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 |
---|---|---|---|---|---|
1998/12/30 | 415 | 422 | 414 | 416 | 583,000 |
1998/12/29 | 408 | 414 | 405 | 414 | 1,055,000 |
1998/12/28 | 407 | 410 | 400 | 403 | 593,000 |
1998/12/25 | 395 | 403 | 393 | 402 | 970,000 |
1998/12/24 | 395 | 396 | 390 | 391 | 823,000 |
1998/12/22 | 404 | 406 | 390 | 390 | 1,342,000 |
1998/12/21 | 399 | 405 | 397 | 404 | 612,000 |
1998/12/18 | 405 | 405 | 398 | 399 | 607,000 |
1998/12/17 | 392 | 410 | 390 | 405 | 909,000 |
1998/12/16 | 397 | 398 | 384 | 390 | 1,084,000 |
1998/12/15 | 400 | 401 | 393 | 396 | 1,315,000 |
1998/12/14 | 405 | 410 | 401 | 401 | 982,000 |
1998/12/11 | 414 | 419 | 410 | 414 | 2,691,000 |
1998/12/10 | 415 | 423 | 415 | 419 | 747,000 |
1998/12/09 | 415 | 417 | 409 | 413 | 1,262,000 |
1998/12/08 | 420 | 423 | 418 | 420 | 721,000 |
1998/12/07 | 423 | 423 | 413 | 415 | 650,000 |
1998/12/04 | 415 | 424 | 415 | 423 | 690,000 |
1998/12/03 | 420 | 425 | 405 | 415 | 1,014,000 |
1998/12/02 | 433 | 433 | 421 | 427 | 508,000 |
1998/12/01 | 431 | 437 | 431 | 436 | 785,000 |
1998/11/30 | 441 | 443 | 440 | 441 | 932,000 |
1998/11/27 | 442 | 444 | 437 | 443 | 1,351,000 |
1998/11/26 | 430 | 440 | 430 | 440 | 1,413,000 |
1998/11/25 | 425 | 430 | 424 | 430 | 1,301,000 |
1998/11/24 | 430 | 431 | 422 | 422 | 1,391,000 |
1998/11/20 | 419 | 421 | 413 | 421 | 1,341,000 |
1998/11/19 | 411 | 418 | 407 | 414 | 1,055,000 |
1998/11/18 | 403 | 429 | 401 | 416 | 1,656,000 |
1998/11/17 | 405 | 406 | 400 | 403 | 587,000 |
1998/11/16 | 407 | 410 | 400 | 403 | 937,000 |
1998/11/13 | 391 | 402 | 391 | 402 | 1,070,000 |
1998/11/12 | 400 | 405 | 390 | 391 | 741,000 |
1998/11/11 | 386 | 409 | 386 | 400 | 1,264,000 |
1998/11/10 | 394 | 394 | 381 | 381 | 856,000 |
1998/11/09 | 400 | 409 | 391 | 394 | 694,000 |
1998/11/06 | 410 | 410 | 390 | 390 | 510,000 |
1998/11/05 | 417 | 417 | 401 | 409 | 1,447,000 |
1998/11/04 | 405 | 411 | 400 | 409 | 1,218,000 |
1998/11/02 | 388 | 403 | 388 | 394 | 741,000 |
1998/10/30 | 389 | 390 | 381 | 384 | 882,000 |
1998/10/29 | 390 | 395 | 380 | 384 | 624,000 |
1998/10/28 | 392 | 398 | 380 | 380 | 822,000 |
1998/10/27 | 390 | 399 | 386 | 389 | 869,000 |
1998/10/26 | 381 | 387 | 378 | 386 | 833,000 |
1998/10/23 | 400 | 403 | 372 | 377 | 1,413,000 |
1998/10/22 | 400 | 419 | 392 | 400 | 1,526,000 |
1998/10/21 | 390 | 400 | 390 | 400 | 1,910,000 |
