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 |
---|---|---|---|---|---|
1994/12/30 | 519 | 535 | 519 | 525 | 407,000 |
1994/12/29 | 525 | 530 | 525 | 529 | 352,000 |
1994/12/28 | 535 | 537 | 532 | 535 | 421,000 |
1994/12/27 | 538 | 540 | 534 | 535 | 1,535,000 |
1994/12/26 | 536 | 539 | 535 | 538 | 438,000 |
1994/12/22 | 537 | 538 | 531 | 535 | 745,000 |
1994/12/21 | 535 | 536 | 526 | 532 | 497,000 |
1994/12/20 | 526 | 536 | 526 | 536 | 444,000 |
1994/12/19 | 525 | 537 | 525 | 534 | 722,000 |
1994/12/16 | 527 | 527 | 524 | 527 | 465,000 |
1994/12/15 | 524 | 529 | 521 | 528 | 703,000 |
1994/12/14 | 518 | 521 | 513 | 521 | 1,163,000 |
1994/12/13 | 520 | 521 | 511 | 517 | 1,316,000 |
1994/12/12 | 527 | 527 | 516 | 520 | 717,000 |
1994/12/09 | 538 | 539 | 527 | 527 | 2,343,000 |
1994/12/08 | 528 | 530 | 518 | 528 | 860,000 |
1994/12/07 | 520 | 521 | 513 | 518 | 732,000 |
1994/12/06 | 535 | 535 | 530 | 535 | 486,000 |
1994/12/05 | 530 | 534 | 525 | 527 | 756,000 |
1994/12/02 | 546 | 547 | 525 | 525 | 969,000 |
1994/12/01 | 552 | 552 | 546 | 547 | 586,000 |
1994/11/30 | 547 | 554 | 547 | 554 | 1,275,000 |
1994/11/29 | 547 | 550 | 547 | 548 | 426,000 |
1994/11/28 | 547 | 550 | 546 | 547 | 326,000 |
1994/11/25 | 549 | 551 | 546 | 546 | 1,365,000 |
1994/11/24 | 545 | 549 | 542 | 549 | 1,091,000 |
1994/11/22 | 550 | 551 | 539 | 550 | 2,064,000 |
1994/11/21 | 570 | 571 | 567 | 567 | 517,000 |
1994/11/18 | 570 | 570 | 567 | 570 | 666,000 |
1994/11/17 | 567 | 567 | 554 | 565 | 393,000 |
1994/11/16 | 569 | 569 | 565 | 567 | 592,000 |
1994/11/15 | 566 | 567 | 565 | 565 | 322,000 |
1994/11/14 | 566 | 568 | 563 | 565 | 3,556,000 |
1994/11/11 | 564 | 568 | 563 | 568 | 927,000 |
1994/11/10 | 565 | 568 | 561 | 562 | 834,000 |
1994/11/09 | 565 | 569 | 563 | 563 | 582,000 |
1994/11/08 | 560 | 569 | 560 | 569 | 1,831,000 |
1994/11/07 | 557 | 565 | 557 | 560 | 210,000 |
1994/11/04 | 564 | 566 | 558 | 560 | 350,000 |
1994/11/02 | 564 | 566 | 554 | 555 | 834,000 |
1994/11/01 | 561 | 568 | 558 | 564 | 1,170,000 |
1994/10/31 | 562 | 574 | 562 | 574 | 316,000 |
1994/10/28 | 571 | 575 | 560 | 561 | 360,000 |
1994/10/27 | 571 | 571 | 565 | 570 | 480,000 |
1994/10/26 | 568 | 572 | 565 | 571 | 773,000 |
1994/10/25 | 571 | 571 | 567 | 570 | 751,000 |
1994/10/24 | 570 | 573 | 562 | 566 | 423,000 |
1994/10/21 | 567 | 573 | 567 | 572 | 1,013,000 |
