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
2001/12/28 500 512 498 503 1,021,000
2001/12/27 490 501 485 499 1,234,000
2001/12/26 494 494 478 486 1,262,000
2001/12/25 494 501 484 495 1,728,000
2001/12/21 481 492 476 489 2,337,000
2001/12/20 472 481 468 476 1,603,000
2001/12/19 468 475 460 471 1,133,000
2001/12/18 470 486 469 476 2,616,000
2001/12/17 472 477 458 465 1,967,000
2001/12/14 486 491 473 477 9,514,000
2001/12/13 463 475 457 458 3,918,000
2001/12/12 451 468 451 462 1,793,000
2001/12/11 448 457 447 451 1,222,000
2001/12/10 451 455 442 451 1,597,000
2001/12/07 459 461 440 448 2,119,000
2001/12/06 449 462 441 460 3,513,000
2001/12/05 439 445 432 436 1,879,000
2001/12/04 438 441 430 434 1,409,000
2001/12/03 457 462 433 433 1,592,000
2001/11/30 456 462 445 456 1,499,000
2001/11/29 447 458 447 451 1,390,000
2001/11/28 453 456 442 442 1,310,000
2001/11/27 466 471 458 458 1,347,000
2001/11/26 463 474 461 471 1,666,000
2001/11/22 466 469 450 463 1,710,000
2001/11/21 459 469 457 465 1,582,000
2001/11/20 457 471 452 464 4,151,000
2001/11/19 436 464 432 452 3,344,000
2001/11/16 435 435 427 432 3,762,000
2001/11/15 430 443 428 443 2,448,000
2001/11/14 426 436 425 425 1,851,000
2001/11/13 432 441 416 424 4,440,000
2001/11/12 478 485 432 432 4,912,000
2001/11/09 476 488 472 473 1,856,000
2001/11/08 473 486 471 486 2,113,000
2001/11/07 492 495 463 463 3,495,000
2001/11/06 498 509 498 502 3,098,000
2001/11/05 481 500 479 496 2,899,000
2001/11/02 481 486 475 483 2,275,000
2001/11/01 484 484 471 478 1,243,000
2001/10/31 461 485 460 485 2,133,000
2001/10/30 465 469 458 463 1,026,000
2001/10/29 481 481 470 472 1,111,000
2001/10/26 494 499 475 485 1,447,000
2001/10/25 475 495 475 494 2,128,000
2001/10/24 477 485 474 480 1,598,000
2001/10/23 476 482 472 482 1,325,000
2001/10/22 463 474 463 471 1,130,000
2001/10/19 476 476 461 468 1,224,000
2001/10/18 471 475 462 471 1,159,000
2001/10/17 491 491 475 481 1,838,000
2001/10/16 482 491 478 483 2,928,000
2001/10/15 453 477 451 477 2,621,000
2001/10/12 451 453 441 453 4,243,000
2001/10/11 450 455 438 446 3,770,000
2001/10/10 452 461 451 453 1,794,000
2001/10/09 445 458 443 457 1,972,000
2001/10/05 465 466 445 460 4,781,000
2001/10/04 474 493 466 470 5,881,000
2001/10/03 530 530 467 484 9,402,000
2001/10/02 545 550 528 538 3,764,000
2001/10/01 524 564 520 564 3,484,000
2001/09/28 478 520 471 514 3,009,000
2001/09/27 452 481 444 478 2,499,000
2001/09/26 436 455 436 454 1,363,000
2001/09/25 449 452 440 441 1,861,000
2001/09/21 438 460 435 442 3,600,000
2001/09/20 450 452 436 437 2,526,000
2001/09/19 437 468 436 449 2,882,000
2001/09/18 434 455 422 437 2,483,000
2001/09/17 450 450 427 434 2,581,000
2001/09/14 414 455 411 455 3,788,000
2001/09/13 411 424 403 415 2,040,000
2001/09/12 411 423 411 411 1,391,000
2001/09/11 457 457 448 451 2,331,000
2001/09/10 468 468 442 462 2,522,000
2001/09/07 480 480 463 468 1,751,000
2001/09/06 491 509 483 493 1,444,000
2001/09/05 501 508 493 506 1,597,000
2001/09/04 511 517 500 509 1,067,000
2001/09/03 517 528 511 512 1,026,000
