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
2000/12/29 580 593 578 590 1,304,000
2000/12/28 586 586 574 585 1,303,000
2000/12/27 575 585 571 584 2,503,000
2000/12/26 568 574 565 570 1,121,000
2000/12/25 559 576 559 570 2,404,000
2000/12/22 550 550 535 546 1,162,000
2000/12/21 540 554 536 542 1,594,000
2000/12/20 534 560 533 556 2,837,000
2000/12/19 560 560 550 554 2,563,000
2000/12/18 569 572 560 562 5,638,000
2000/12/15 545 567 543 558 7,794,000
2000/12/14 535 547 535 538 3,328,000
2000/12/13 537 539 533 536 2,049,000
2000/12/12 530 543 530 535 3,010,000
2000/12/11 534 535 526 529 1,374,000
2000/12/08 525 533 525 530 5,118,000
2000/12/07 517 525 515 515 1,070,000
2000/12/06 522 527 514 522 1,468,000
2000/12/05 530 530 517 518 1,300,000
2000/12/04 538 538 526 529 1,028,000
2000/12/01 518 539 511 533 4,457,000
2000/11/30 509 515 498 515 2,422,000
2000/11/29 505 520 505 517 1,436,000
2000/11/28 520 524 511 515 1,340,000
2000/11/27 517 525 508 525 1,094,000
2000/11/24 525 525 517 525 1,062,000
2000/11/22 511 526 506 525 3,164,000
2000/11/21 510 515 501 509 2,564,000
2000/11/20 513 518 510 517 1,725,000
2000/11/17 505 514 505 514 1,613,000
2000/11/16 501 511 501 510 1,990,000
2000/11/15 505 514 501 505 1,770,000
2000/11/14 492 505 491 505 1,090,000
2000/11/13 486 490 480 490 1,009,000
2000/11/10 498 504 495 501 1,908,000
2000/11/09 500 505 492 502 1,550,000
2000/11/08 513 517 501 507 2,285,000
2000/11/07 510 520 507 519 4,154,000
2000/11/06 515 515 505 514 1,582,000
2000/11/02 504 518 503 513 5,048,000
2000/11/01 500 508 495 504 4,314,000
2000/10/31 493 499 485 494 2,527,000
2000/10/30 490 493 488 490 2,068,000
2000/10/27 488 490 484 484 1,840,000
2000/10/26 474 480 472 479 1,362,000
2000/10/25 475 482 469 469 1,784,000
2000/10/24 479 491 477 481 4,560,000
2000/10/23 468 474 461 464 1,026,000
2000/10/20 465 469 458 458 949,000
2000/10/19 453 462 438 454 1,279,000
2000/10/18 459 462 448 453 1,026,000
2000/10/17 454 463 450 451 579,000
2000/10/16 463 465 454 458 397,000
2000/10/13 457 465 457 462 1,178,000
2000/10/12 463 475 462 475 1,769,000
2000/10/11 460 464 458 463 1,022,000
2000/10/10 455 470 455 456 1,180,000
2000/10/06 463 475 461 475 777,000
2000/10/05 469 469 459 465 677,000
2000/10/04 470 480 465 470 628,000
2000/10/03 465 472 464 470 844,000
2000/10/02 455 472 451 472 1,530,000
2000/09/29 470 479 450 450 2,855,000
2000/09/28 460 464 455 458 1,126,000
2000/09/27 452 468 452 460 3,007,000
2000/09/26 451 459 450 457 2,460,000
2000/09/25 449 452 445 449 1,646,000
2000/09/22 440 441 426 437 1,561,000
2000/09/21 434 449 430 440 2,515,000
2000/09/20 435 438 428 438 1,395,000
2000/09/19 407 441 407 438 4,865,000
2000/09/18 400 407 400 407 1,537,000
2000/09/14 413 418 409 410 1,387,000
2000/09/13 419 420 406 413 1,127,000
2000/09/12 417 425 416 420 929,000
2000/09/11 430 430 411 412 965,000
2000/09/08 429 433 425 433 5,411,000
2000/09/07 415 425 414 424 2,387,000
2000/09/06 410 414 409 410 2,099,000
2000/09/05 418 418 405 408 1,890,000
2000/09/04 401 421 400 416 2,447,000
2000/09/01 400 402 391 393 1,593,000
