帝人(3401)の株価時系列情報
帝人(3401)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 695 | 696 | 690 | 693 | 729,000 |
1986/12/26 | 691 | 702 | 691 | 691 | 927,000 |
1986/12/25 | 701 | 710 | 685 | 696 | 1,461,000 |
1986/12/24 | 716 | 720 | 710 | 710 | 1,537,000 |
1986/12/23 | 725 | 727 | 711 | 715 | 2,102,000 |
1986/12/22 | 731 | 733 | 725 | 725 | 2,332,000 |
1986/12/19 | 740 | 743 | 729 | 735 | 8,633,000 |
1986/12/18 | 740 | 740 | 727 | 738 | 8,208,000 |
1986/12/17 | 720 | 737 | 715 | 737 | 3,236,000 |
1986/12/16 | 734 | 740 | 715 | 715 | 8,129,000 |
1986/12/15 | 718 | 735 | 713 | 725 | 10,043,000 |
1986/12/12 | 720 | 726 | 710 | 710 | 2,398,000 |
1986/12/11 | 740 | 742 | 725 | 730 | 11,126,000 |
1986/12/10 | 720 | 734 | 710 | 730 | 10,347,000 |
1986/12/09 | 700 | 709 | 695 | 700 | 2,078,000 |
1986/12/08 | 710 | 715 | 700 | 700 | 1,511,000 |
1986/12/06 | 700 | 705 | 691 | 700 | 1,128,000 |
1986/12/05 | 720 | 720 | 699 | 700 | 2,224,000 |
1986/12/04 | 693 | 710 | 690 | 710 | 3,259,000 |
1986/12/03 | 701 | 709 | 690 | 690 | 2,088,000 |
1986/12/02 | 710 | 713 | 690 | 691 | 2,245,000 |
1986/12/01 | 730 | 730 | 708 | 708 | 1,881,000 |
1986/11/29 | 730 | 734 | 720 | 725 | 7,362,000 |
1986/11/28 | 712 | 724 | 706 | 720 | 17,220,000 |
1986/11/27 | 661 | 692 | 660 | 692 | 2,911,000 |
1986/11/26 | 670 | 680 | 655 | 655 | 2,512,000 |
1986/11/25 | 674 | 682 | 665 | 669 | 862,000 |
1986/11/22 | 674 | 680 | 668 | 677 | 1,158,000 |
1986/11/21 | 656 | 675 | 656 | 661 | 1,296,000 |
1986/11/20 | 669 | 669 | 646 | 655 | 1,190,000 |
1986/11/19 | 646 | 660 | 644 | 660 | 1,952,000 |
1986/11/18 | 644 | 660 | 644 | 648 | 711,000 |
1986/11/17 | 653 | 655 | 638 | 643 | 926,000 |
1986/11/14 | 652 | 670 | 648 | 653 | 2,248,000 |
1986/11/13 | 662 | 670 | 652 | 658 | 2,206,000 |
1986/11/12 | 680 | 690 | 672 | 672 | 1,145,000 |
1986/11/11 | 690 | 697 | 679 | 680 | 2,240,000 |
1986/11/10 | 685 | 697 | 680 | 681 | 1,734,000 |
1986/11/07 | 704 | 707 | 681 | 682 | 3,757,000 |
1986/11/06 | 680 | 712 | 680 | 698 | 11,476,000 |
1986/11/05 | 656 | 680 | 656 | 670 | 3,770,000 |
1986/11/04 | 653 | 670 | 643 | 646 | 1,331,000 |
1986/11/01 | 655 | 660 | 641 | 643 | 454,000 |
1986/10/31 | 665 | 665 | 650 | 652 | 2,606,000 |
1986/10/30 | 680 | 682 | 642 | 650 | 2,398,000 |
1986/10/29 | 630 | 670 | 622 | 660 | 3,414,000 |
1986/10/28 | 650 | 650 | 631 | 640 | 536,000 |
1986/10/27 | 622 | 640 | 620 | 640 | 635,000 |
1986/10/25 | 608 | 634 | 601 | 620 | 568,000 |
1986/10/24 | 660 | 660 | 610 | 618 | 1,922,000 |
1986/10/23 | 609 | 660 | 599 | 640 | 2,766,000 |
1986/10/22 | 660 | 670 | 602 | 619 | 3,101,000 |
1986/10/21 | 675 | 685 | 632 | 650 | 3,019,000 |
1986/10/20 | 700 | 703 | 680 | 685 | 1,776,000 |
