[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 
2017-06-27937.00942.00936.20941.7040929003846691460
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
2016-12-08929.00939.50924.30939.5088780008302217300
2016-12-07925.00929.80918.10923.5076930007101478900
2016-12-06915.30925.00912.10922.2086510007951878400
2016-12-05915.00918.20906.20908.9083330007580921100
2016-12-02925.50931.10913.50921.6084590007789884300
2016-12-01940.00946.20926.00929.8096180009007213200
2016-11-30929.00933.30925.40929.401180700010969516800
2016-11-29930.00936.70924.40933.0071570006663079200
2016-11-28940.00940.10932.80937.2059780005598025000
2016-11-25931.40944.40930.50939.7062550005868831800
2016-11-24939.30943.80935.80936.9049710004663701200
2016-11-22920.30937.20918.00931.7066980006231067200
2016-11-21914.00930.00911.20927.0085820007923151500
2016-11-18913.20914.30904.60906.6081920007447206000
2016-11-17899.00911.30893.10911.3076290006894699900
2016-11-16899.00899.40891.00898.7082720007410118900
2016-11-15888.80888.90880.00886.5083650007405561800
2016-11-14880.00889.30876.00881.1071780006333702300
2016-11-11895.00895.90868.40871.201351400011882130800
2016-11-10905.00905.00889.00893.801295200011605362600
2016-11-09920.00921.00854.80860.401676200014818376800
2016-11-08959.00960.40909.00923.201420600013147040100
2016-11-07956.40956.40944.00954.7046810004456095100
2016-11-04942.00947.10939.40944.8052430004943036000
2016-11-02961.20965.00947.20951.3046940004476831600
2016-11-01970.70975.00968.50972.4034740003376512300
2016-10-31978.10983.20974.50978.8051220005006022700
2016-10-28974.10985.00971.80985.0066410006510076000
2016-10-27974.70977.30967.10971.9035400003440889700
2016-10-26961.00976.80960.30974.7055880005425680000
2016-10-25957.10968.70956.60967.9054720005281246000
2016-10-24945.10958.30944.00956.9045310004320756700
2016-10-21953.10955.90942.80943.8065150006170147300
2016-10-20952.10962.60949.30953.5040330003852046200
2016-10-19959.00963.90953.70957.4047220004526231800
2016-10-18944.80955.00944.80954.5063170006008199800
2016-10-17941.30949.50940.80945.5044960004250023600
2016-10-14952.60952.60939.50940.6073340006927758100
2016-10-13960.00962.20948.80955.7060100005746241700
2016-10-12944.20952.50944.00945.0059140005606540500
2016-10-11946.10961.90945.00949.0066930006379072900
2016-10-07949.80950.90941.40943.8054540005153712000
2016-10-06946.50953.50946.00951.6081300007723029500
2016-10-05945.00949.00935.50936.702049200019278351900
2016-10-04968.50975.90965.00975.0050470004903188100
2016-10-03976.30979.80970.40970.9048670004742887900
2016-09-30979.90985.40974.10979.0047350004642309700
2016-09-29984.30996.00978.30991.4042850004241407400
2016-09-28987.30989.00970.80982.7039210003840204000
2016-09-27965.00989.70957.30989.7063970006254605000
2016-09-26977.10983.50972.60976.5041290004036755300
2016-09-23984.90988.80971.80974.1053920005275862600
2016-09-21963.80987.90962.00986.1052290005110436100
2016-09-20960.00974.40958.00962.7055860005382555700
2016-09-16964.20964.90959.00961.0037710003624951700
2016-09-15964.80968.90959.50963.2033650003240936400
2016-09-14964.30974.00962.30966.8032710003169564400
2016-09-13963.70972.40960.20968.8032950003184336800
2016-09-12956.30964.30955.80963.5061530005908006100
2016-09-09979.00984.90972.70973.3055150005387777300
2016-09-08982.00986.80977.40983.7038360003769151900
2016-09-07974.90989.20965.50988.9069470006822868200
2016-09-06975.00979.40974.00975.7037650003675829500
2016-09-05997.40999.00973.60973.8071610007031574600
2016-09-02992.10994.80985.30991.8040140003975966200
2016-09-01996.50999.30990.10992.0041350004111314000
2016-08-31992.50998.00982.90996.4060450006006499700
2016-08-30999.90999.90985.20988.9032990003268880000
2016-08-29990.701001.00986.90997.8052140005191647700
2016-08-26983.10985.70975.60976.1045070004413963800
2016-08-25980.00986.00974.00976.1047690004668375900
2016-08-24976.20984.30976.10983.8027610002708230900
2016-08-23980.00983.80970.20973.0061970006050276600
2016-08-22992.00996.70981.50986.1067870006698398900
2016-08-19991.001007.00990.301002.001114300011140505100
2016-08-18979.80984.60974.30978.4057530005633050500
2016-08-17978.00995.50973.40979.801270300012500178800
2016-08-16966.50968.00952.70953.4040380003863859300
2016-08-15960.10962.40956.80959.5023770002279955900
2016-08-12960.90966.40957.00964.5047200004547960600
2016-08-10959.50959.50949.50951.3030810002937721900
2016-08-09946.00963.60942.30958.5044860004291382000
2016-08-08961.00974.70950.20954.5086990008343814900
2016-08-05920.60954.60913.00941.1099670009320499200
2016-08-04907.70929.70905.10926.2050030004598043900
2016-08-03905.00915.60904.00907.4054570004955708700
2016-08-02920.00923.80911.70913.7051100004679537500
2016-08-01921.20932.80915.20931.3034050003157513500
2016-07-29939.90941.90920.00940.7042720003993047100
2016-07-28932.10943.50929.00940.0055270005184400300
2016-07-27922.20942.50917.80937.5067670006317561200
2016-07-26921.90923.90902.50907.2058210005289839900
2016-07-25920.70936.80920.70927.7042620003963563700
2016-07-22937.90943.00916.10922.8071850006646327500
2016-07-21954.00959.60943.30951.1055980005323527700
2016-07-20944.70949.00934.00941.6048570004560177300
2016-07-19956.10957.70942.50954.7058440005555493100
2016-07-15961.20963.90948.00952.6067720006480479700
2016-07-14944.00953.70934.90952.6055340005236523500
2016-07-13957.00960.00932.20936.6099010009353559500
2016-07-12940.00951.80931.10937.8092620008729697500
2016-07-11907.00930.40901.40924.0076820007053915800
2016-07-08894.00900.30881.80882.0059520005292864500
2016-07-07880.90890.60879.10887.3054380004816113700
2016-07-06881.00884.60868.20883.8077770006824594300
2016-07-05900.90907.30892.20903.8068550006174657500
2016-07-04888.00895.80879.40895.1077030006855009200
2016-07-01876.80881.10864.20867.9054570004743323800
2016-06-30890.00896.60869.40869.4080520007066952000
2016-06-29880.60885.00867.20880.4061930005435491300
2016-06-28861.00883.00857.10873.9048160004199710800
2016-06-27879.70887.30866.20880.4061900005434258700
2016-06-24933.00936.00854.00864.7096710008550635400
2016-06-23915.70932.80908.60931.2072600006701319600
2016-06-22927.50931.20912.50916.0061110005631071900

   ※ 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。 

s7db.com Twitter Blog