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 |
---|---|---|---|---|---|
2011/12/30 | 237 | 238 | 236 | 237 | 1,428,000 |
2011/12/29 | 238 | 238 | 234 | 237 | 3,083,000 |
2011/12/28 | 235 | 239 | 235 | 238 | 1,975,000 |
2011/12/27 | 238 | 238 | 236 | 236 | 963,000 |
2011/12/26 | 238 | 238 | 236 | 237 | 1,601,000 |
2011/12/22 | 239 | 239 | 233 | 233 | 4,074,000 |
2011/12/21 | 238 | 240 | 237 | 239 | 2,414,000 |
2011/12/20 | 232 | 235 | 231 | 234 | 3,358,000 |
2011/12/19 | 236 | 237 | 230 | 233 | 4,765,000 |
2011/12/16 | 247 | 248 | 238 | 238 | 7,180,000 |
2011/12/15 | 247 | 248 | 243 | 247 | 4,493,000 |
2011/12/14 | 251 | 251 | 247 | 249 | 3,547,000 |
2011/12/13 | 251 | 254 | 249 | 252 | 5,267,000 |
2011/12/12 | 252 | 254 | 250 | 252 | 7,071,000 |
2011/12/09 | 246 | 252 | 245 | 246 | 15,558,000 |
2011/12/08 | 244 | 246 | 242 | 243 | 3,581,000 |
2011/12/07 | 237 | 249 | 237 | 247 | 6,786,000 |
2011/12/06 | 244 | 245 | 236 | 236 | 3,326,000 |
2011/12/05 | 240 | 244 | 240 | 243 | 3,837,000 |
2011/12/02 | 238 | 239 | 236 | 238 | 2,798,000 |
2011/12/01 | 239 | 240 | 234 | 238 | 7,994,000 |
2011/11/30 | 234 | 236 | 229 | 231 | 8,751,000 |
2011/11/29 | 228 | 232 | 227 | 231 | 6,514,000 |
2011/11/28 | 222 | 226 | 218 | 224 | 5,531,000 |
2011/11/25 | 216 | 220 | 216 | 217 | 4,066,000 |
2011/11/24 | 220 | 220 | 215 | 216 | 2,975,000 |
2011/11/22 | 216 | 224 | 215 | 222 | 5,035,000 |
2011/11/21 | 219 | 223 | 219 | 219 | 3,448,000 |
2011/11/18 | 220 | 222 | 216 | 220 | 6,805,000 |
2011/11/17 | 223 | 226 | 220 | 225 | 5,738,000 |
2011/11/16 | 224 | 229 | 223 | 225 | 7,185,000 |
2011/11/15 | 234 | 236 | 232 | 232 | 3,168,000 |
2011/11/14 | 238 | 239 | 235 | 236 | 3,598,000 |
2011/11/11 | 236 | 238 | 231 | 232 | 4,937,000 |
2011/11/10 | 235 | 237 | 233 | 236 | 4,397,000 |
2011/11/09 | 241 | 243 | 240 | 243 | 5,343,000 |
2011/11/08 | 246 | 246 | 241 | 241 | 3,646,000 |
2011/11/07 | 245 | 250 | 243 | 247 | 5,751,000 |
2011/11/04 | 251 | 251 | 240 | 244 | 10,493,000 |
2011/11/02 | 260 | 261 | 251 | 253 | 9,052,000 |
2011/11/01 | 280 | 283 | 263 | 264 | 8,258,000 |
2011/10/31 | 285 | 291 | 278 | 279 | 5,747,000 |
2011/10/28 | 285 | 287 | 282 | 284 | 5,337,000 |
2011/10/27 | 276 | 280 | 273 | 279 | 4,787,000 |
2011/10/26 | 277 | 278 | 273 | 275 | 3,784,000 |
2011/10/25 | 285 | 286 | 278 | 280 | 3,539,000 |
2011/10/24 | 276 | 283 | 275 | 283 | 2,601,000 |
2011/10/21 | 274 | 277 | 273 | 274 | 1,687,000 |
