010208952590
2017-08-22986.50989.80984.10985.3024118002378202200
2017-08-21993.00994.20985.50986.7029727002937332680
2017-08-18993.00995.00989.00993.0032752003250659940
2017-08-171000.001007.00995.801003.5037856003790697920
2017-08-161010.501011.001001.001002.0040771004099816950
2017-08-15999.101007.00995.10999.7039952004001529810
2017-08-14990.00997.40989.60990.3055629005518542960
2017-08-101005.001010.00997.30998.9029222002927101580
2017-08-091013.501014.50994.20998.2042773004274706870
2017-08-081022.001028.001017.001018.0074308007591732450
2017-08-07994.001021.00984.501020.001205510012138675830
2017-08-041002.501003.50990.10992.3042362004208766470
2017-08-031004.001007.001000.001005.5026454002656810300
2017-08-021005.001007.00998.201005.5039994004015776280
2017-08-01994.401003.50993.801003.5060354006038594920
2017-07-31992.00998.50989.40997.0036799003664418420
2017-07-28985.10998.30985.10997.4055991005568199110
2017-07-27986.80996.20984.60990.6063749006315171730
2017-07-26992.20994.60979.20982.7049044004831524040
2017-07-25995.00999.70987.10988.9055020005458643740
2017-07-24989.901000.00978.901000.001179380011736312540
2017-07-21980.20989.10979.60986.4055184005440667320
2017-07-20971.30984.20964.40983.7060209005883559860
2017-07-19972.10976.70970.00974.2034076003318326140
2017-07-18972.00978.60963.20978.2047622004635332330
2017-07-14968.00971.70965.90971.1032412003142490550
2017-07-13968.10969.10961.90965.1025744002486662690
2017-07-12963.20969.50963.00966.9026763002588359730
2017-07-11958.70969.80958.00967.9035959003469807660
2017-07-10960.10963.00954.60956.1029953002870071680
2017-07-07956.00962.00953.00956.9047661004562796000
2017-07-06958.00969.20952.00966.3073972007131227860
2017-07-05954.70963.20951.70963.1048557004657739330
2017-07-04960.00965.40951.70954.9042832004102295140
2017-07-03945.00958.00944.80957.6059047005634182970
2017-06-30940.00942.60935.00940.3048873004585436030
2017-06-29953.40954.50945.00945.8053548005083938980
2017-06-28942.00949.00941.40948.8045388004296207040
2017-06-27937.00942.00936.20941.7040929003846691460
2017-06-26931.20937.90930.80934.0036423003402552940
2017-06-23931.00934.50928.10931.7040756003796388710
2017-06-22931.40934.70929.10931.1036833003431454700
2017-06-21933.50935.30927.10933.2040066003735440210
2017-06-20939.00939.90933.70935.7053838005046359650
2017-06-19923.40933.80922.10932.5053884005016030630
2017-06-16909.20924.60908.80921.7080359007390639680
2017-06-15909.10914.80905.70912.0046779004259329040
2017-06-14906.00918.60903.10916.5057874005285906520
2017-06-13908.50913.90906.60906.8054473004952974980
2017-06-12910.00915.50908.50911.3055503005057657210
2017-06-09911.00915.90907.10909.7067478006144228940
2017-06-08922.00922.30911.20912.0066826006117833520
2017-06-07918.00924.30914.10922.3045799004219466900
2017-06-06923.50924.70918.10919.7050857004684774800
2017-06-05934.50937.10928.20929.5048594004523186910
2017-06-02930.10939.20928.80938.9081000007569720990
2017-06-01925.90934.80925.90933.8060284005615908470
2017-05-31927.20927.90922.10924.9071581006619020730
2017-05-30920.90930.50918.80929.2040272003727143130
2017-05-29925.00925.70920.00920.9025028002309868760
2017-05-26922.70924.40918.00918.5041202003794579990
2017-05-25923.00923.90917.30922.1037276003434182040
2017-05-24930.00932.00921.50923.0039733003671607650
2017-05-23928.00928.20921.00922.6041199003803823850
2017-05-22938.20938.30923.40928.4069284006432218890
2017-05-19921.90937.70915.80934.4076695007122484940
2017-05-18921.90923.10913.80917.1080720007407703720
2017-05-17925.00934.40921.80932.2067888006319009580
2017-05-16931.20937.60925.00925.8076750007124895510
2017-05-15936.30939.40925.50927.3084827007897054040
2017-05-12945.00946.20932.00944.501093850010297537140
2017-05-11955.00960.00942.10946.301275390012092453400
2017-05-101000.001000.00952.70954.101552160015000801340
2017-05-09995.30997.80991.80994.4048135004789567330
2017-05-08996.70999.30989.30999.1061873006161351560
2017-05-02986.90989.80982.40989.6036366003592537210
2017-05-01985.10986.80977.60980.3025825002532781880
2017-04-28985.00990.60983.50986.1033679003323559050
2017-04-27980.80992.20975.60989.2070462006956030600
2017-04-26980.00984.00973.20978.7076288007453787530
2017-04-25967.40976.10966.90974.4044877004361459700
2017-04-24971.00972.50963.10967.5047040004549960440
2017-04-21965.00967.60958.20960.8050031004813103890
2017-04-20958.40965.40958.40962.0035514003417855300
2017-04-19958.00962.00953.30957.8032382003101917970
2017-04-18960.10967.30960.10961.2027636002660673930
2017-04-17946.80953.70943.50953.3029921002839688540
