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 |
---|---|---|---|---|---|
1997/12/30 | 264 | 273 | 261 | 273 | 543,000 |
1997/12/29 | 252 | 255 | 242 | 249 | 1,132,000 |
1997/12/26 | 262 | 263 | 250 | 250 | 1,092,000 |
1997/12/25 | 236 | 270 | 236 | 252 | 2,309,000 |
1997/12/24 | 238 | 243 | 233 | 237 | 1,023,000 |
1997/12/22 | 240 | 244 | 225 | 237 | 1,900,000 |
1997/12/19 | 248 | 250 | 232 | 240 | 1,908,000 |
1997/12/18 | 260 | 266 | 242 | 248 | 2,266,000 |
1997/12/17 | 238 | 272 | 235 | 266 | 3,960,000 |
1997/12/16 | 225 | 238 | 221 | 233 | 1,659,000 |
1997/12/15 | 250 | 254 | 220 | 220 | 2,580,000 |
1997/12/12 | 262 | 262 | 245 | 260 | 3,589,000 |
1997/12/11 | 270 | 270 | 261 | 262 | 1,227,000 |
1997/12/10 | 280 | 281 | 272 | 272 | 1,190,000 |
1997/12/09 | 283 | 287 | 268 | 282 | 2,318,000 |
1997/12/08 | 305 | 305 | 282 | 286 | 1,013,000 |
1997/12/05 | 318 | 318 | 300 | 305 | 1,787,000 |
1997/12/04 | 322 | 323 | 310 | 318 | 1,205,000 |
1997/12/03 | 340 | 343 | 315 | 320 | 1,097,000 |
1997/12/02 | 361 | 367 | 330 | 345 | 2,143,000 |
1997/12/01 | 338 | 360 | 335 | 360 | 720,000 |
1997/11/28 | 350 | 352 | 330 | 335 | 1,091,000 |
1997/11/27 | 360 | 364 | 347 | 355 | 1,419,000 |
1997/11/26 | 351 | 373 | 346 | 360 | 622,000 |
1997/11/25 | 340 | 360 | 340 | 346 | 1,450,000 |
1997/11/21 | 382 | 386 | 366 | 370 | 1,164,000 |
1997/11/20 | 380 | 390 | 370 | 375 | 789,000 |
1997/11/19 | 385 | 385 | 370 | 370 | 1,097,000 |
1997/11/18 | 388 | 413 | 388 | 407 | 911,000 |
1997/11/17 | 360 | 400 | 356 | 398 | 793,000 |
1997/11/14 | 351 | 367 | 351 | 352 | 1,404,000 |
1997/11/13 | 367 | 372 | 358 | 361 | 754,000 |
1997/11/12 | 370 | 374 | 360 | 372 | 884,000 |
1997/11/11 | 370 | 374 | 365 | 374 | 983,000 |
1997/11/10 | 363 | 368 | 360 | 368 | 952,000 |
1997/11/07 | 379 | 385 | 370 | 373 | 666,000 |
1997/11/06 | 400 | 405 | 387 | 394 | 1,863,000 |
1997/11/05 | 402 | 402 | 395 | 395 | 825,000 |
1997/11/04 | 395 | 405 | 391 | 398 | 781,000 |
1997/10/31 | 385 | 395 | 377 | 395 | 835,000 |
1997/10/30 | 401 | 404 | 387 | 388 | 717,000 |
1997/10/29 | 408 | 410 | 397 | 406 | 613,000 |
1997/10/28 | 385 | 396 | 385 | 390 | 1,203,000 |
1997/10/27 | 418 | 418 | 405 | 409 | 599,000 |
1997/10/24 | 412 | 429 | 406 | 421 | 470,000 |
1997/10/23 | 425 | 435 | 412 | 418 | 1,727,000 |
1997/10/22 | 400 | 427 | 400 | 418 | 678,000 |