2011/10/20 | 273 | 276 | 272 | 273 | 2,394,000 |
2011/10/19 | 280 | 280 | 275 | 276 | 3,408,000 |
2011/10/18 | 274 | 276 | 272 | 274 | 4,368,000 |
2011/10/17 | 281 | 284 | 278 | 279 | 4,750,000 |
2011/10/14 | 285 | 286 | 278 | 278 | 5,356,000 |
2011/10/13 | 291 | 292 | 284 | 285 | 4,242,000 |
2011/10/12 | 284 | 289 | 281 | 287 | 2,614,000 |
2011/10/11 | 289 | 290 | 285 | 288 | 4,976,000 |
2011/10/07 | 272 | 284 | 272 | 282 | 10,412,000 |
2011/10/06 | 260 | 269 | 257 | 268 | 7,754,000 |
2011/10/05 | 265 | 266 | 253 | 254 | 6,736,000 |
2011/10/04 | 264 | 264 | 255 | 260 | 7,644,000 |
2011/10/03 | 277 | 277 | 265 | 269 | 5,208,000 |
2011/09/30 | 282 | 283 | 275 | 281 | 5,219,000 |
2011/09/29 | 270 | 279 | 268 | 278 | 6,238,000 |
2011/09/28 | 267 | 274 | 266 | 273 | 5,058,000 |
2011/09/27 | 260 | 268 | 260 | 267 | 5,876,000 |
2011/09/26 | 266 | 267 | 251 | 253 | 7,684,000 |
2011/09/22 | 274 | 276 | 266 | 267 | 7,808,000 |
2011/09/21 | 277 | 280 | 275 | 277 | 4,149,000 |
2011/09/20 | 280 | 280 | 276 | 277 | 5,293,000 |
2011/09/16 | 276 | 286 | 275 | 284 | 6,672,000 |
2011/09/15 | 271 | 276 | 269 | 271 | 4,516,000 |
2011/09/14 | 273 | 277 | 267 | 267 | 5,168,000 |
2011/09/13 | 272 | 275 | 268 | 272 | 5,139,000 |
2011/09/12 | 270 | 273 | 266 | 268 | 10,115,000 |
2011/09/09 | 282 | 286 | 274 | 275 | 8,023,000 |
2011/09/08 | 288 | 290 | 283 | 284 | 3,338,000 |
2011/09/07 | 282 | 285 | 279 | 284 | 4,713,000 |
2011/09/06 | 279 | 284 | 273 | 274 | 7,421,000 |
2011/09/05 | 286 | 287 | 280 | 281 | 6,891,000 |
2011/09/02 | 291 | 293 | 288 | 291 | 4,634,000 |
2011/09/01 | 293 | 297 | 293 | 294 | 5,187,000 |
2011/08/31 | 293 | 294 | 290 | 293 | 7,029,000 |
2011/08/30 | 294 | 297 | 293 | 294 | 5,736,000 |
2011/08/29 | 286 | 293 | 285 | 290 | 8,441,000 |
2011/08/26 | 280 | 284 | 280 | 282 | 9,060,000 |
2011/08/25 | 270 | 283 | 270 | 279 | 9,566,000 |
2011/08/24 | 283 | 284 | 266 | 267 | 16,432,000 |
2011/08/23 | 282 | 282 | 274 | 277 | 8,766,000 |
2011/08/22 | 280 | 288 | 279 | 280 | 6,665,000 |
2011/08/19 | 289 | 291 | 283 | 284 | 10,539,000 |
2011/08/18 | 302 | 304 | 297 | 299 | 6,361,000 |
2011/08/17 | 306 | 307 | 300 | 306 | 8,089,000 |
2011/08/16 | 311 | 312 | 308 | 310 | 4,575,000 |
2011/08/15 | 308 | 310 | 306 | 308 | 6,946,000 |
2011/08/12 | 307 | 308 | 299 | 302 | 5,477,000 |
2011/08/11 | 300 | 306 | 298 | 304 | 7,678,000 |
2011/08/10 | 313 | 315 | 306 | 308 | 9,078,000 |