1986/10/17 | 720 | 725 | 702 | 703 | 3,439,000 |
1986/10/16 | 740 | 740 | 706 | 718 | 6,276,000 |
1986/10/15 | 745 | 753 | 730 | 740 | 15,735,000 |
1986/10/14 | 695 | 730 | 695 | 725 | 12,607,000 |
1986/10/13 | 679 | 700 | 675 | 700 | 1,311,000 |
1986/10/09 | 683 | 685 | 670 | 679 | 1,118,000 |
1986/10/08 | 680 | 690 | 662 | 663 | 1,303,000 |
1986/10/07 | 672 | 685 | 667 | 675 | 2,219,000 |
1986/10/06 | 712 | 718 | 673 | 675 | 3,748,000 |
1986/10/04 | 713 | 718 | 703 | 703 | 7,404,000 |
1986/10/03 | 680 | 700 | 680 | 695 | 7,149,000 |
1986/10/02 | 640 | 645 | 610 | 640 | 3,661,000 |
1986/10/01 | 675 | 685 | 651 | 651 | 3,804,000 |
1986/09/30 | 695 | 698 | 675 | 675 | 2,122,000 |
1986/09/29 | 690 | 714 | 682 | 698 | 2,224,000 |
1986/09/27 | 696 | 709 | 686 | 694 | 1,549,000 |
1986/09/26 | 697 | 720 | 691 | 695 | 5,593,000 |
1986/09/25 | 721 | 729 | 694 | 710 | 3,200,000 |
1986/09/24 | 729 | 735 | 720 | 721 | 3,803,000 |
1986/09/22 | 725 | 735 | 716 | 719 | 5,381,000 |
1986/09/19 | 679 | 720 | 675 | 719 | 5,506,000 |
1986/09/18 | 691 | 700 | 673 | 679 | 3,774,000 |
1986/09/17 | 710 | 718 | 685 | 685 | 5,442,000 |
1986/09/16 | 735 | 740 | 690 | 690 | 6,117,000 |
1986/09/12 | 740 | 759 | 735 | 745 | 10,148,000 |
1986/09/11 | 809 | 809 | 770 | 770 | 9,079,000 |
1986/09/10 | 786 | 799 | 770 | 799 | 10,009,000 |
1986/09/09 | 810 | 813 | 776 | 776 | 15,266,000 |
1986/09/08 | 803 | 820 | 790 | 800 | 27,101,000 |
1986/09/06 | 805 | 815 | 790 | 795 | 33,169,000 |
1986/09/05 | 745 | 800 | 742 | 795 | 34,106,000 |
1986/09/04 | 750 | 768 | 730 | 748 | 21,998,000 |
1986/09/03 | 755 | 780 | 745 | 745 | 39,385,000 |
1986/09/02 | 720 | 785 | 710 | 765 | 53,343,000 |
1986/09/01 | 710 | 740 | 700 | 725 | 48,163,000 |
1986/08/30 | 675 | 699 | 675 | 699 | 31,266,000 |
1986/08/29 | 596 | 660 | 595 | 660 | 38,907,000 |
1986/08/28 | 575 | 596 | 575 | 576 | 5,253,000 |
1986/08/27 | 585 | 585 | 565 | 575 | 3,447,000 |
1986/08/26 | 580 | 612 | 580 | 592 | 5,865,000 |
1986/08/25 | 556 | 594 | 556 | 589 | 3,862,000 |
1986/08/23 | 575 | 575 | 551 | 555 | 1,734,000 |
1986/08/22 | 600 | 605 | 570 | 578 | 3,519,000 |
1986/08/21 | 610 | 615 | 590 | 595 | 6,952,000 |
1986/08/20 | 587 | 612 | 585 | 605 | 16,180,000 |
1986/08/19 | 590 | 600 | 575 | 587 | 7,477,000 |
1986/08/18 | 613 | 613 | 590 | 590 | 10,705,000 |
1986/08/15 | 600 | 624 | 595 | 613 | 43,072,000 |
1986/08/14 | 569 | 585 | 558 | 585 | 15,273,000 |
1986/08/13 | 567 | 573 | 552 | 559 | 7,128,000 |
1986/08/12 | 547 | 572 | 542 | 563 | 15,787,000 |
1986/08/11 | 549 | 550 | 536 | 538 | 5,784,000 |
1986/08/08 | 510 | 547 | 510 | 545 | 9,032,000 |
1986/08/07 | 509 | 515 | 508 | 508 | 1,917,000 |
1986/08/06 | 510 | 516 | 505 | 509 | 908,000 |
1986/08/05 | 516 | 525 | 516 | 519 | 391,000 |
