[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 
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
2016-06-21901.00925.40893.30924.6054830005018747200
2016-06-20901.00910.70896.20907.2042880003886156600
2016-06-17891.60900.50885.00890.3056220005016020500
2016-06-16900.20904.40873.50877.6047410004189334900
2016-06-15887.80899.30885.00895.3044870004004524700
2016-06-14893.20899.10886.80891.6055300004923481200
2016-06-13911.00911.10893.60894.1057790005196163600
2016-06-10924.70925.30915.60925.3062080005727771200
2016-06-09927.00933.80921.50927.3031350002905731200
2016-06-08932.60936.40923.40936.4048460004511317500
2016-06-07941.30944.50933.70936.0032140003012789700
2016-06-06938.80949.40927.60944.0049310004626878500
2016-06-03951.00953.20934.60942.4055500005235495500
2016-06-02944.90946.90926.10927.2034410003209466700
2016-06-01955.00962.80947.80950.7046340004427880000
2016-05-31947.00962.00945.50959.1059010005649618600
2016-05-30942.60955.00937.50951.7043460004114430800
2016-05-27930.30939.50926.30936.6039130003662388600
2016-05-26935.40939.20928.10930.8040350003765944600
2016-05-25932.80933.00921.50925.4029260002706620900
2016-05-24925.40925.40912.60914.7034990003210635900
2016-05-23935.10936.10915.20926.3035160003250524500
2016-05-20932.60940.60930.00936.2030360002842752400
2016-05-19949.40949.80926.80932.5041060003836240300
2016-05-18942.90955.50935.50943.3041320003901179200
2016-05-17946.00949.90935.50942.9069110006516854000
2016-05-16943.50952.70939.10941.8047570004494374900
2016-05-13966.60966.80943.90944.3077460007380889600
2016-05-12903.50961.70901.80957.801142500010690542700
2016-05-11925.50930.00907.10918.5049770004570004100
2016-05-10892.10920.80892.10916.8058240005301725600
2016-05-09900.70903.80892.10896.2032130002882672500
2016-05-06902.50908.60888.00890.5074320006641198300
2016-05-02893.80905.90893.00904.8054490004900268900
2016-04-28967.10968.00926.10926.7058260005485301100
2016-04-27969.00972.40955.30957.7033340003197306400
2016-04-26963.40969.60959.30965.0041460003998691000
2016-04-25975.00978.80963.60968.6035720003461242200
2016-04-22962.00971.90956.00971.8048960004721891600
2016-04-21972.00973.90957.70972.1057920005612599200
2016-04-20955.00972.00947.50954.3068170006523619700
2016-04-19944.60945.50935.30945.5054380005123214000
2016-04-18905.10917.50905.10915.3037250003399022700
2016-04-15935.00949.00933.80937.3043180004053869400
2016-04-14938.00952.00929.20950.0078740007445027700
2016-04-13921.80933.90918.10932.8052490004871888300
2016-04-12891.50910.00890.90906.8045370004096583700
2016-04-11902.00906.20886.10895.4045300004042514800
2016-04-08892.00918.50885.40906.9075800006828911700
2016-04-07897.10909.80890.80906.5059880005408081000
2016-04-06893.80902.90887.50898.8055500004976798200
2016-04-05924.30931.50896.50897.4057920005263104100
2016-04-04925.00937.10923.80930.8050420004690050700
2016-04-01954.70954.80921.60922.5058520005454030100
2016-03-31976.50982.50957.40959.2060080005817481100
2016-03-30962.60977.10960.60966.0068490006636055300
2016-03-29949.50974.00946.60963.4064620006210005000
2016-03-28952.00956.00937.00949.5055990005299020000
2016-03-25939.00952.30930.40951.0051000004815119600
2016-03-24932.00942.00928.10936.7055470005192593600
2016-03-23950.20953.60940.30942.0040750003848639400
2016-03-22944.90957.10939.00950.4064250006097809600
2016-03-18940.30946.70929.20934.6061240005728511400
2016-03-17942.10952.50932.00940.9056230005307368900
2016-03-16940.70955.40938.20938.5053570005058010000
2016-03-15953.00957.60944.10948.3054290005162000300
2016-03-14952.00960.30952.00955.9064280006152169500
2016-03-11935.20948.90932.90946.7088380008318085500
2016-03-10919.00947.70918.00946.0069540006530780100
2016-03-09910.20918.70906.50916.70100620009178537600
2016-03-08912.80925.80906.10922.7073330006736135100