2011/08/09 | 294 | 306 | 285 | 305 | 15,972,000 |
2011/08/08 | 305 | 310 | 301 | 301 | 10,359,000 |
2011/08/05 | 306 | 315 | 306 | 312 | 9,789,000 |
2011/08/04 | 327 | 333 | 325 | 325 | 8,606,000 |
2011/08/03 | 330 | 331 | 323 | 325 | 10,747,000 |
2011/08/02 | 343 | 343 | 330 | 333 | 14,456,000 |
2011/08/01 | 350 | 361 | 346 | 348 | 15,447,000 |
2011/07/29 | 347 | 350 | 343 | 345 | 5,875,000 |
2011/07/28 | 348 | 349 | 345 | 347 | 4,765,000 |
2011/07/27 | 352 | 352 | 348 | 349 | 8,449,000 |
2011/07/26 | 355 | 356 | 352 | 354 | 11,592,000 |
2011/07/25 | 361 | 364 | 360 | 363 | 4,401,000 |
2011/07/22 | 365 | 366 | 361 | 362 | 6,067,000 |
2011/07/21 | 371 | 371 | 363 | 363 | 6,756,000 |
2011/07/20 | 373 | 380 | 369 | 370 | 14,494,000 |
2011/07/19 | 361 | 369 | 359 | 367 | 8,369,000 |
2011/07/15 | 359 | 363 | 358 | 360 | 5,299,000 |
2011/07/14 | 358 | 362 | 356 | 358 | 7,199,000 |
2011/07/13 | 350 | 359 | 350 | 358 | 8,634,000 |
2011/07/12 | 350 | 352 | 348 | 350 | 6,943,000 |
2011/07/11 | 356 | 359 | 353 | 355 | 5,606,000 |
2011/07/08 | 363 | 366 | 359 | 360 | 11,449,000 |
2011/07/07 | 352 | 359 | 351 | 357 | 10,527,000 |
2011/07/06 | 345 | 354 | 344 | 354 | 11,151,000 |
2011/07/05 | 350 | 350 | 341 | 344 | 11,188,000 |
2011/07/04 | 351 | 353 | 347 | 349 | 7,472,000 |
2011/07/01 | 354 | 355 | 346 | 349 | 8,902,000 |
2011/06/30 | 351 | 353 | 347 | 353 | 12,268,000 |
2011/06/29 | 354 | 355 | 348 | 352 | 6,871,000 |
2011/06/28 | 355 | 356 | 350 | 352 | 4,063,000 |
2011/06/27 | 361 | 361 | 352 | 352 | 10,566,000 |
2011/06/24 | 362 | 364 | 359 | 364 | 5,266,000 |
2011/06/23 | 366 | 367 | 361 | 362 | 5,867,000 |
2011/06/22 | 364 | 372 | 364 | 372 | 7,913,000 |
2011/06/21 | 361 | 362 | 356 | 360 | 6,485,000 |
2011/06/20 | 355 | 361 | 354 | 356 | 7,712,000 |
2011/06/17 | 356 | 357 | 345 | 348 | 4,596,000 |
2011/06/16 | 356 | 359 | 351 | 354 | 4,428,000 |
2011/06/15 | 355 | 363 | 352 | 360 | 8,296,000 |
2011/06/14 | 353 | 357 | 349 | 355 | 5,630,000 |
2011/06/13 | 353 | 357 | 352 | 352 | 2,740,000 |
2011/06/10 | 361 | 362 | 356 | 360 | 8,685,000 |
2011/06/09 | 353 | 360 | 352 | 358 | 7,806,000 |
2011/06/08 | 348 | 355 | 348 | 354 | 5,447,000 |
2011/06/07 | 345 | 350 | 343 | 347 | 6,552,000 |
2011/06/06 | 351 | 355 | 345 | 345 | 7,465,000 |
2011/06/03 | 358 | 360 | 347 | 348 | 8,158,000 |
2011/06/02 | 361 | 362 | 355 | 358 | 7,726,000 |
2011/06/01 | 372 | 374 | 366 | 369 | 5,875,000 |
2011/05/31 | 364 | 374 | 362 | 374 | 6,848,000 |