1997/10/21 | 395 | 403 | 392 | 395 | 756,000 |
1997/10/20 | 382 | 389 | 382 | 385 | 199,000 |
1997/10/17 | 389 | 391 | 382 | 382 | 785,000 |
1997/10/16 | 385 | 394 | 384 | 389 | 862,000 |
1997/10/15 | 390 | 392 | 380 | 384 | 1,038,000 |
1997/10/14 | 386 | 393 | 382 | 388 | 1,035,000 |
1997/10/13 | 396 | 411 | 386 | 411 | 763,000 |
1997/10/09 | 406 | 406 | 400 | 400 | 984,000 |
1997/10/08 | 401 | 414 | 401 | 401 | 817,000 |
1997/10/07 | 401 | 411 | 399 | 406 | 983,000 |
1997/10/06 | 382 | 405 | 381 | 398 | 1,182,000 |
1997/10/03 | 383 | 383 | 375 | 380 | 588,000 |
1997/10/02 | 389 | 389 | 376 | 383 | 787,000 |
1997/10/01 | 380 | 398 | 373 | 386 | 769,000 |
1997/09/30 | 383 | 385 | 370 | 380 | 737,000 |
1997/09/29 | 388 | 392 | 370 | 381 | 650,000 |
1997/09/26 | 395 | 402 | 388 | 388 | 714,000 |
1997/09/25 | 394 | 402 | 390 | 392 | 514,000 |
1997/09/24 | 415 | 416 | 396 | 402 | 1,686,000 |
1997/09/22 | 404 | 420 | 404 | 420 | 872,000 |
1997/09/19 | 400 | 415 | 400 | 404 | 979,000 |
1997/09/18 | 388 | 409 | 388 | 400 | 2,691,000 |
1997/09/17 | 407 | 412 | 380 | 385 | 2,142,000 |
1997/09/16 | 424 | 424 | 402 | 407 | 1,645,000 |
1997/09/12 | 446 | 447 | 420 | 424 | 2,524,000 |
1997/09/11 | 461 | 461 | 451 | 451 | 739,000 |
1997/09/10 | 460 | 466 | 455 | 466 | 532,000 |
1997/09/09 | 456 | 465 | 455 | 465 | 450,000 |
1997/09/08 | 451 | 464 | 451 | 460 | 789,000 |
1997/09/05 | 453 | 454 | 449 | 451 | 643,000 |
1997/09/04 | 463 | 466 | 457 | 463 | 1,271,000 |
1997/09/03 | 463 | 475 | 460 | 468 | 1,336,000 |
1997/09/02 | 463 | 466 | 458 | 460 | 585,000 |
1997/09/01 | 489 | 490 | 468 | 473 | 519,000 |
1997/08/29 | 495 | 495 | 485 | 489 | 1,023,000 |
1997/08/28 | 498 | 500 | 491 | 497 | 589,000 |
1997/08/27 | 500 | 501 | 497 | 498 | 723,000 |
1997/08/26 | 503 | 508 | 500 | 503 | 1,036,000 |
1997/08/25 | 511 | 511 | 504 | 505 | 1,191,000 |
1997/08/22 | 513 | 515 | 500 | 510 | 2,274,000 |
1997/08/21 | 500 | 520 | 500 | 509 | 3,428,000 |
1997/08/20 | 459 | 481 | 459 | 475 | 895,000 |
1997/08/19 | 456 | 463 | 455 | 463 | 933,000 |
1997/08/18 | 444 | 454 | 435 | 454 | 747,000 |
1997/08/15 | 450 | 451 | 445 | 445 | 776,000 |
1997/08/14 | 444 | 452 | 444 | 452 | 994,000 |
1997/08/13 | 458 | 469 | 450 | 454 | 1,166,000 |
1997/08/12 | 461 | 467 | 456 | 462 | 338,000 |
1997/08/11 | 459 | 471 | 455 | 456 | 509,000 |
1997/08/08 | 464 | 469 | 458 | 469 | 696,000 |
