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
2002/12/30 283 284 279 284 1,250,000
2002/12/27 275 285 273 285 4,424,000
2002/12/26 270 273 269 272 2,070,000
2002/12/25 274 275 266 268 2,917,000
2002/12/24 273 278 269 271 7,408,000
2002/12/20 261 262 254 258 2,330,000
2002/12/19 258 261 255 260 2,293,000
2002/12/18 265 267 260 263 1,963,000
2002/12/17 269 271 266 268 2,064,000
2002/12/16 269 272 263 266 2,223,000
2002/12/13 267 272 267 268 4,311,000
2002/12/12 273 274 270 272 1,765,000
2002/12/11 284 287 272 273 2,249,000
2002/12/10 265 285 265 279 3,047,000
2002/12/09 267 276 267 267 3,263,000
2002/12/06 278 280 275 277 2,302,000
2002/12/05 289 289 283 283 1,764,000
2002/12/04 286 292 285 290 2,124,000
2002/12/03 297 299 286 290 3,132,000
2002/12/02 301 302 292 296 1,671,000
2002/11/29 300 305 295 301 3,589,000
2002/11/28 299 299 293 297 2,800,000
2002/11/27 275 292 275 287 2,332,000
2002/11/26 286 287 275 280 2,865,000
2002/11/25 278 288 273 283 2,726,000
2002/11/22 277 278 268 270 1,741,000
2002/11/21 268 275 266 267 3,077,000
2002/11/20 251 268 251 258 3,728,000
2002/11/19 261 265 248 255 3,266,000
2002/11/18 281 284 266 270 1,688,000
2002/11/15 281 286 281 283 2,119,000
2002/11/14 283 287 279 282 1,930,000
2002/11/13 286 286 279 282 3,679,000
2002/11/12 289 289 283 284 2,182,000
2002/11/11 295 297 288 289 1,487,000
2002/11/08 306 310 301 305 1,653,000
2002/11/07 314 317 301 311 3,869,000
2002/11/06 308 316 305 312 2,811,000
2002/11/05 303 312 303 307 4,803,000
2002/11/01 290 298 288 298 3,874,000
2002/10/31 293 293 285 287 1,852,000
2002/10/30 285 293 283 288 2,064,000
2002/10/29 286 288 283 285 2,429,000
2002/10/28 294 294 284 290 1,760,000
2002/10/25 292 295 289 294 2,474,000
2002/10/24 295 295 290 290 1,654,000
2002/10/23 283 292 281 290 4,259,000
2002/10/22 308 308 294 298 3,172,000
2002/10/21 322 322 310 311 2,056,000
2002/10/18 315 316 312 312 1,936,000
2002/10/17 310 318 308 315 3,112,000
2002/10/16 313 314 305 306 3,078,000
2002/10/15 296 310 295 308 4,157,000
2002/10/11 295 296 287 289 2,715,000
2002/10/10 283 292 276 285 3,027,000
2002/10/09 293 293 285 288 2,800,000
2002/10/08 292 299 291 294 3,033,000
2002/10/07 299 301 287 291 3,171,000
2002/10/04 296 305 295 304 3,831,000
2002/10/03 303 305 293 296 4,472,000
2002/10/02 318 318 305 308 4,013,000
2002/10/01 322 323 312 313 3,741,000
2002/09/30 321 326 319 324 3,384,000
2002/09/27 326 334 324 329 6,396,000
2002/09/26 325 328 315 323 6,684,000
2002/09/25 325 331 318 323 7,232,000
2002/09/24 341 341 334 338 4,286,000
2002/09/20 344 353 342 343 3,249,000
2002/09/19 354 363 354 354 3,212,000
2002/09/18 352 354 339 345 3,959,000
2002/09/17 355 360 353 357 2,819,000
2002/09/13 352 352 348 352 5,998,000
2002/09/12 358 358 351 357 2,080,000
2002/09/11 358 363 356 360 2,061,000
2002/09/10 357 361 355 356 3,835,000
2002/09/09 362 364 349 357 6,267,000
2002/09/06 361 361 352 358 3,010,000
2002/09/05 366 372 364 367 3,822,000
2002/09/04 370 370 359 361 5,495,000
2002/09/03 389 389 378 380 3,238,000
2002/09/02 398 399 393 394 1,981,000