1998/10/20 | 377 | 391 | 377 | 387 | 1,230,000 |
1998/10/19 | 365 | 387 | 365 | 377 | 1,098,000 |
1998/10/16 | 366 | 367 | 355 | 360 | 843,000 |
1998/10/15 | 367 | 371 | 355 | 356 | 986,000 |
1998/10/14 | 373 | 381 | 365 | 367 | 1,031,000 |
1998/10/13 | 380 | 380 | 367 | 368 | 977,000 |
1998/10/12 | 377 | 388 | 373 | 387 | 1,991,000 |
1998/10/09 | 371 | 394 | 371 | 372 | 1,890,000 |
1998/10/08 | 390 | 393 | 376 | 376 | 1,044,000 |
1998/10/07 | 378 | 387 | 377 | 385 | 2,158,000 |
1998/10/06 | 377 | 383 | 371 | 379 | 1,479,000 |
1998/10/05 | 371 | 383 | 371 | 377 | 591,000 |
1998/10/02 | 356 | 388 | 351 | 368 | 1,202,000 |
1998/10/01 | 355 | 360 | 351 | 351 | 1,157,000 |
1998/09/30 | 392 | 395 | 360 | 360 | 1,127,000 |
1998/09/29 | 390 | 395 | 383 | 392 | 1,181,000 |
1998/09/28 | 375 | 397 | 375 | 390 | 1,708,000 |
1998/09/25 | 376 | 378 | 365 | 365 | 983,000 |
1998/09/24 | 364 | 384 | 362 | 378 | 834,000 |
1998/09/22 | 358 | 371 | 353 | 359 | 1,260,000 |
1998/09/21 | 361 | 365 | 347 | 348 | 1,369,000 |
1998/09/18 | 365 | 383 | 365 | 370 | 984,000 |
1998/09/17 | 380 | 386 | 367 | 367 | 1,476,000 |
1998/09/16 | 357 | 399 | 352 | 385 | 2,641,000 |
1998/09/14 | 345 | 355 | 343 | 347 | 1,690,000 |
1998/09/11 | 345 | 351 | 320 | 334 | 4,034,000 |
1998/09/10 | 368 | 377 | 365 | 370 | 1,339,000 |
1998/09/09 | 363 | 369 | 363 | 367 | 1,357,000 |
1998/09/08 | 343 | 374 | 343 | 358 | 1,402,000 |
1998/09/07 | 340 | 356 | 338 | 343 | 1,412,000 |
1998/09/04 | 342 | 345 | 340 | 341 | 1,129,000 |
1998/09/03 | 339 | 345 | 335 | 342 | 797,000 |
1998/09/02 | 337 | 354 | 337 | 337 | 1,696,000 |
1998/09/01 | 331 | 339 | 327 | 337 | 1,365,000 |
1998/08/31 | 346 | 350 | 337 | 350 | 1,487,000 |
1998/08/28 | 354 | 359 | 350 | 350 | 738,000 |
1998/08/27 | 355 | 374 | 345 | 374 | 904,000 |
1998/08/26 | 371 | 371 | 362 | 362 | 738,000 |
1998/08/25 | 364 | 369 | 362 | 366 | 766,000 |
1998/08/24 | 359 | 361 | 356 | 359 | 340,000 |
1998/08/21 | 361 | 375 | 361 | 369 | 371,000 |
1998/08/20 | 370 | 370 | 363 | 366 | 318,000 |
1998/08/19 | 370 | 372 | 365 | 368 | 1,424,000 |
1998/08/18 | 368 | 375 | 368 | 369 | 541,000 |
1998/08/17 | 373 | 373 | 362 | 369 | 918,000 |
1998/08/14 | 375 | 378 | 373 | 373 | 1,335,000 |
1998/08/13 | 378 | 383 | 374 | 380 | 649,000 |
1998/08/12 | 373 | 382 | 373 | 381 | 616,000 |
1998/08/11 | 382 | 382 | 370 | 376 | 1,097,000 |
1998/08/10 | 403 | 403 | 384 | 384 | 781,000 |