2011/05/30 | 362 | 367 | 359 | 363 | 3,868,000 |
2011/05/27 | 361 | 367 | 361 | 364 | 3,903,000 |
2011/05/26 | 364 | 366 | 362 | 364 | 4,316,000 |
2011/05/25 | 367 | 368 | 361 | 361 | 7,067,000 |
2011/05/24 | 368 | 372 | 360 | 360 | 11,854,000 |
2011/05/23 | 375 | 376 | 365 | 369 | 7,133,000 |
2011/05/20 | 383 | 389 | 377 | 379 | 11,125,000 |
2011/05/19 | 389 | 393 | 384 | 385 | 4,502,000 |
2011/05/18 | 380 | 389 | 380 | 386 | 4,984,000 |
2011/05/17 | 383 | 386 | 376 | 383 | 4,537,000 |
2011/05/16 | 383 | 385 | 376 | 380 | 6,843,000 |
2011/05/13 | 395 | 395 | 383 | 387 | 5,406,000 |
2011/05/12 | 395 | 400 | 392 | 394 | 3,918,000 |
2011/05/11 | 400 | 402 | 397 | 399 | 6,789,000 |
2011/05/10 | 390 | 397 | 390 | 396 | 7,655,000 |
2011/05/09 | 388 | 396 | 381 | 393 | 15,312,000 |
2011/05/06 | 385 | 385 | 380 | 385 | 5,368,000 |
2011/05/02 | 389 | 393 | 386 | 393 | 6,012,000 |
2011/04/28 | 386 | 387 | 381 | 386 | 8,021,000 |
2011/04/27 | 372 | 388 | 372 | 388 | 12,717,000 |
2011/04/26 | 366 | 370 | 362 | 368 | 4,243,000 |
2011/04/25 | 368 | 369 | 363 | 367 | 4,619,000 |
2011/04/22 | 365 | 371 | 362 | 369 | 5,381,000 |
2011/04/21 | 368 | 370 | 366 | 367 | 5,102,000 |
2011/04/20 | 358 | 365 | 356 | 364 | 6,724,000 |
2011/04/19 | 344 | 352 | 342 | 352 | 5,081,000 |
2011/04/18 | 348 | 350 | 346 | 347 | 2,513,000 |
2011/04/15 | 354 | 355 | 347 | 347 | 4,770,000 |
2011/04/14 | 342 | 354 | 342 | 350 | 6,961,000 |
2011/04/13 | 340 | 350 | 339 | 347 | 6,398,000 |
2011/04/12 | 346 | 348 | 340 | 342 | 7,017,000 |
2011/04/11 | 353 | 359 | 350 | 352 | 4,174,000 |
2011/04/08 | 353 | 362 | 349 | 357 | 6,545,000 |
2011/04/07 | 358 | 360 | 354 | 356 | 6,128,000 |
2011/04/06 | 362 | 363 | 352 | 355 | 7,517,000 |
2011/04/05 | 372 | 372 | 360 | 362 | 6,256,000 |
2011/04/04 | 375 | 380 | 369 | 372 | 5,648,000 |
2011/04/01 | 372 | 385 | 371 | 376 | 8,941,000 |
2011/03/31 | 370 | 372 | 363 | 372 | 7,021,000 |
2011/03/30 | 354 | 365 | 354 | 365 | 7,359,000 |
2011/03/29 | 343 | 357 | 342 | 352 | 6,345,000 |
2011/03/28 | 353 | 354 | 345 | 350 | 4,268,000 |
2011/03/25 | 360 | 360 | 350 | 355 | 3,264,000 |
2011/03/24 | 354 | 359 | 351 | 354 | 5,183,000 |
2011/03/23 | 353 | 358 | 350 | 355 | 5,881,000 |
2011/03/22 | 360 | 364 | 352 | 358 | 7,478,000 |
2011/03/18 | 346 | 355 | 343 | 350 | 9,322,000 |
2011/03/17 | 328 | 355 | 320 | 343 | 13,056,000 |
2011/03/16 | 312 | 346 | 312 | 344 | 17,934,000 |