1997/08/07 | 471 | 475 | 462 | 465 | 268,000 |
1997/08/06 | 469 | 476 | 451 | 476 | 536,000 |
1997/08/05 | 469 | 479 | 459 | 474 | 464,000 |
1997/08/04 | 482 | 488 | 460 | 469 | 485,000 |
1997/08/01 | 496 | 496 | 480 | 481 | 499,000 |
1997/07/31 | 495 | 510 | 486 | 510 | 422,000 |
1997/07/30 | 507 | 509 | 496 | 499 | 576,000 |
1997/07/29 | 517 | 518 | 510 | 511 | 596,000 |
1997/07/28 | 529 | 530 | 522 | 525 | 242,000 |
1997/07/25 | 523 | 527 | 517 | 527 | 202,000 |
1997/07/24 | 525 | 525 | 520 | 525 | 346,000 |
1997/07/23 | 525 | 530 | 516 | 518 | 372,000 |
1997/07/22 | 528 | 532 | 526 | 530 | 858,000 |
1997/07/18 | 516 | 525 | 516 | 525 | 838,000 |
1997/07/17 | 518 | 524 | 516 | 519 | 490,000 |
1997/07/16 | 520 | 524 | 516 | 518 | 883,000 |
1997/07/15 | 525 | 526 | 519 | 519 | 609,000 |
1997/07/14 | 528 | 528 | 520 | 525 | 659,000 |
1997/07/11 | 523 | 528 | 519 | 527 | 420,000 |
1997/07/10 | 519 | 527 | 519 | 523 | 957,000 |
1997/07/09 | 528 | 528 | 518 | 523 | 592,000 |
1997/07/08 | 518 | 525 | 518 | 522 | 342,000 |
1997/07/07 | 521 | 525 | 515 | 517 | 455,000 |
1997/07/04 | 537 | 537 | 523 | 525 | 1,034,000 |
1997/07/03 | 535 | 538 | 526 | 538 | 634,000 |
1997/07/02 | 533 | 534 | 523 | 525 | 240,000 |
1997/07/01 | 540 | 540 | 523 | 524 | 659,000 |
1997/06/30 | 527 | 540 | 527 | 540 | 438,000 |
1997/06/27 | 532 | 539 | 525 | 525 | 573,000 |
1997/06/26 | 539 | 547 | 537 | 539 | 944,000 |
1997/06/25 | 536 | 542 | 534 | 537 | 1,255,000 |
1997/06/24 | 522 | 534 | 522 | 533 | 987,000 |
1997/06/23 | 526 | 528 | 525 | 526 | 464,000 |
1997/06/20 | 527 | 529 | 523 | 525 | 1,207,000 |
1997/06/19 | 524 | 524 | 515 | 523 | 522,000 |
1997/06/18 | 515 | 518 | 503 | 515 | 716,000 |
1997/06/17 | 531 | 531 | 510 | 516 | 1,033,000 |
1997/06/16 | 529 | 535 | 526 | 529 | 520,000 |
1997/06/13 | 529 | 529 | 519 | 524 | 2,319,000 |
1997/06/12 | 518 | 528 | 518 | 524 | 681,000 |
1997/06/11 | 518 | 522 | 506 | 518 | 955,000 |
1997/06/10 | 513 | 519 | 510 | 518 | 648,000 |
1997/06/09 | 515 | 517 | 502 | 505 | 489,000 |
1997/06/06 | 522 | 523 | 515 | 518 | 383,000 |
1997/06/05 | 524 | 530 | 519 | 522 | 1,180,000 |
1997/06/04 | 511 | 524 | 510 | 521 | 1,237,000 |
1997/06/03 | 509 | 519 | 504 | 511 | 995,000 |
1997/06/02 | 493 | 518 | 493 | 509 | 1,840,000 |
1997/05/30 | 505 | 505 | 491 | 491 | 841,000 |