2002/08/30 401 403 398 400 2,406,000
2002/08/29 403 406 402 403 1,873,000
2002/08/28 411 413 405 407 1,395,000
2002/08/27 411 415 408 410 1,699,000
2002/08/26 406 418 406 416 2,829,000
2002/08/23 407 412 406 406 2,336,000
2002/08/22 404 408 399 404 2,495,000
2002/08/21 400 406 400 402 1,327,000
2002/08/20 408 409 401 402 1,071,000
2002/08/19 408 410 403 405 1,673,000
2002/08/16 413 415 410 413 1,156,000
2002/08/15 412 416 408 413 1,382,000
2002/08/14 404 415 402 412 1,992,000
2002/08/13 402 407 401 404 1,910,000
2002/08/12 420 420 408 408 1,668,000
2002/08/09 422 426 419 423 2,514,000
2002/08/08 416 426 414 421 3,561,000
2002/08/07 412 419 411 415 2,979,000
2002/08/06 402 412 399 408 4,368,000
2002/08/05 413 417 403 407 3,032,000
2002/08/02 417 420 407 414 3,023,000
2002/08/01 419 425 416 420 3,421,000
2002/07/31 412 420 410 411 2,294,000
2002/07/30 418 419 412 414 2,621,000
2002/07/29 401 407 400 403 2,060,000
2002/07/26 408 411 401 401 2,218,000
2002/07/25 414 414 403 403 1,785,000
2002/07/24 407 409 398 404 2,756,000
2002/07/23 406 411 403 406 1,243,000
2002/07/22 400 412 399 405 1,284,000
2002/07/19 406 410 402 404 2,178,000
2002/07/18 416 417 410 411 1,997,000
2002/07/17 406 412 403 411 1,974,000
2002/07/16 410 415 404 404 2,120,000
2002/07/15 422 422 413 413 2,138,000
2002/07/12 415 422 414 418 3,453,000
2002/07/11 413 421 412 412 2,500,000
2002/07/10 426 433 418 418 2,528,000
2002/07/09 415 433 415 430 4,746,000
2002/07/08 429 433 410 412 3,351,000
2002/07/05 434 438 423 426 1,758,000
2002/07/04 429 437 421 427 3,470,000
2002/07/03 418 431 416 431 1,789,000
2002/07/02 413 421 409 418 2,720,000
2002/07/01 411 417 408 415 4,036,000
2002/06/28 401 409 399 408 3,811,000
2002/06/27 398 401 395 396 2,630,000
2002/06/26 402 402 395 395 3,498,000
2002/06/25 409 409 402 405 5,398,000
2002/06/24 415 415 404 409 5,578,000
2002/06/21 417 430 414 424 3,222,000
2002/06/20 413 420 406 419 3,622,000
2002/06/19 420 432 407 409 5,436,000
2002/06/18 431 433 421 424 2,464,000
2002/06/17 440 442 424 427 3,493,000
2002/06/14 441 445 438 438 6,138,000
2002/06/13 445 446 436 440 3,672,000
2002/06/12 447 450 442 445 2,042,000
2002/06/11 447 457 446 456 2,794,000
2002/06/10 447 450 441 443 2,475,000
2002/06/07 432 443 427 442 2,898,000
2002/06/06 444 444 434 437 3,832,000
2002/06/05 441 446 438 444 4,482,000
2002/06/04 452 452 437 440 5,610,000
2002/06/03 460 462 452 454 2,299,000
2002/05/31 460 469 455 462 1,373,000
2002/05/30 457 464 454 457 1,104,000
2002/05/29 472 472 460 462 953,000
2002/05/28 470 475 464 472 2,459,000
2002/05/27 480 487 478 479 2,674,000
2002/05/24 481 481 471 479 2,365,000
2002/05/23 474 481 471 477 3,583,000
2002/05/22 460 468 460 468 3,183,000
2002/05/21 457 465 457 463 3,259,000
2002/05/20 454 461 449 452 3,086,000
2002/05/17 456 462 450 450 2,950,000
2002/05/16 451 456 447 454 3,739,000
2002/05/15 441 453 441 450 5,507,000
2002/05/14 445 450 434 435 3,480,000
2002/05/13 450 454 435 440 3,518,000
2002/05/10 455 456 448 454 3,038,000
2002/05/09 467 468 453 455 3,475,000
2002/05/08 470 475 455 462 3,829,000