1998/08/07 | 401 | 405 | 394 | 398 | 511,000 |
1998/08/06 | 415 | 420 | 401 | 401 | 1,493,000 |
1998/08/05 | 401 | 409 | 399 | 409 | 579,000 |
1998/08/04 | 398 | 409 | 398 | 401 | 494,000 |
1998/08/03 | 401 | 403 | 392 | 403 | 192,000 |
1998/07/31 | 395 | 409 | 392 | 407 | 1,147,000 |
1998/07/30 | 408 | 408 | 395 | 398 | 748,000 |
1998/07/29 | 400 | 409 | 400 | 404 | 269,000 |
1998/07/28 | 410 | 414 | 400 | 402 | 791,000 |
1998/07/27 | 419 | 419 | 401 | 406 | 605,000 |
1998/07/24 | 414 | 420 | 413 | 419 | 1,132,000 |
1998/07/23 | 414 | 414 | 405 | 411 | 953,000 |
1998/07/22 | 407 | 410 | 403 | 409 | 1,175,000 |
1998/07/21 | 410 | 415 | 400 | 405 | 647,000 |
1998/07/17 | 408 | 412 | 402 | 411 | 1,027,000 |
1998/07/16 | 410 | 413 | 400 | 405 | 985,000 |
1998/07/15 | 415 | 425 | 407 | 410 | 1,343,000 |
1998/07/14 | 405 | 418 | 402 | 407 | 380,000 |
1998/07/13 | 393 | 405 | 389 | 405 | 609,000 |
1998/07/10 | 405 | 405 | 392 | 398 | 1,589,000 |
1998/07/09 | 414 | 416 | 408 | 414 | 403,000 |
1998/07/08 | 425 | 425 | 415 | 419 | 348,000 |
1998/07/07 | 418 | 421 | 415 | 420 | 959,000 |
1998/07/06 | 428 | 433 | 420 | 420 | 644,000 |
1998/07/03 | 425 | 439 | 415 | 438 | 705,000 |
1998/07/02 | 440 | 450 | 421 | 430 | 1,094,000 |
1998/07/01 | 420 | 440 | 415 | 440 | 1,243,000 |
1998/06/30 | 400 | 420 | 392 | 420 | 960,000 |
1998/06/29 | 393 | 404 | 390 | 399 | 387,000 |
1998/06/26 | 380 | 385 | 374 | 383 | 554,000 |
1998/06/25 | 384 | 385 | 379 | 381 | 792,000 |
1998/06/24 | 380 | 385 | 374 | 381 | 1,369,000 |
1998/06/23 | 390 | 390 | 377 | 381 | 520,000 |
1998/06/22 | 397 | 403 | 390 | 392 | 989,000 |
1998/06/19 | 388 | 394 | 388 | 392 | 264,000 |
1998/06/18 | 385 | 397 | 385 | 393 | 1,783,000 |
1998/06/17 | 379 | 380 | 371 | 374 | 734,000 |
1998/06/16 | 377 | 380 | 373 | 375 | 979,000 |
1998/06/15 | 382 | 384 | 379 | 379 | 2,138,000 |
1998/06/12 | 381 | 383 | 376 | 380 | 3,956,000 |
1998/06/11 | 407 | 407 | 396 | 396 | 934,000 |
1998/06/10 | 410 | 410 | 407 | 408 | 710,000 |
1998/06/09 | 407 | 412 | 407 | 408 | 471,000 |
1998/06/08 | 406 | 409 | 406 | 409 | 393,000 |
1998/06/05 | 414 | 414 | 406 | 408 | 859,000 |
1998/06/04 | 412 | 417 | 411 | 415 | 795,000 |
1998/06/03 | 416 | 416 | 408 | 416 | 1,159,000 |
1998/06/02 | 401 | 415 | 401 | 415 | 821,000 |
1998/06/01 | 412 | 414 | 395 | 397 | 1,307,000 |
1998/05/29 | 406 | 418 | 405 | 418 | 1,605,000 |