2011/03/15 | 324 | 328 | 268 | 294 | 15,659,000 |
2011/03/14 | 326 | 354 | 322 | 332 | 21,684,000 |
2011/03/11 | 381 | 384 | 374 | 374 | 10,362,000 |
2011/03/10 | 393 | 395 | 386 | 388 | 11,836,000 |
2011/03/09 | 389 | 390 | 385 | 386 | 4,789,000 |
2011/03/08 | 383 | 390 | 383 | 384 | 9,694,000 |
2011/03/07 | 394 | 394 | 386 | 387 | 8,936,000 |
2011/03/04 | 405 | 408 | 396 | 399 | 7,966,000 |
2011/03/03 | 391 | 399 | 390 | 398 | 10,441,000 |
2011/03/02 | 397 | 397 | 387 | 387 | 13,220,000 |
2011/03/01 | 398 | 405 | 396 | 405 | 10,762,000 |
2011/02/28 | 391 | 398 | 388 | 395 | 12,333,000 |
2011/02/25 | 383 | 388 | 380 | 387 | 8,830,000 |
2011/02/24 | 386 | 387 | 378 | 381 | 9,502,000 |
2011/02/23 | 383 | 390 | 381 | 385 | 10,045,000 |
2011/02/22 | 390 | 391 | 385 | 386 | 11,105,000 |
2011/02/21 | 398 | 399 | 393 | 396 | 11,758,000 |
2011/02/18 | 403 | 408 | 401 | 404 | 10,411,000 |
2011/02/17 | 417 | 420 | 410 | 411 | 6,800,000 |
2011/02/16 | 419 | 424 | 416 | 416 | 8,632,000 |
2011/02/15 | 412 | 421 | 410 | 421 | 9,264,000 |
2011/02/14 | 415 | 418 | 408 | 413 | 6,916,000 |
2011/02/10 | 406 | 413 | 400 | 410 | 8,396,000 |
2011/02/09 | 418 | 421 | 406 | 412 | 10,837,000 |
2011/02/08 | 418 | 422 | 413 | 415 | 11,189,000 |
2011/02/07 | 430 | 430 | 416 | 416 | 10,807,000 |
2011/02/04 | 430 | 440 | 415 | 423 | 24,474,000 |
2011/02/03 | 415 | 428 | 413 | 428 | 23,315,000 |
2011/02/02 | 406 | 411 | 405 | 409 | 10,424,000 |
2011/02/01 | 395 | 403 | 395 | 398 | 8,307,000 |
2011/01/31 | 395 | 398 | 393 | 395 | 7,419,000 |
2011/01/28 | 412 | 413 | 405 | 405 | 9,902,000 |
2011/01/27 | 403 | 408 | 400 | 406 | 10,068,000 |
2011/01/26 | 404 | 409 | 402 | 404 | 7,793,000 |
2011/01/25 | 407 | 411 | 403 | 406 | 14,311,000 |
2011/01/24 | 390 | 398 | 388 | 394 | 13,840,000 |
2011/01/21 | 407 | 407 | 386 | 388 | 17,309,000 |
2011/01/20 | 416 | 418 | 404 | 405 | 16,680,000 |
2011/01/19 | 400 | 421 | 400 | 421 | 33,756,000 |
2011/01/18 | 384 | 396 | 384 | 395 | 11,802,000 |
2011/01/17 | 384 | 385 | 378 | 380 | 6,236,000 |
2011/01/14 | 378 | 387 | 378 | 382 | 8,270,000 |
2011/01/13 | 383 | 385 | 378 | 381 | 6,122,000 |
2011/01/12 | 383 | 389 | 376 | 377 | 9,939,000 |
2011/01/11 | 375 | 379 | 372 | 378 | 6,143,000 |
2011/01/07 | 370 | 375 | 370 | 373 | 8,208,000 |
2011/01/06 | 358 | 368 | 355 | 367 | 11,174,000 |
2011/01/05 | 355 | 355 | 351 | 354 | 3,115,000 |
2011/01/04 | 353 | 356 | 351 | 354 | 4,069,000 |