2016-03-07934.00934.10904.20912.4093300008528467600
2016-03-04922.00938.70918.50935.2082050007643720500
2016-03-03920.50933.90915.00922.3091520008445569800
2016-03-02919.00943.60915.30932.30100580009369863000
2016-03-01894.00902.10882.10897.1094320008404653100
2016-02-29943.60945.80902.80902.8097350008941351800
2016-02-26933.00947.60930.50934.3073680006924053700
2016-02-25908.00926.40906.60921.3067770006210329000
2016-02-24895.10909.80893.20905.0055900005047022400
2016-02-23916.00923.70903.00904.1054880005008040200
2016-02-22906.50921.30905.00913.8051950004746437500
2016-02-19911.00917.30901.40906.6053500004850964900
2016-02-18930.80935.80910.40918.7088240008127615100
2016-02-17925.00939.20899.60908.1081760007475427700
2016-02-16945.00951.40928.20937.1068810006475375900
2016-02-15920.00944.80906.00938.4090650008410495400
2016-02-12900.00911.00871.70873.401638600014589578600
2016-02-10950.00962.20926.80944.601524300014407695000
2016-02-09950.00956.80930.10934.601246000011742859300
2016-02-08962.20992.60953.10984.201057600010316524100
2016-02-05970.10983.90969.40980.7068310006662735500
2016-02-04977.501002.00976.00988.8085390008451861200
2016-02-031003.501003.50983.90992.3097570009672936500
2016-02-021032.001045.001023.001025.0073880007647100500
2016-02-011025.001047.501018.501043.501211700012583948000
2016-01-291002.001021.00978.001017.501947900019485379700
2016-01-281010.501028.50988.401002.501645200016526335900
2016-01-271025.501036.001021.001033.5061530006336499500
2016-01-261025.001027.501013.001015.5045210004608584000
2016-01-251041.001042.501025.501037.5046370004801729500
2016-01-221003.501031.00991.001027.5095890009697484700
2016-01-21995.701010.00966.40966.501525300015082987600
2016-01-201027.001033.00998.20999.0086740008765647800
2016-01-191010.001032.001008.001027.0060710006203735000
2016-01-181010.001026.001003.501021.5053830005463183500
2016-01-151045.501048.501020.501027.5067560006998750500
2016-01-141022.001036.501015.501032.5094920009747175000
2016-01-131030.001044.501023.001043.0086930009002004000
2016-01-121041.501048.001020.001020.0075820007809375500
2016-01-081048.001064.001041.001048.5087580009212824000
2016-01-071083.001092.501059.501060.5078860008449709000
2016-01-061104.501111.501083.501088.0062460006838984500
2016-01-051096.501102.001092.001096.5051100005607002000
2016-01-041129.501129.501100.501103.0053780005983080500
2015-12-301139.001140.001128.001130.0036170004098017000
2015-12-291126.001137.001122.001136.0045030005086445000
2015-12-281119.001125.001105.501120.0040210004494374000
2015-12-251105.001113.001097.501101.0035040003868401000
2015-12-241123.001124.001108.001109.5043080004814965000
2015-12-221101.001117.501094.501111.5049130005438232000
2015-12-211093.001102.501079.001097.0067130007325412000
2015-12-181113.501135.001093.001093.0078940008765561500
2015-12-171117.001123.501115.001118.0062030006941841000
2015-12-161088.001096.001081.001094.0055070006007715500
2015-12-151094.001102.001072.501072.5062100006725160000
2015-12-141075.001096.001072.001092.0054540005916889500
2015-12-111080.001104.501080.001095.5078320008533244000
2015-12-101073.501086.001072.501080.0052400005657456500
2015-12-091089.001101.001076.501077.5056640006142439500
2015-12-081111.001113.001091.501093.5054560005991177000
2015-12-071113.001122.001111.001111.5031450003508856000
2015-12-041106.001115.001100.501107.0050180005556594000
2015-12-031128.001130.001120.501123.5050020005621791500
2015-12-021135.001137.001127.501132.0049280005583770500
2015-12-011130.001133.501122.501133.5060750006854120500
2015-11-301126.501127.001112.001119.0072210008072459000
2015-11-271131.501132.501119.001129.0041010004620664500
2015-11-261135.001139.501122.501124.0045780005161350500

   ※ 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