2002/05/07 475 476 465 475 2,111,000
2002/05/02 465 471 461 467 1,173,000
2002/05/01 462 464 457 460 1,187,000
2002/04/30 463 465 457 457 1,215,000
2002/04/26 467 473 464 466 2,628,000
2002/04/25 478 486 473 475 3,114,000
2002/04/24 471 492 470 482 3,947,000
2002/04/23 465 477 465 475 2,772,000
2002/04/22 479 482 466 470 2,817,000
2002/04/19 470 483 465 474 5,786,000
2002/04/18 457 473 457 467 3,689,000
2002/04/17 463 463 456 461 2,027,000
2002/04/16 462 465 458 461 2,270,000
2002/04/15 465 465 451 462 1,270,000
2002/04/12 460 470 460 464 2,559,000
2002/04/11 477 480 463 464 3,449,000
2002/04/10 459 485 456 480 6,331,000
2002/04/09 478 483 462 463 7,706,000
2002/04/08 467 480 464 473 10,301,000
2002/04/05 458 466 457 462 11,900,000
2002/04/04 434 446 433 444 5,324,000
2002/04/03 412 435 409 434 7,582,000
2002/04/02 414 416 404 414 5,845,000
2002/04/01 421 422 412 417 3,510,000
2002/03/29 436 436 425 425 2,081,000
2002/03/28 431 436 429 433 1,724,000
2002/03/27 433 442 429 431 2,641,000
2002/03/26 425 438 424 435 2,109,000
2002/03/25 437 438 426 431 2,659,000
2002/03/22 444 448 439 439 3,558,000
2002/03/20 450 450 437 442 3,333,000
2002/03/19 445 452 440 451 3,063,000
2002/03/18 457 461 440 444 3,898,000
2002/03/15 443 452 439 452 4,589,000
2002/03/14 454 458 435 443 5,736,000
2002/03/13 460 467 449 451 3,675,000
2002/03/12 468 472 455 455 6,217,000
2002/03/11 445 465 443 463 9,534,000
2002/03/08 429 440 428 436 15,703,000
2002/03/07 433 436 427 431 8,928,000
2002/03/06 442 443 424 426 5,916,000
2002/03/05 453 454 438 443 5,300,000
2002/03/04 439 447 438 445 4,929,000
2002/03/01 430 437 425 436 8,287,000
2002/02/28 444 466 442 450 13,544,000
2002/02/27 410 424 410 424 3,096,000
2002/02/26 410 410 404 409 2,559,000
2002/02/25 412 415 403 406 1,993,000
2002/02/22 413 414 402 409 2,124,000
2002/02/21 413 416 407 416 2,612,000
2002/02/20 400 410 400 408 1,917,000
2002/02/19 421 423 407 408 1,163,000
2002/02/18 426 427 419 423 2,073,000
2002/02/15 427 432 423 425 1,898,000
2002/02/14 445 454 426 431 4,176,000
2002/02/13 426 432 419 431 6,278,000
2002/02/12 410 415 406 414 4,236,000
2002/02/08 402 406 394 402 7,558,000
2002/02/07 417 420 408 412 3,449,000
2002/02/06 412 420 408 417 4,731,000
2002/02/05 416 424 414 416 1,867,000
2002/02/04 434 434 418 419 2,725,000
2002/02/01 439 439 427 431 2,780,000
2002/01/31 428 438 423 432 2,311,000
2002/01/30 430 432 419 431 3,572,000
2002/01/29 444 450 437 438 4,064,000
2002/01/28 429 448 428 444 5,074,000
2002/01/25 421 424 409 414 5,142,000
2002/01/24 428 430 410 422 5,501,000
2002/01/23 441 452 424 424 5,067,000
2002/01/22 456 459 440 440 3,579,000
2002/01/21 461 465 459 461 3,434,000
2002/01/18 457 475 457 475 2,250,000
2002/01/17 464 467 456 457 1,993,000
2002/01/16 450 476 450 469 3,281,000
2002/01/15 469 469 447 448 3,788,000
2002/01/11 487 488 471 474 3,329,000
2002/01/10 506 510 490 492 2,741,000
2002/01/09 504 512 501 506 2,802,000
2002/01/08 509 514 502 504 1,557,000
2002/01/07 508 518 503 515 1,428,000
2002/01/04 510 510 495 495 406,000

このページの先頭へ