2001/08/31 517 529 511 527 2,098,000
2001/08/30 529 529 510 522 1,094,000
2001/08/29 537 540 530 531 814,000
2001/08/28 546 547 533 545 1,175,000
2001/08/27 550 555 548 550 1,148,000
2001/08/24 562 562 543 550 2,997,000
2001/08/23 558 562 551 560 1,620,000
2001/08/22 556 573 552 558 1,258,000
2001/08/21 555 569 552 561 1,192,000
2001/08/20 551 556 550 550 674,000
2001/08/17 568 575 551 554 1,211,000
2001/08/16 564 568 555 561 1,191,000
2001/08/15 560 565 556 559 1,562,000
2001/08/14 570 579 567 569 1,496,000
2001/08/13 574 574 564 569 1,045,000
2001/08/10 575 579 568 572 2,039,000
2001/08/09 570 574 559 565 1,579,000
2001/08/08 576 580 566 579 1,981,000
2001/08/07 577 588 572 585 3,008,000
2001/08/06 560 580 553 580 3,922,000
2001/08/03 590 592 575 578 2,111,000
2001/08/02 592 592 578 584 2,074,000
2001/08/01 598 599 575 582 3,857,000
2001/07/31 543 568 543 568 2,482,000
2001/07/30 572 572 543 548 1,780,000
2001/07/27 571 574 554 562 3,474,000
2001/07/26 577 606 572 581 6,966,000
2001/07/25 530 547 528 537 4,777,000
2001/07/24 547 550 515 530 4,998,000
2001/07/23 568 573 554 567 3,527,000
2001/07/19 575 582 572 578 3,301,000
2001/07/18 599 599 559 564 3,861,000
2001/07/17 600 605 589 599 3,098,000
2001/07/16 610 615 583 607 3,146,000
2001/07/13 633 638 606 617 7,366,000
2001/07/12 650 653 634 653 2,157,000
2001/07/11 639 645 627 640 2,059,000
2001/07/10 662 664 642 649 2,051,000
2001/07/09 654 665 651 662 1,187,000
2001/07/06 664 672 661 666 1,687,000
2001/07/05 673 675 664 674 2,104,000
2001/07/04 686 689 672 675 1,599,000
2001/07/03 693 697 679 694 1,769,000
2001/07/02 701 708 686 690 1,955,000
2001/06/29 702 708 696 701 1,552,000
2001/06/28 703 703 686 696 1,470,000
2001/06/27 710 713 706 708 1,079,000
2001/06/26 708 717 707 715 1,360,000
2001/06/25 709 713 703 706 1,942,000
2001/06/22 712 722 710 719 2,606,000
2001/06/21 724 725 705 722 1,647,000
2001/06/20 712 717 695 712 1,966,000
2001/06/19 719 735 716 717 1,543,000
2001/06/18 736 736 716 719 907,000
2001/06/15 730 736 725 736 1,259,000
2001/06/14 727 741 725 736 2,704,000
2001/06/13 716 725 713 717 2,319,000
2001/06/12 736 738 717 718 1,440,000
2001/06/11 736 750 731 745 1,661,000
2001/06/08 736 741 728 737 5,871,000
2001/06/07 736 746 725 746 2,937,000
2001/06/06 746 759 742 756 5,766,000
2001/06/05 733 741 712 740 3,452,000
2001/06/04 732 746 728 740 3,055,000
2001/06/01 705 734 705 728 4,779,000
2001/05/31 711 717 698 716 5,566,000
2001/05/30 730 740 721 731 10,639,000
2001/05/29 661 679 661 679 935,000
2001/05/28 670 676 661 667 1,036,000
2001/05/25 685 690 677 679 845,000
2001/05/24 679 692 677 684 1,905,000
2001/05/23 682 700 680 684 5,338,000
2001/05/22 672 692 670 684 6,255,000
2001/05/21 668 671 657 668 5,049,000
2001/05/18 635 658 628 658 6,112,000
2001/05/17 617 626 611 621 2,185,000
2001/05/16 611 616 604 607 1,446,000
2001/05/15 605 625 602 620 1,871,000
2001/05/14 614 614 602 611 2,314,000
2001/05/11 630 634 626 627 1,606,000
2001/05/10 618 627 616 625 1,723,000
2001/05/09 630 637 609 628 3,761,000
2001/05/08 630 659 628 648 4,679,000