1986/08/04 | 524 | 525 | 515 | 520 | 621,000 |
1986/08/02 | 526 | 526 | 520 | 525 | 691,000 |
1986/08/01 | 524 | 535 | 511 | 527 | 1,716,000 |
1986/07/31 | 515 | 525 | 510 | 520 | 1,725,000 |
1986/07/30 | 502 | 520 | 502 | 515 | 2,224,000 |
1986/07/29 | 520 | 530 | 515 | 520 | 1,195,000 |
1986/07/28 | 525 | 531 | 523 | 530 | 2,278,000 |
1986/07/26 | 508 | 520 | 508 | 518 | 1,772,000 |
1986/07/25 | 495 | 515 | 490 | 507 | 2,094,000 |
1986/07/24 | 495 | 500 | 495 | 495 | 1,401,000 |
1986/07/23 | 504 | 510 | 500 | 503 | 1,203,000 |
1986/07/22 | 490 | 502 | 490 | 502 | 977,000 |
1986/07/21 | 508 | 510 | 500 | 500 | 1,025,000 |
1986/07/19 | 512 | 513 | 506 | 506 | 602,000 |
1986/07/18 | 508 | 515 | 508 | 511 | 1,164,000 |
1986/07/17 | 515 | 515 | 510 | 510 | 968,000 |
1986/07/16 | 513 | 520 | 513 | 516 | 1,041,000 |
1986/07/15 | 513 | 520 | 513 | 516 | 332,000 |
1986/07/14 | 520 | 520 | 507 | 512 | 1,213,000 |
1986/07/11 | 515 | 520 | 511 | 519 | 2,764,000 |
1986/07/10 | 515 | 519 | 513 | 515 | 1,164,000 |
1986/07/09 | 524 | 530 | 518 | 520 | 1,312,000 |
1986/07/08 | 522 | 524 | 519 | 522 | 840,000 |
1986/07/07 | 522 | 525 | 522 | 522 | 1,011,000 |
1986/07/05 | 523 | 524 | 520 | 520 | 518,000 |
1986/07/04 | 524 | 525 | 519 | 520 | 957,000 |
1986/07/03 | 525 | 530 | 520 | 520 | 1,422,000 |
1986/07/02 | 523 | 530 | 522 | 523 | 291,000 |
1986/07/01 | 535 | 539 | 516 | 518 | 1,749,000 |
1986/06/30 | 536 | 537 | 530 | 535 | 821,000 |
1986/06/28 | 535 | 537 | 530 | 535 | 896,000 |
1986/06/27 | 555 | 555 | 530 | 530 | 9,657,000 |
1986/06/26 | 545 | 549 | 538 | 548 | 7,580,000 |
1986/06/25 | 523 | 535 | 523 | 535 | 3,489,000 |
1986/06/24 | 520 | 537 | 520 | 521 | 5,080,000 |
1986/06/23 | 520 | 522 | 515 | 519 | 1,274,000 |
1986/06/21 | 517 | 520 | 517 | 520 | 789,000 |
1986/06/20 | 517 | 524 | 514 | 514 | 1,883,000 |
1986/06/19 | 516 | 516 | 512 | 514 | 1,034,000 |
1986/06/18 | 510 | 517 | 510 | 515 | 1,075,000 |
1986/06/17 | 515 | 518 | 514 | 518 | 480,000 |
1986/06/16 | 520 | 525 | 513 | 514 | 470,000 |
1986/06/13 | 517 | 519 | 513 | 518 | 1,362,000 |
1986/06/12 | 515 | 520 | 513 | 517 | 1,486,000 |
1986/06/11 | 513 | 519 | 513 | 519 | 1,325,000 |
1986/06/10 | 508 | 513 | 505 | 511 | 980,000 |
1986/06/09 | 510 | 514 | 506 | 514 | 606,000 |
1986/06/07 | 518 | 520 | 510 | 510 | 697,000 |
1986/06/06 | 525 | 525 | 517 | 523 | 1,544,000 |
1986/06/05 | 513 | 522 | 512 | 518 | 4,033,000 |
1986/06/04 | 515 | 520 | 513 | 513 | 1,071,000 |
1986/06/03 | 517 | 520 | 510 | 510 | 737,000 |
1986/06/02 | 518 | 518 | 511 | 517 | 639,000 |
1986/05/31 | 519 | 520 | 515 | 520 | 1,551,000 |
1986/05/30 | 519 | 520 | 511 | 520 | 1,522,000 |
1986/05/29 | 510 | 519 | 510 | 515 | 1,799,000 |
