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 |