1994/10/20 | 567 | 570 | 564 | 567 | 1,688,000 |
1994/10/19 | 570 | 570 | 565 | 565 | 1,489,000 |
1994/10/18 | 565 | 570 | 562 | 569 | 1,228,000 |
1994/10/17 | 555 | 560 | 555 | 558 | 973,000 |
1994/10/14 | 548 | 555 | 548 | 555 | 1,290,000 |
1994/10/13 | 542 | 550 | 539 | 548 | 1,649,000 |
1994/10/12 | 540 | 549 | 537 | 542 | 1,387,000 |
1994/10/11 | 545 | 546 | 535 | 541 | 1,051,000 |
1994/10/07 | 544 | 548 | 542 | 546 | 739,000 |
1994/10/06 | 552 | 554 | 547 | 549 | 622,000 |
1994/10/05 | 550 | 554 | 543 | 554 | 1,602,000 |
1994/10/04 | 551 | 554 | 541 | 550 | 976,000 |
1994/10/03 | 556 | 560 | 550 | 551 | 887,000 |
1994/09/30 | 569 | 573 | 557 | 557 | 915,000 |
1994/09/29 | 558 | 569 | 558 | 569 | 1,537,000 |
1994/09/28 | 555 | 560 | 555 | 555 | 1,876,000 |
1994/09/27 | 550 | 556 | 549 | 553 | 383,000 |
1994/09/26 | 556 | 560 | 554 | 559 | 722,000 |
1994/09/22 | 562 | 562 | 556 | 556 | 1,231,000 |
1994/09/21 | 556 | 562 | 553 | 562 | 1,333,000 |
1994/09/20 | 556 | 560 | 552 | 556 | 1,910,000 |
1994/09/19 | 550 | 560 | 550 | 552 | 2,483,000 |
1994/09/16 | 551 | 555 | 549 | 550 | 500,000 |
1994/09/14 | 546 | 552 | 545 | 551 | 567,000 |
1994/09/13 | 560 | 560 | 547 | 552 | 1,093,000 |
1994/09/12 | 555 | 557 | 550 | 551 | 478,000 |
1994/09/09 | 555 | 557 | 552 | 554 | 3,357,000 |
1994/09/08 | 562 | 562 | 553 | 553 | 1,604,000 |
1994/09/07 | 575 | 575 | 558 | 559 | 1,367,000 |
1994/09/06 | 580 | 580 | 575 | 580 | 438,000 |
1994/09/05 | 587 | 590 | 581 | 581 | 694,000 |
1994/09/02 | 590 | 600 | 590 | 597 | 591,000 |
1994/09/01 | 584 | 590 | 580 | 590 | 613,000 |
1994/08/31 | 576 | 585 | 573 | 580 | 601,000 |
1994/08/30 | 567 | 575 | 566 | 571 | 868,000 |
1994/08/29 | 569 | 578 | 565 | 570 | 968,000 |
1994/08/26 | 574 | 574 | 564 | 569 | 1,143,000 |
1994/08/25 | 584 | 584 | 571 | 575 | 1,698,000 |
1994/08/24 | 574 | 580 | 567 | 578 | 1,646,000 |
1994/08/23 | 573 | 579 | 570 | 572 | 897,000 |
1994/08/22 | 584 | 585 | 572 | 572 | 220,000 |
1994/08/19 | 587 | 594 | 582 | 582 | 644,000 |
1994/08/18 | 603 | 603 | 594 | 597 | 712,000 |
1994/08/17 | 604 | 605 | 596 | 604 | 1,792,000 |
1994/08/16 | 595 | 604 | 595 | 600 | 3,139,000 |
1994/08/15 | 589 | 597 | 589 | 595 | 1,642,000 |
1994/08/12 | 598 | 598 | 585 | 586 | 1,253,000 |
1994/08/11 | 590 | 602 | 589 | 601 | 3,830,000 |
1994/08/10 | 583 | 592 | 580 | 592 | 774,000 |
1994/08/09 | 590 | 590 | 582 | 582 | 1,220,000 |