1986/05/28 | 512 | 512 | 505 | 505 | 670,000 |
1986/05/27 | 519 | 520 | 512 | 512 | 670,000 |
1986/05/26 | 523 | 523 | 515 | 519 | 456,000 |
1986/05/24 | 523 | 523 | 513 | 518 | 901,000 |
1986/05/23 | 516 | 516 | 512 | 513 | 1,326,000 |
1986/05/22 | 510 | 510 | 499 | 509 | 1,519,000 |
1986/05/21 | 500 | 502 | 498 | 500 | 903,000 |
1986/05/20 | 496 | 501 | 495 | 497 | 431,000 |
1986/05/19 | 495 | 500 | 491 | 496 | 322,000 |
1986/05/17 | 490 | 495 | 490 | 490 | 615,000 |
1986/05/16 | 507 | 507 | 500 | 500 | 1,265,000 |
1986/05/15 | 511 | 513 | 505 | 507 | 781,000 |
1986/05/14 | 519 | 519 | 505 | 509 | 935,000 |
1986/05/13 | 520 | 520 | 512 | 518 | 1,142,000 |
1986/05/12 | 525 | 525 | 515 | 515 | 837,000 |
1986/05/09 | 520 | 521 | 517 | 520 | 938,000 |
1986/05/08 | 522 | 522 | 512 | 520 | 1,329,000 |
1986/05/07 | 513 | 519 | 504 | 512 | 1,219,000 |
1986/05/06 | 510 | 510 | 500 | 503 | 807,000 |
1986/05/02 | 499 | 503 | 499 | 500 | 1,182,000 |
1986/05/01 | 500 | 510 | 500 | 500 | 1,689,000 |
1986/04/30 | 508 | 510 | 505 | 506 | 846,000 |
1986/04/28 | 503 | 508 | 500 | 508 | 212,000 |
1986/04/26 | 504 | 505 | 496 | 498 | 955,000 |
1986/04/25 | 511 | 511 | 500 | 505 | 1,676,000 |
1986/04/24 | 510 | 515 | 498 | 501 | 2,950,000 |
1986/04/23 | 515 | 515 | 505 | 510 | 1,058,000 |
1986/04/22 | 515 | 518 | 511 | 515 | 884,000 |
1986/04/21 | 515 | 518 | 510 | 515 | 836,000 |
1986/04/19 | 514 | 515 | 508 | 515 | 446,000 |
1986/04/18 | 502 | 515 | 501 | 515 | 1,470,000 |
1986/04/17 | 500 | 509 | 500 | 500 | 1,004,000 |
1986/04/16 | 508 | 508 | 490 | 498 | 1,700,000 |
1986/04/15 | 514 | 515 | 505 | 508 | 642,000 |
1986/04/14 | 511 | 519 | 511 | 512 | 824,000 |
1986/04/11 | 507 | 515 | 507 | 510 | 1,284,000 |
1986/04/10 | 511 | 513 | 504 | 511 | 1,254,000 |
1986/04/09 | 503 | 509 | 503 | 509 | 1,300,000 |
1986/04/08 | 507 | 514 | 501 | 504 | 958,000 |
1986/04/07 | 515 | 529 | 507 | 507 | 875,000 |
1986/04/05 | 506 | 526 | 506 | 520 | 574,000 |
1986/04/04 | 540 | 540 | 505 | 505 | 3,550,000 |
1986/04/03 | 528 | 534 | 520 | 525 | 7,332,000 |
1986/04/02 | 530 | 539 | 510 | 518 | 2,369,000 |
1986/04/01 | 560 | 563 | 538 | 540 | 6,176,000 |
1986/03/31 | 547 | 570 | 540 | 565 | 23,952,000 |
1986/03/29 | 547 | 560 | 537 | 537 | 7,225,000 |
1986/03/28 | 545 | 545 | 530 | 537 | 3,109,000 |
1986/03/27 | 550 | 550 | 535 | 545 | 16,608,000 |
1986/03/26 | 510 | 535 | 510 | 530 | 9,054,000 |
1986/03/25 | 495 | 509 | 490 | 500 | 3,357,000 |
1986/03/24 | 488 | 500 | 488 | 490 | 2,082,000 |
1986/03/22 | 493 | 495 | 488 | 488 | 1,350,000 |
1986/03/20 | 500 | 500 | 489 | 498 | 1,067,000 |
1986/03/19 | 509 | 509 | 492 | 498 | 1,443,000 |
1986/03/18 | 509 | 512 | 495 | 505 | 2,154,000 |
1986/03/17 | 513 | 519 | 506 | 506 | 2,767,000 |
1986/03/15 | 506 | 510 | 505 | 510 | 1,789,000 |
1986/03/14 | 513 | 513 | 500 | 507 | 2,320,000 |
1986/03/13 | 492 | 507 | 491 | 503 | 3,799,000 |
1986/03/12 | 490 | 495 | 489 | 492 | 952,000 |
1986/03/11 | 486 | 490 | 486 | 488 | 909,000 |
1986/03/10 | 487 | 495 | 487 | 488 | 1,558,000 |
1986/03/07 | 485 | 492 | 484 | 490 | 1,614,000 |
1986/03/06 | 483 | 487 | 483 | 485 | 896,000 |
1986/03/05 | 485 | 486 | 481 | 482 | 1,548,000 |
1986/03/04 | 488 | 490 | 485 | 485 | 827,000 |
1986/03/03 | 485 | 492 | 485 | 485 | 807,000 |
1986/03/01 | 494 | 494 | 482 | 484 | 1,126,000 |
1986/02/28 | 500 | 500 | 488 | 495 | 2,333,000 |
1986/02/27 | 486 | 496 | 485 | 494 | 1,611,000 |
1986/02/26 | 483 | 485 | 480 | 483 | 1,646,000 |
1986/02/25 | 470 | 480 | 469 | 476 | 2,370,000 |
1986/02/24 | 468 | 469 | 467 | 468 | 545,000 |
1986/02/22 | 465 | 470 | 465 | 465 | 577,000 |
1986/02/21 | 465 | 470 | 465 | 470 | 1,605,000 |
1986/02/20 | 471 | 473 | 468 | 468 | 1,387,000 |
1986/02/19 | 471 | 475 | 471 | 472 | 745,000 |
1986/02/18 | 473 | 476 | 470 | 470 | 2,421,000 |
1986/02/17 | 470 | 475 | 470 | 475 | 1,086,000 |
1986/02/15 | 468 | 479 | 468 | 470 | 585,000 |
1986/02/14 | 468 | 469 | 465 | 468 | 1,089,000 |
1986/02/13 | 480 | 480 | 470 | 470 | 525,000 |
1986/02/12 | 468 | 480 | 468 | 480 | 573,000 |
1986/02/10 | 469 | 470 | 468 | 468 | 831,000 |
1986/02/07 | 468 | 470 | 468 | 470 | 275,000 |
1986/02/06 | 470 | 470 | 467 | 468 | 679,000 |
1986/02/05 | 468 | 471 | 467 | 470 | 1,300,000 |
1986/02/04 | 469 | 470 | 467 | 467 | 770,000 |
1986/02/03 | 465 | 470 | 465 | 469 | 548,000 |
1986/02/01 | 461 | 468 | 461 | 462 | 470,000 |
1986/01/31 | 452 | 461 | 452 | 461 | 755,000 |
1986/01/30 | 455 | 462 | 452 | 457 | 914,000 |
1986/01/29 | 465 | 465 | 455 | 457 | 737,000 |
1986/01/28 | 468 | 471 | 465 | 467 | 1,603,000 |
1986/01/27 | 470 | 472 | 467 | 470 | 832,000 |
1986/01/25 | 470 | 471 | 468 | 470 | 769,000 |
1986/01/24 | 471 | 472 | 470 | 470 | 747,000 |
1986/01/23 | 471 | 473 | 469 | 470 | 1,873,000 |
1986/01/22 | 470 | 474 | 470 | 471 | 1,599,000 |
1986/01/21 | 474 | 475 | 473 | 474 | 899,000 |
1986/01/20 | 474 | 477 | 473 | 474 | 770,000 |
1986/01/18 | 473 | 477 | 473 | 473 | 5,984,000 |
1986/01/17 | 475 | 475 | 472 | 473 | 1,371,000 |
1986/01/16 | 479 | 481 | 472 | 475 | 1,608,000 |
1986/01/14 | 479 | 481 | 477 | 477 | 789,000 |
1986/01/13 | 480 | 480 | 476 | 478 | 663,000 |
1986/01/10 | 484 | 485 | 480 | 481 | 656,000 |
1986/01/09 | 476 | 485 | 476 | 485 | 1,004,000 |
1986/01/08 | 488 | 488 | 484 | 486 | 718,000 |
1986/01/07 | 490 | 490 | 476 | 484 | 631,000 |
1986/01/06 | 495 | 496 | 489 | 490 | 590,000 |
1986/01/04 | 494 | 497 | 492 | 495 | 672,000 |