1998/05/28 | 401 | 407 | 401 | 405 | 966,000 |
1998/05/27 | 401 | 404 | 399 | 401 | 802,000 |
1998/05/26 | 396 | 404 | 396 | 401 | 631,000 |
1998/05/25 | 400 | 401 | 393 | 398 | 928,000 |
1998/05/22 | 395 | 401 | 395 | 400 | 1,060,000 |
1998/05/21 | 392 | 400 | 386 | 393 | 1,420,000 |
1998/05/20 | 391 | 406 | 391 | 402 | 1,773,000 |
1998/05/19 | 370 | 396 | 370 | 390 | 1,097,000 |
1998/05/18 | 365 | 370 | 363 | 370 | 1,028,000 |
1998/05/15 | 362 | 370 | 360 | 360 | 1,021,000 |
1998/05/14 | 367 | 370 | 363 | 363 | 1,354,000 |
1998/05/13 | 366 | 374 | 363 | 367 | 980,000 |
1998/05/12 | 377 | 380 | 368 | 371 | 839,000 |
1998/05/11 | 368 | 377 | 368 | 377 | 936,000 |
1998/05/08 | 367 | 372 | 365 | 368 | 1,424,000 |
1998/05/07 | 362 | 371 | 360 | 367 | 812,000 |
1998/05/06 | 372 | 373 | 364 | 365 | 1,384,000 |
1998/05/01 | 383 | 390 | 378 | 380 | 905,000 |
1998/04/30 | 381 | 400 | 378 | 378 | 2,060,000 |
1998/04/28 | 371 | 379 | 368 | 376 | 1,625,000 |
1998/04/27 | 383 | 393 | 376 | 376 | 2,006,000 |
1998/04/24 | 359 | 379 | 358 | 368 | 973,000 |
1998/04/23 | 355 | 358 | 352 | 356 | 718,000 |
1998/04/22 | 361 | 361 | 351 | 359 | 969,000 |
1998/04/21 | 355 | 356 | 350 | 356 | 656,000 |
1998/04/20 | 356 | 358 | 350 | 350 | 798,000 |
1998/04/17 | 355 | 357 | 350 | 353 | 1,143,000 |
1998/04/16 | 368 | 368 | 350 | 352 | 790,000 |
1998/04/15 | 368 | 374 | 362 | 371 | 1,530,000 |
1998/04/14 | 367 | 370 | 361 | 363 | 865,000 |
1998/04/13 | 373 | 375 | 364 | 367 | 444,000 |
1998/04/10 | 383 | 383 | 367 | 378 | 1,567,000 |
1998/04/09 | 397 | 400 | 378 | 400 | 990,000 |
1998/04/08 | 373 | 399 | 364 | 397 | 1,671,000 |
1998/04/07 | 345 | 373 | 344 | 373 | 846,000 |
1998/04/06 | 336 | 349 | 333 | 346 | 1,361,000 |
1998/04/03 | 348 | 359 | 340 | 346 | 771,000 |
1998/04/02 | 360 | 365 | 342 | 343 | 1,620,000 |
1998/04/01 | 386 | 386 | 373 | 373 | 740,000 |
1998/03/31 | 395 | 396 | 381 | 395 | 918,000 |
1998/03/30 | 410 | 413 | 381 | 386 | 1,435,000 |
1998/03/27 | 418 | 418 | 405 | 410 | 861,000 |
1998/03/26 | 405 | 424 | 405 | 423 | 906,000 |
1998/03/25 | 414 | 420 | 410 | 411 | 1,325,000 |
1998/03/24 | 410 | 415 | 410 | 413 | 2,413,000 |
1998/03/23 | 410 | 418 | 405 | 405 | 1,125,000 |
1998/03/20 | 400 | 412 | 399 | 405 | 1,959,000 |
1998/03/19 | 400 | 403 | 396 | 401 | 1,154,000 |
1998/03/18 | 400 | 403 | 397 | 400 | 1,348,000 |
1998/03/17 | 401 | 407 | 390 | 395 | 1,951,000 |
1998/03/16 | 395 | 403 | 395 | 401 | 1,240,000 |
1998/03/13 | 379 | 400 | 379 | 395 | 3,702,000 |
1998/03/12 | 384 | 396 | 384 | 389 | 1,237,000 |
1998/03/11 | 400 | 402 | 398 | 399 | 1,650,000 |
1998/03/10 | 394 | 403 | 394 | 400 | 1,394,000 |
1998/03/09 | 397 | 404 | 391 | 392 | 2,026,000 |
1998/03/06 | 383 | 396 | 383 | 393 | 1,311,000 |
1998/03/05 | 381 | 392 | 377 | 383 | 2,249,000 |
1998/03/04 | 375 | 380 | 374 | 377 | 2,017,000 |
1998/03/03 | 380 | 385 | 374 | 374 | 2,848,000 |
1998/03/02 | 393 | 395 | 387 | 394 | 1,777,000 |
1998/02/27 | 375 | 387 | 374 | 387 | 1,763,000 |
1998/02/26 | 372 | 375 | 369 | 370 | 1,580,000 |
1998/02/25 | 370 | 373 | 368 | 370 | 1,333,000 |
1998/02/24 | 374 | 374 | 366 | 372 | 1,543,000 |
1998/02/23 | 377 | 380 | 376 | 377 | 700,000 |
1998/02/20 | 370 | 377 | 369 | 377 | 945,000 |
1998/02/19 | 370 | 378 | 369 | 373 | 1,201,000 |
1998/02/18 | 375 | 381 | 365 | 370 | 2,719,000 |
1998/02/17 | 375 | 383 | 375 | 379 | 1,916,000 |
1998/02/16 | 374 | 382 | 371 | 379 | 941,000 |
1998/02/13 | 405 | 405 | 386 | 388 | 1,898,000 |
1998/02/12 | 419 | 419 | 405 | 408 | 1,658,000 |
1998/02/10 | 400 | 415 | 395 | 412 | 5,467,000 |
1998/02/09 | 376 | 392 | 374 | 386 | 2,029,000 |
1998/02/06 | 376 | 377 | 370 | 371 | 1,674,000 |
1998/02/05 | 366 | 383 | 366 | 375 | 2,109,000 |
1998/02/04 | 370 | 375 | 367 | 370 | 2,173,000 |
1998/02/03 | 348 | 365 | 348 | 364 | 1,504,000 |
1998/02/02 | 331 | 342 | 330 | 340 | 1,126,000 |
1998/01/30 | 333 | 336 | 328 | 329 | 1,355,000 |
1998/01/29 | 350 | 354 | 328 | 328 | 3,031,000 |
1998/01/28 | 358 | 362 | 350 | 350 | 2,203,000 |
1998/01/27 | 355 | 374 | 350 | 368 | 2,951,000 |
1998/01/26 | 320 | 371 | 320 | 358 | 5,400,000 |
1998/01/23 | 295 | 309 | 295 | 309 | 3,310,000 |
1998/01/22 | 265 | 290 | 265 | 288 | 3,759,000 |
1998/01/21 | 275 | 280 | 264 | 274 | 4,460,000 |
1998/01/20 | 280 | 285 | 271 | 280 | 2,658,000 |
1998/01/19 | 287 | 297 | 282 | 295 | 1,888,000 |
1998/01/16 | 241 | 273 | 241 | 272 | 2,285,000 |
1998/01/14 | 231 | 242 | 231 | 242 | 1,594,000 |
1998/01/13 | 233 | 238 | 222 | 229 | 1,913,000 |
1998/01/12 | 238 | 246 | 237 | 238 | 1,365,000 |
1998/01/09 | 261 | 261 | 245 | 248 | 1,304,000 |
1998/01/08 | 263 | 273 | 260 | 262 | 1,434,000 |
1998/01/07 | 263 | 266 | 255 | 266 | 1,201,000 |
1998/01/06 | 268 | 270 | 261 | 265 | 1,552,000 |
1998/01/05 | 271 | 273 | 266 | 268 | 519,000 |