2001/05/07 631 640 627 636 2,043,000
2001/05/02 650 650 627 640 3,010,000
2001/05/01 640 646 630 645 2,199,000
2001/04/27 631 641 627 634 2,534,000
2001/04/26 655 660 640 641 1,982,000
2001/04/25 655 659 646 659 1,593,000
2001/04/24 637 655 629 655 2,260,000
2001/04/23 626 650 626 644 2,267,000
2001/04/20 632 640 626 634 2,953,000
2001/04/19 655 658 635 640 3,812,000
2001/04/18 630 650 630 649 1,600,000
2001/04/17 641 641 626 631 1,580,000
2001/04/16 646 648 637 640 1,700,000
2001/04/13 650 674 640 659 5,589,000
2001/04/12 625 650 625 640 5,379,000
2001/04/11 604 635 597 633 4,225,000
2001/04/10 598 609 583 599 2,124,000
2001/04/09 608 609 597 599 1,928,000
2001/04/06 601 625 601 608 4,528,000
2001/04/05 588 605 587 601 3,079,000
2001/04/04 573 588 570 586 2,176,000
2001/04/03 544 575 544 575 1,588,000
2001/04/02 556 560 541 553 2,064,000
2001/03/30 557 570 546 546 2,153,000
2001/03/29 570 580 558 573 1,419,000
2001/03/28 578 585 563 580 1,071,000
2001/03/27 583 589 566 588 1,928,000
2001/03/26 574 595 562 595 2,229,000
2001/03/23 562 575 556 571 1,630,000
2001/03/22 575 582 550 552 2,536,000
2001/03/21 540 580 536 580 2,515,000
2001/03/19 551 570 545 570 1,348,000
2001/03/16 560 568 550 551 2,878,000
2001/03/15 526 553 525 549 2,223,000
2001/03/14 547 555 536 547 2,649,000
2001/03/13 549 558 526 552 2,454,000
2001/03/12 551 560 538 543 2,622,000
2001/03/09 556 576 555 571 5,268,000
2001/03/08 550 563 550 554 2,599,000
2001/03/07 550 550 535 546 2,737,000
2001/03/06 545 550 543 550 2,248,000
2001/03/05 532 541 532 538 1,357,000
2001/03/02 544 554 532 542 3,809,000
2001/03/01 532 546 518 544 3,892,000
2001/02/28 540 548 534 534 4,147,000
2001/02/27 530 534 518 534 3,276,000
2001/02/26 508 520 504 520 1,670,000
2001/02/23 501 510 495 510 1,417,000
2001/02/22 500 504 490 501 1,379,000
2001/02/21 503 503 496 499 674,000
2001/02/20 502 506 496 503 1,971,000
2001/02/19 495 505 495 497 1,195,000
2001/02/16 513 513 492 493 1,222,000
2001/02/15 510 510 495 506 1,348,000
2001/02/14 505 513 498 510 1,589,000
2001/02/13 506 520 500 506 3,699,000
2001/02/09 495 499 485 488 4,424,000
2001/02/08 512 512 503 505 2,184,000
2001/02/07 521 522 513 514 1,581,000
2001/02/06 515 526 515 521 2,360,000
2001/02/05 511 524 510 519 974,000
2001/02/02 516 524 515 520 1,659,000
2001/02/01 523 531 518 530 1,791,000
2001/01/31 536 536 528 530 2,352,000
2001/01/30 554 554 532 537 2,074,000
2001/01/29 551 556 543 550 2,933,000
2001/01/26 535 550 529 547 2,828,000
2001/01/25 531 536 524 529 1,712,000
2001/01/24 540 544 528 536 2,979,000
2001/01/23 521 538 521 535 2,193,000
2001/01/22 517 521 509 517 2,719,000
2001/01/19 530 530 515 516 4,142,000
2001/01/18 536 536 515 532 2,859,000
2001/01/17 533 539 520 535 1,874,000
2001/01/16 562 564 546 551 1,156,000
2001/01/15 563 568 555 559 1,413,000
2001/01/12 570 579 563 568 2,055,000
2001/01/11 569 575 564 569 2,569,000
2001/01/10 575 575 561 565 2,290,000
2001/01/09 573 584 572 578 1,941,000
2001/01/05 565 584 560 583 2,186,000
2001/01/04 570 579 550 555 3,020,000

このページの先頭へ