2000/08/31 403 410 396 396 3,295,000
2000/08/30 404 405 402 402 898,000
2000/08/29 402 406 401 404 1,240,000
2000/08/28 408 410 400 402 2,016,000
2000/08/25 410 415 403 413 2,124,000
2000/08/24 410 416 410 411 2,071,000
2000/08/23 412 418 408 410 1,720,000
2000/08/22 410 420 410 420 1,634,000
2000/08/21 416 418 408 415 1,570,000
2000/08/18 420 426 412 420 2,010,000
2000/08/17 426 429 421 423 1,291,000
2000/08/16 425 435 422 429 1,451,000
2000/08/15 428 429 419 428 1,345,000
2000/08/14 430 434 420 425 2,622,000
2000/08/11 425 438 424 435 5,378,000
2000/08/10 453 453 415 415 2,030,000
2000/08/09 462 469 454 463 1,045,000
2000/08/08 469 469 456 457 1,827,000
2000/08/07 441 474 440 461 3,511,000
2000/08/04 430 442 430 437 2,159,000
2000/08/03 445 445 427 432 1,203,000
2000/08/02 436 442 434 440 871,000
2000/08/01 450 455 431 440 1,023,000
2000/07/31 435 449 413 449 1,530,000
2000/07/28 440 444 438 440 984,000
2000/07/27 444 445 431 440 931,000
2000/07/26 450 450 442 447 993,000
2000/07/25 445 457 440 455 1,194,000
2000/07/24 456 456 446 446 1,234,000
2000/07/21 461 463 452 452 1,055,000
2000/07/19 463 463 458 458 1,299,000
2000/07/18 477 477 461 466 863,000
2000/07/17 484 495 467 472 1,302,000
2000/07/14 476 480 455 479 4,390,000
2000/07/13 504 505 483 486 1,377,000
2000/07/12 503 503 488 499 1,777,000
2000/07/11 514 519 501 503 1,215,000
2000/07/10 503 512 501 510 1,303,000
2000/07/07 506 517 499 513 1,562,000
2000/07/06 505 518 505 516 1,272,000
2000/07/05 528 535 521 525 1,858,000
2000/07/04 518 525 509 520 1,648,000
2000/07/03 512 517 511 516 1,057,000
2000/06/30 508 521 500 517 1,415,000
2000/06/29 516 518 506 508 926,000
2000/06/28 500 514 500 508 2,533,000
2000/06/27 481 497 479 497 1,054,000
2000/06/26 488 488 473 475 1,006,000
2000/06/23 489 495 483 485 1,122,000
2000/06/22 501 508 480 485 1,523,000
2000/06/21 502 505 491 496 1,409,000
2000/06/20 492 500 489 497 1,747,000
2000/06/19 478 487 478 487 1,224,000
2000/06/16 478 482 471 473 1,347,000
2000/06/15 488 488 474 475 2,103,000
2000/06/14 494 494 481 483 1,864,000
2000/06/13 474 487 474 485 3,713,000
2000/06/12 473 475 466 474 1,479,000
2000/06/09 451 474 451 471 5,980,000
2000/06/08 455 460 452 453 3,829,000
2000/06/07 457 460 446 448 2,674,000
2000/06/06 448 451 444 448 1,875,000
2000/06/05 450 457 445 450 2,070,000
2000/06/02 470 470 453 456 1,104,000
2000/06/01 454 468 451 468 962,000
2000/05/31 455 458 448 449 1,738,000
2000/05/30 470 473 460 460 1,393,000
2000/05/29 466 469 461 467 1,353,000
2000/05/26 479 479 463 464 1,653,000
2000/05/25 514 514 475 480 2,198,000
2000/05/24 493 506 482 506 1,554,000
2000/05/23 493 504 480 500 2,508,000
2000/05/22 505 515 505 508 1,513,000
2000/05/19 531 533 513 525 1,396,000
2000/05/18 532 535 525 533 1,226,000
2000/05/17 530 535 517 535 1,227,000
2000/05/16 531 542 529 529 2,320,000
2000/05/15 511 528 510 527 1,256,000
2000/05/12 515 515 497 509 2,264,000
2000/05/11 505 513 501 508 1,231,000
2000/05/10 528 530 511 525 1,991,000
2000/05/09 532 543 528 538 3,966,000
2000/05/08 520 532 516 524 3,330,000