1997/05/29 | 506 | 509 | 497 | 505 | 525,000 |
1997/05/28 | 500 | 510 | 498 | 510 | 942,000 |
1997/05/27 | 512 | 512 | 495 | 495 | 1,501,000 |
1997/05/26 | 515 | 515 | 511 | 511 | 516,000 |
1997/05/23 | 522 | 524 | 515 | 515 | 1,006,000 |
1997/05/22 | 515 | 521 | 511 | 521 | 419,000 |
1997/05/21 | 522 | 525 | 514 | 514 | 331,000 |
1997/05/20 | 522 | 535 | 520 | 522 | 555,000 |
1997/05/19 | 520 | 536 | 510 | 522 | 866,000 |
1997/05/16 | 528 | 538 | 524 | 527 | 818,000 |
1997/05/15 | 508 | 527 | 506 | 527 | 925,000 |
1997/05/14 | 515 | 518 | 509 | 516 | 765,000 |
1997/05/13 | 533 | 540 | 514 | 514 | 932,000 |
1997/05/12 | 515 | 523 | 514 | 523 | 600,000 |
1997/05/09 | 535 | 535 | 515 | 515 | 1,181,000 |
1997/05/08 | 520 | 525 | 517 | 525 | 1,748,000 |
1997/05/07 | 551 | 551 | 526 | 530 | 1,439,000 |
1997/05/06 | 550 | 567 | 546 | 551 | 1,792,000 |
1997/05/02 | 520 | 539 | 520 | 536 | 888,000 |
1997/05/01 | 538 | 541 | 520 | 520 | 1,714,000 |
1997/04/30 | 501 | 513 | 496 | 513 | 898,000 |
1997/04/28 | 492 | 499 | 492 | 499 | 378,000 |
1997/04/25 | 505 | 505 | 490 | 490 | 1,055,000 |
1997/04/24 | 502 | 516 | 501 | 505 | 1,088,000 |
1997/04/23 | 508 | 515 | 501 | 510 | 1,570,000 |
1997/04/22 | 498 | 507 | 497 | 500 | 1,366,000 |
1997/04/21 | 495 | 507 | 495 | 506 | 1,976,000 |
1997/04/18 | 481 | 493 | 477 | 485 | 2,056,000 |
1997/04/17 | 462 | 480 | 462 | 480 | 883,000 |
1997/04/16 | 460 | 462 | 449 | 453 | 1,604,000 |
1997/04/15 | 445 | 455 | 438 | 455 | 930,000 |
1997/04/14 | 450 | 457 | 435 | 440 | 653,000 |
1997/04/11 | 448 | 452 | 443 | 450 | 1,222,000 |
1997/04/10 | 454 | 457 | 450 | 451 | 1,258,000 |
1997/04/09 | 463 | 465 | 450 | 455 | 1,670,000 |
1997/04/08 | 458 | 470 | 450 | 468 | 1,389,000 |
1997/04/07 | 464 | 466 | 455 | 457 | 630,000 |
1997/04/04 | 465 | 468 | 457 | 464 | 952,000 |
1997/04/03 | 470 | 472 | 463 | 464 | 1,883,000 |
1997/04/02 | 470 | 475 | 461 | 475 | 885,000 |
1997/04/01 | 459 | 470 | 456 | 470 | 532,000 |
1997/03/31 | 465 | 473 | 462 | 473 | 389,000 |
1997/03/28 | 469 | 472 | 464 | 469 | 453,000 |
1997/03/27 | 482 | 484 | 462 | 469 | 1,517,000 |
1997/03/26 | 469 | 479 | 467 | 477 | 823,000 |
1997/03/25 | 472 | 480 | 472 | 475 | 1,138,000 |
1997/03/24 | 490 | 495 | 465 | 471 | 1,310,000 |
1997/03/21 | 470 | 485 | 470 | 485 | 1,223,000 |
1997/03/19 | 464 | 467 | 457 | 466 | 504,000 |
1997/03/18 | 447 | 466 | 447 | 460 | 1,519,000 |