1994/08/08 | 590 | 592 | 581 | 590 | 1,259,000 |
1994/08/05 | 589 | 595 | 586 | 592 | 1,850,000 |
1994/08/04 | 575 | 592 | 575 | 590 | 1,131,000 |
1994/08/03 | 571 | 588 | 571 | 585 | 1,625,000 |
1994/08/02 | 575 | 580 | 575 | 575 | 693,000 |
1994/08/01 | 572 | 575 | 572 | 574 | 257,000 |
1994/07/29 | 569 | 580 | 565 | 578 | 658,000 |
1994/07/28 | 564 | 565 | 559 | 563 | 814,000 |
1994/07/27 | 567 | 568 | 561 | 562 | 785,000 |
1994/07/26 | 568 | 570 | 564 | 567 | 999,000 |
1994/07/25 | 570 | 571 | 564 | 568 | 687,000 |
1994/07/22 | 574 | 575 | 571 | 573 | 470,000 |
1994/07/21 | 572 | 577 | 566 | 574 | 1,144,000 |
1994/07/20 | 575 | 581 | 567 | 572 | 3,250,000 |
1994/07/19 | 565 | 570 | 563 | 567 | 1,522,000 |
1994/07/18 | 564 | 565 | 554 | 557 | 2,310,000 |
1994/07/15 | 570 | 576 | 570 | 574 | 739,000 |
1994/07/14 | 576 | 576 | 560 | 560 | 1,804,000 |
1994/07/13 | 575 | 575 | 567 | 571 | 1,853,000 |
1994/07/12 | 557 | 581 | 557 | 581 | 1,403,000 |
1994/07/11 | 555 | 563 | 551 | 563 | 344,000 |
1994/07/08 | 565 | 566 | 556 | 557 | 864,000 |
1994/07/07 | 569 | 571 | 560 | 562 | 931,000 |
1994/07/06 | 575 | 585 | 565 | 566 | 4,378,000 |
1994/07/05 | 537 | 555 | 537 | 555 | 600,000 |
1994/07/04 | 524 | 535 | 524 | 527 | 565,000 |
1994/07/01 | 532 | 537 | 531 | 532 | 636,000 |
1994/06/30 | 532 | 545 | 531 | 537 | 867,000 |
1994/06/29 | 541 | 544 | 535 | 540 | 928,000 |
1994/06/28 | 543 | 547 | 543 | 545 | 1,405,000 |
1994/06/27 | 542 | 553 | 542 | 553 | 879,000 |
1994/06/24 | 556 | 562 | 553 | 553 | 1,104,000 |
1994/06/23 | 557 | 557 | 550 | 556 | 1,565,000 |
1994/06/22 | 535 | 552 | 535 | 547 | 1,562,000 |
1994/06/21 | 556 | 563 | 545 | 548 | 960,000 |
1994/06/20 | 567 | 577 | 567 | 576 | 2,998,000 |
1994/06/17 | 565 | 565 | 560 | 560 | 892,000 |
1994/06/16 | 562 | 565 | 555 | 564 | 1,841,000 |
1994/06/15 | 558 | 562 | 555 | 556 | 1,255,000 |
1994/06/14 | 559 | 560 | 552 | 554 | 1,094,000 |
1994/06/13 | 554 | 565 | 554 | 565 | 2,321,000 |
1994/06/10 | 550 | 560 | 546 | 559 | 3,648,000 |
1994/06/09 | 542 | 548 | 541 | 547 | 1,865,000 |
1994/06/08 | 542 | 544 | 536 | 544 | 1,834,000 |
1994/06/07 | 546 | 550 | 540 | 547 | 1,118,000 |
1994/06/06 | 551 | 555 | 545 | 555 | 678,000 |
1994/06/03 | 551 | 555 | 548 | 550 | 888,000 |
1994/06/02 | 560 | 562 | 555 | 560 | 1,481,000 |
1994/06/01 | 563 | 563 | 550 | 560 | 1,679,000 |
1994/05/31 | 559 | 566 | 556 | 563 | 3,066,000 |
1994/05/30 | 550 | 567 | 545 | 555 | 5,214,000 |
1994/05/27 | 525 | 539 | 521 | 539 | 2,225,000 |
1994/05/26 | 515 | 521 | 512 | 516 | 1,161,000 |
1994/05/25 | 521 | 522 | 510 | 515 | 783,000 |
1994/05/24 | 506 | 524 | 506 | 522 | 1,468,000 |
1994/05/23 | 514 | 516 | 510 | 516 | 690,000 |
1994/05/20 | 504 | 515 | 504 | 510 | 1,232,000 |
1994/05/19 | 512 | 513 | 506 | 506 | 2,041,000 |
1994/05/18 | 525 | 527 | 506 | 515 | 1,520,000 |
1994/05/17 | 517 | 528 | 515 | 528 | 777,000 |
1994/05/16 | 530 | 533 | 520 | 521 | 1,035,000 |
1994/05/13 | 530 | 534 | 523 | 528 | 1,104,000 |
1994/05/12 | 517 | 530 | 517 | 530 | 987,000 |
1994/05/11 | 517 | 527 | 515 | 525 | 2,133,000 |
1994/05/10 | 513 | 520 | 513 | 517 | 526,000 |
1994/05/09 | 519 | 525 | 517 | 523 | 1,466,000 |
1994/05/06 | 515 | 528 | 515 | 528 | 1,731,000 |
1994/05/02 | 509 | 519 | 505 | 515 | 232,000 |
1994/04/28 | 511 | 520 | 509 | 510 | 795,000 |
1994/04/27 | 512 | 514 | 509 | 512 | 410,000 |
1994/04/26 | 513 | 519 | 508 | 519 | 1,557,000 |
1994/04/25 | 519 | 519 | 510 | 515 | 822,000 |
1994/04/22 | 512 | 523 | 510 | 523 | 493,000 |
1994/04/21 | 506 | 513 | 505 | 510 | 444,000 |
1994/04/20 | 513 | 517 | 503 | 506 | 1,226,000 |
1994/04/19 | 517 | 522 | 513 | 521 | 1,488,000 |
1994/04/18 | 520 | 525 | 515 | 520 | 1,138,000 |
1994/04/15 | 515 | 515 | 507 | 511 | 400,000 |
1994/04/14 | 518 | 518 | 505 | 516 | 1,525,000 |
1994/04/13 | 518 | 525 | 514 | 518 | 1,854,000 |
1994/04/12 | 532 | 538 | 516 | 516 | 3,126,000 |
1994/04/11 | 543 | 556 | 541 | 541 | 4,473,000 |
1994/04/08 | 520 | 539 | 500 | 532 | 8,244,000 |
1994/04/07 | 490 | 518 | 489 | 518 | 3,624,000 |
1994/04/06 | 480 | 490 | 480 | 489 | 921,000 |
1994/04/05 | 460 | 470 | 459 | 470 | 405,000 |
1994/04/04 | 454 | 460 | 440 | 458 | 885,000 |
1994/04/01 | 470 | 475 | 465 | 466 | 279,000 |
1994/03/31 | 480 | 480 | 461 | 475 | 1,292,000 |
1994/03/30 | 470 | 475 | 462 | 475 | 1,455,000 |
1994/03/29 | 485 | 486 | 465 | 477 | 1,125,000 |
1994/03/28 | 482 | 491 | 482 | 486 | 1,855,000 |
1994/03/25 | 481 | 483 | 480 | 482 | 930,000 |
1994/03/24 | 485 | 486 | 482 | 485 | 866,000 |
1994/03/23 | 481 | 485 | 481 | 483 | 1,348,000 |
1994/03/22 | 465 | 476 | 463 | 476 | 1,038,000 |
1994/03/18 | 470 | 474 | 460 | 468 | 1,014,000 |
1994/03/17 | 477 | 480 | 466 | 470 | 1,682,000 |
1994/03/16 | 479 | 487 | 478 | 480 | 1,877,000 |