2000/05/02 498 511 495 510 3,858,000
2000/05/01 495 495 476 495 2,074,000
2000/04/28 477 490 475 483 1,365,000
2000/04/27 488 488 475 481 1,171,000
2000/04/26 485 493 481 493 1,699,000
2000/04/25 479 490 477 490 1,709,000
2000/04/24 462 492 457 479 1,874,000
2000/04/21 475 480 425 453 2,433,000
2000/04/20 475 489 466 475 1,779,000
2000/04/19 480 495 460 495 1,992,000
2000/04/18 470 490 464 490 2,013,000
2000/04/17 458 470 445 464 1,513,000
2000/04/14 486 487 478 483 1,760,000
2000/04/13 468 481 465 481 2,425,000
2000/04/12 468 468 456 463 1,299,000
2000/04/11 464 474 463 471 1,954,000
2000/04/10 464 467 457 461 1,008,000
2000/04/07 460 474 460 463 2,030,000
2000/04/06 463 465 454 454 895,000
2000/04/05 460 476 455 471 2,375,000
2000/04/04 450 456 444 451 1,670,000
2000/04/03 440 460 437 460 967,000
2000/03/31 447 447 430 435 803,000
2000/03/30 447 460 447 447 805,000
2000/03/29 452 462 447 447 894,000
2000/03/28 472 473 460 462 535,000
2000/03/27 473 473 460 470 1,617,000
2000/03/24 450 460 440 458 1,253,000
2000/03/23 423 441 423 438 1,423,000
2000/03/22 422 429 411 418 1,887,000
2000/03/21 427 437 422 437 1,034,000
2000/03/17 432 432 410 428 1,517,000
2000/03/16 419 425 409 424 1,374,000
2000/03/15 420 421 406 418 1,607,000
2000/03/14 437 439 421 426 1,566,000
2000/03/13 444 458 441 452 1,518,000
2000/03/10 440 454 435 454 3,666,000
2000/03/09 426 440 425 430 1,121,000
2000/03/08 440 453 423 425 1,714,000
2000/03/07 449 453 430 440 1,451,000
2000/03/06 432 447 428 439 1,512,000
2000/03/03 424 427 418 423 1,598,000
2000/03/02 425 434 418 421 2,061,000
2000/03/01 432 436 420 426 1,480,000
2000/02/29 435 437 427 431 2,456,000
2000/02/28 447 450 427 435 1,957,000
2000/02/25 462 462 433 447 2,151,000
2000/02/24 459 475 458 462 1,752,000
2000/02/23 454 458 452 458 2,900,000
2000/02/22 458 460 452 454 2,525,000
2000/02/21 456 461 452 461 2,266,000
2000/02/18 467 467 449 456 1,720,000
2000/02/17 461 476 454 462 2,873,000
2000/02/16 450 466 450 461 2,308,000
2000/02/15 449 459 449 455 1,276,000
2000/02/14 449 460 440 449 2,802,000
2000/02/10 459 465 432 449 4,568,000
2000/02/09 451 468 445 459 2,206,000
2000/02/08 433 465 428 455 2,932,000
2000/02/07 443 443 413 423 3,267,000
2000/02/04 460 469 440 441 2,556,000
2000/02/03 472 474 455 455 2,021,000
2000/02/02 474 480 465 467 1,894,000
2000/02/01 465 465 448 464 1,306,000
2000/01/31 444 470 444 470 2,109,000
2000/01/28 442 446 432 439 1,989,000
2000/01/27 447 448 438 442 825,000
2000/01/26 448 454 445 453 1,649,000
2000/01/25 452 454 436 437 1,355,000
2000/01/24 453 460 442 457 2,917,000
2000/01/21 454 459 440 448 1,991,000
2000/01/20 490 490 463 469 1,932,000
2000/01/19 498 498 485 490 1,250,000
2000/01/18 498 508 491 508 5,680,000
2000/01/17 491 505 486 494 4,140,000
2000/01/14 480 512 475 488 12,255,000
2000/01/13 418 444 416 435 4,382,000
2000/01/12 379 414 375 403 2,996,000
2000/01/11 376 379 368 374 1,649,000
2000/01/07 357 375 357 366 3,484,000
2000/01/06 368 368 343 357 3,928,000
2000/01/05 370 372 361 369 1,705,000
2000/01/04 372 387 370 375 718,000

このページの先頭へ