1997/03/17 | 440 | 447 | 436 | 447 | 1,336,000 |
1997/03/14 | 424 | 445 | 424 | 439 | 2,873,000 |
1997/03/13 | 450 | 450 | 433 | 434 | 1,000,000 |
1997/03/12 | 452 | 454 | 446 | 453 | 505,000 |
1997/03/11 | 454 | 458 | 450 | 458 | 545,000 |
1997/03/10 | 455 | 460 | 449 | 454 | 368,000 |
1997/03/07 | 451 | 462 | 447 | 462 | 675,000 |
1997/03/06 | 464 | 467 | 452 | 458 | 650,000 |
1997/03/05 | 473 | 473 | 462 | 463 | 545,000 |
1997/03/04 | 470 | 474 | 468 | 473 | 526,000 |
1997/03/03 | 475 | 475 | 464 | 467 | 554,000 |
1997/02/28 | 480 | 486 | 478 | 480 | 947,000 |
1997/02/27 | 480 | 485 | 475 | 482 | 345,000 |
1997/02/26 | 492 | 492 | 482 | 485 | 866,000 |
1997/02/25 | 493 | 495 | 490 | 493 | 508,000 |
1997/02/24 | 490 | 495 | 484 | 492 | 386,000 |
1997/02/21 | 500 | 500 | 480 | 483 | 861,000 |
1997/02/20 | 495 | 503 | 491 | 500 | 1,036,000 |
1997/02/19 | 490 | 494 | 488 | 493 | 845,000 |
1997/02/18 | 490 | 496 | 487 | 487 | 572,000 |
1997/02/17 | 490 | 493 | 489 | 489 | 809,000 |
1997/02/14 | 474 | 485 | 474 | 485 | 1,362,000 |
1997/02/13 | 474 | 481 | 473 | 474 | 752,000 |
1997/02/12 | 464 | 478 | 463 | 469 | 1,133,000 |
1997/02/10 | 448 | 457 | 446 | 454 | 504,000 |
1997/02/07 | 451 | 455 | 441 | 443 | 912,000 |
1997/02/06 | 454 | 454 | 444 | 450 | 673,000 |
1997/02/05 | 455 | 455 | 437 | 444 | 878,000 |
1997/02/04 | 455 | 466 | 454 | 457 | 1,311,000 |
1997/02/03 | 448 | 452 | 439 | 450 | 494,000 |
1997/01/31 | 442 | 461 | 441 | 448 | 768,000 |
1997/01/30 | 458 | 458 | 434 | 437 | 584,000 |
1997/01/29 | 440 | 459 | 437 | 458 | 1,011,000 |
1997/01/28 | 429 | 440 | 428 | 437 | 846,000 |
1997/01/27 | 440 | 445 | 429 | 434 | 1,111,000 |
1997/01/24 | 459 | 459 | 443 | 445 | 1,413,000 |
1997/01/23 | 469 | 474 | 463 | 464 | 1,073,000 |
1997/01/22 | 468 | 479 | 460 | 479 | 1,334,000 |
1997/01/21 | 467 | 476 | 462 | 469 | 930,000 |
1997/01/20 | 479 | 479 | 450 | 466 | 751,000 |
1997/01/17 | 487 | 493 | 483 | 484 | 1,500,000 |
1997/01/16 | 490 | 498 | 488 | 492 | 1,657,000 |
1997/01/14 | 461 | 488 | 461 | 488 | 1,830,000 |
1997/01/13 | 460 | 500 | 459 | 496 | 1,742,000 |
1997/01/10 | 456 | 469 | 452 | 455 | 3,109,000 |
1997/01/09 | 478 | 480 | 456 | 456 | 954,000 |
1997/01/08 | 505 | 507 | 475 | 475 | 993,000 |
1997/01/07 | 504 | 514 | 504 | 505 | 1,070,000 |
1997/01/06 | 506 | 524 | 503 | 524 | 292,000 |