1994/03/15 | 482 | 485 | 479 | 480 | 613,000 |
1994/03/14 | 480 | 487 | 480 | 482 | 757,000 |
1994/03/11 | 480 | 481 | 473 | 475 | 2,114,000 |
1994/03/10 | 479 | 480 | 476 | 480 | 1,315,000 |
1994/03/09 | 474 | 479 | 470 | 479 | 850,000 |
1994/03/08 | 469 | 474 | 464 | 469 | 621,000 |
1994/03/07 | 477 | 480 | 454 | 459 | 961,000 |
1994/03/04 | 455 | 475 | 454 | 472 | 655,000 |
1994/03/03 | 450 | 460 | 445 | 450 | 247,000 |
1994/03/02 | 470 | 472 | 450 | 455 | 1,614,000 |
1994/03/01 | 474 | 479 | 469 | 475 | 974,000 |
1994/02/28 | 462 | 473 | 462 | 469 | 778,000 |
1994/02/25 | 453 | 467 | 453 | 462 | 743,000 |
1994/02/24 | 449 | 459 | 449 | 458 | 772,000 |
1994/02/23 | 446 | 450 | 443 | 448 | 437,000 |
1994/02/22 | 449 | 449 | 442 | 446 | 517,000 |
1994/02/21 | 438 | 450 | 437 | 450 | 303,000 |
1994/02/18 | 449 | 449 | 440 | 449 | 441,000 |
1994/02/17 | 431 | 440 | 430 | 439 | 491,000 |
1994/02/16 | 439 | 446 | 439 | 440 | 1,555,000 |
1994/02/15 | 430 | 437 | 425 | 434 | 499,000 |
1994/02/14 | 448 | 460 | 440 | 460 | 744,000 |
1994/02/10 | 458 | 458 | 449 | 458 | 572,000 |
1994/02/09 | 461 | 461 | 453 | 458 | 420,000 |
1994/02/08 | 464 | 464 | 459 | 463 | 952,000 |
1994/02/07 | 454 | 464 | 454 | 464 | 266,000 |
1994/02/04 | 458 | 468 | 453 | 468 | 480,000 |
1994/02/03 | 470 | 470 | 462 | 468 | 1,255,000 |
1994/02/02 | 465 | 470 | 455 | 461 | 442,000 |
1994/02/01 | 471 | 482 | 465 | 479 | 2,153,000 |
1994/01/31 | 453 | 470 | 452 | 470 | 1,276,000 |
1994/01/28 | 438 | 444 | 431 | 438 | 973,000 |
1994/01/27 | 428 | 440 | 428 | 438 | 350,000 |
1994/01/26 | 424 | 442 | 419 | 438 | 499,000 |
1994/01/25 | 423 | 426 | 417 | 424 | 414,000 |
1994/01/24 | 416 | 427 | 416 | 420 | 446,000 |
1994/01/21 | 437 | 441 | 430 | 441 | 1,525,000 |
1994/01/20 | 437 | 441 | 430 | 441 | 657,000 |
1994/01/19 | 427 | 445 | 426 | 441 | 576,000 |
1994/01/18 | 437 | 437 | 426 | 432 | 446,000 |
1994/01/17 | 440 | 440 | 435 | 437 | 794,000 |
1994/01/14 | 439 | 444 | 433 | 440 | 957,000 |
1994/01/13 | 433 | 443 | 433 | 438 | 1,105,000 |
1994/01/12 | 424 | 433 | 421 | 432 | 889,000 |
1994/01/11 | 439 | 439 | 430 | 433 | 929,000 |
1994/01/10 | 426 | 443 | 425 | 443 | 1,194,000 |
1994/01/07 | 418 | 430 | 418 | 429 | 474,000 |
1994/01/06 | 420 | 429 | 420 | 423 | 449,000 |
1994/01/05 | 415 | 426 | 411 | 416 | 824,000 |
1994/01/04 | 403 | 418 | 400 | 418 | 235,000 |