2017-04-14961.50967.50950.20952.3047458004538330430
2017-04-13959.00961.70954.50959.0039820003814124110
2017-04-12972.90974.60963.40965.8035757003458676940
2017-04-11982.00988.00975.90979.6031139003052037570
2017-04-10986.40991.60984.10986.4030567003017662600
2017-04-07980.00991.30977.70982.5070593006952627910
2017-04-06980.70989.30967.10971.0071491006970087980
2017-04-05989.70991.90980.60984.5048964004829724980
2017-04-04989.30990.70981.70987.6050327004961039990
2017-04-03987.30998.40983.00992.8050829005037509610
2017-03-311004.001005.50987.00987.0053990005368004200
2017-03-301012.501018.00998.20999.4049970005027170200
2017-03-291008.001018.501005.501012.0053780005449667500
2017-03-281000.501006.50996.701006.5053340005350047000
2017-03-27995.10998.60989.50993.8041440004117881300
2017-03-24993.301010.50990.001009.5051590005173803000
2017-03-23984.50993.40983.10989.1039550003910230300
2017-03-22990.00997.40984.00986.9055770005518919900
2017-03-21994.601005.00993.001001.0047710004770840400
2017-03-17997.50999.20992.50995.0050830005059792600
2017-03-16995.301004.50995.001002.0048320004835396200
2017-03-15998.10999.40992.90997.2042270004212725500
2017-03-141008.001009.001002.501006.5036530003676110500
2017-03-131002.501004.50997.801004.5026810002687521400
2017-03-10998.801001.50995.001001.0057150005707585600
2017-03-09998.701000.50992.40993.9040910004074269800
2017-03-08995.70999.30989.30992.3041810004151591200
2017-03-07999.301002.00994.00999.2038210003813685700
2017-03-061002.001002.50996.00998.3044720004466606500
2017-03-031010.001013.001003.501008.5040130004043833000
2017-03-021018.001022.501008.501009.5079790008097562500
2017-03-011008.001010.50998.301006.5043790004403905100
2017-02-281017.001017.001004.501005.0084710008548310000
2017-02-271000.501005.00992.70995.0053750005358750400
2017-02-241012.001017.001007.501009.0038890003932280500
2017-02-231022.001027.501012.001017.5047890004872449500
2017-02-22999.101022.00998.201020.001196600012134719900
2017-02-21976.00985.60974.80985.2036140003550700200
2017-02-20974.00974.90970.10972.5043810004262476700
2017-02-17984.00986.30978.60981.1036510003581914300
2017-02-16988.00991.80984.00989.7036890003645702400
2017-02-15988.00994.00982.90988.8045770004526206900
2017-02-14986.00988.10978.50979.6039460003876046000
2017-02-13989.30991.00982.00983.0049560004881976600
2017-02-10982.00997.00968.30990.0098860009749797300
2017-02-09976.80986.90958.90970.4097220009430710400
2017-02-08977.90983.60971.30975.6040260003929885000
2017-02-07975.70978.30967.60974.6044800004361892300
2017-02-06988.90991.30974.50979.5046930004603278600
2017-02-03983.90994.00980.50984.6057310005650336900
2017-02-02987.40988.90977.30978.4031560003099064900
2017-02-01971.20990.00965.50988.7044440004354831500
2017-01-31980.00985.50977.10977.6044580004371976700
2017-01-30991.80992.80985.10991.3040740004034242400
2017-01-27990.00997.00985.80997.0070740007023105100
2017-01-26982.90984.30971.50984.0077570007603410500
2017-01-25977.40979.80964.00967.9046540004513199300
2017-01-24967.00974.70963.60967.5047670004611634900
2017-01-23982.50983.50962.70966.4063050006105871300
2017-01-20976.60984.40976.00978.0053270005219073300
2017-01-19977.00985.90974.60978.3066100006477048100
2017-01-18964.00967.20950.10964.6053490005132359300
2017-01-17969.80969.80957.30957.6046160004440241500
2017-01-16968.60976.60963.50968.3048860004736571000
2017-01-13964.50977.00963.00976.7044380004315398500
2017-01-12977.00977.80962.50964.6054060005230148300
2017-01-11973.80982.30972.30981.1046880004589108600
2017-01-10968.50976.90964.70970.9068710006660447100
2017-01-06968.30977.80967.20976.8073390007146251900
2017-01-05974.00977.90968.50971.4086700008423494800
2017-01-04961.20968.60958.00967.9068030006564289800
2016-12-30948.40949.50941.40946.2040250003809191200
2016-12-29949.80954.70945.40948.8071840006821161700
2016-12-28972.40975.00950.70951.7090400008679626300
2016-12-27980.20989.00975.40982.3051840005095397800
2016-12-26982.00988.00977.30978.4054360005340926800
2016-12-22965.70983.70965.70980.00101250009893867500
2016-12-21968.00975.00963.40964.701166400011298380700
2016-12-20957.70969.40955.70966.9074280007171740000
2016-12-19951.40958.60950.70957.2063790006104350600
2016-12-16960.00962.70954.10954.7089820008598244900
2016-12-15952.80959.50948.80955.2081970007829101500
2016-12-14942.90953.80940.30952.8057550005468034800
2016-12-13935.50947.90930.60946.5066750006291508000
2016-12-12947.00947.00937.20940.0072760006862761700
2016-12-09933.40946.50931.50944.5089820008442261300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter