日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