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 |
---|---|---|---|---|---|
2012/12/28 | 214 | 216 | 211 | 213 | 7,417,000 |
2012/12/27 | 207 | 213 | 206 | 211 | 10,474,000 |
2012/12/26 | 202 | 206 | 201 | 205 | 8,106,000 |
2012/12/25 | 202 | 205 | 200 | 201 | 6,858,000 |
2012/12/21 | 205 | 205 | 196 | 199 | 10,241,000 |
2012/12/20 | 202 | 204 | 199 | 202 | 10,712,000 |
2012/12/19 | 200 | 202 | 198 | 201 | 12,085,000 |
2012/12/18 | 198 | 200 | 196 | 197 | 6,359,000 |
2012/12/17 | 202 | 202 | 197 | 198 | 7,712,000 |
2012/12/14 | 197 | 198 | 194 | 197 | 8,470,000 |
2012/12/13 | 192 | 198 | 191 | 197 | 9,433,000 |
2012/12/12 | 189 | 190 | 187 | 190 | 4,008,000 |
2012/12/11 | 191 | 192 | 187 | 188 | 5,426,000 |
2012/12/10 | 191 | 193 | 189 | 190 | 6,958,000 |
2012/12/07 | 192 | 193 | 188 | 190 | 9,764,000 |
2012/12/06 | 194 | 195 | 192 | 193 | 9,555,000 |
2012/12/05 | 190 | 192 | 188 | 191 | 9,181,000 |
2012/12/04 | 193 | 194 | 191 | 192 | 7,659,000 |
2012/12/03 | 201 | 203 | 195 | 195 | 18,066,000 |
2012/11/30 | 190 | 191 | 188 | 189 | 6,977,000 |
2012/11/29 | 182 | 191 | 181 | 191 | 11,159,000 |
2012/11/28 | 184 | 184 | 179 | 179 | 6,640,000 |
2012/11/27 | 184 | 187 | 183 | 185 | 5,979,000 |
2012/11/26 | 181 | 185 | 181 | 184 | 7,832,000 |
2012/11/22 | 178 | 179 | 176 | 179 | 5,047,000 |
2012/11/21 | 174 | 176 | 173 | 175 | 5,727,000 |
2012/11/20 | 175 | 176 | 172 | 173 | 6,245,000 |
2012/11/19 | 178 | 179 | 174 | 175 | 9,718,000 |
2012/11/16 | 166 | 172 | 164 | 172 | 10,793,000 |
2012/11/15 | 159 | 165 | 158 | 165 | 8,088,000 |
2012/11/14 | 159 | 159 | 156 | 157 | 4,300,000 |
2012/11/13 | 161 | 162 | 156 | 159 | 9,480,000 |
2012/11/12 | 162 | 163 | 161 | 161 | 6,939,000 |
2012/11/09 | 167 | 169 | 161 | 165 | 12,148,000 |
2012/11/08 | 171 | 173 | 167 | 170 | 8,295,000 |
2012/11/07 | 176 | 176 | 173 | 174 | 5,840,000 |
2012/11/06 | 177 | 177 | 173 | 174 | 4,819,000 |
2012/11/05 | 175 | 179 | 174 | 176 | 9,014,000 |
2012/11/02 | 188 | 197 | 172 | 176 | 26,700,000 |
2012/11/01 | 185 | 188 | 183 | 187 | 7,306,000 |
2012/10/31 | 183 | 184 | 181 | 183 | 5,608,000 |
2012/10/30 | 180 | 184 | 179 | 181 | 8,138,000 |
2012/10/29 | 181 | 182 | 179 | 182 | 3,765,000 |
2012/10/26 | 186 | 187 | 180 | 180 | 5,564,000 |
2012/10/25 | 183 | 186 | 183 | 186 | 4,221,000 |
2012/10/24 | 181 | 185 | 181 | 183 | 3,391,000 |
2012/10/23 | 187 | 189 | 183 | 186 | 4,038,000 |
2012/10/22 | 182 | 187 | 181 | 186 | 4,422,000 |
2012/10/19 | 187 | 187 | 183 | 186 | 4,728,000 |
2012/10/18 | 185 | 187 | 183 | 187 | 4,826,000 |
2012/10/17 | 187 | 187 | 183 | 184 | 5,397,000 |
2012/10/16 | 180 | 183 | 180 | 183 | 5,006,000 |
2012/10/15 | 174 | 178 | 172 | 178 | 4,774,000 |
2012/10/12 | 175 | 177 | 173 | 173 | 5,589,000 |
2012/10/11 | 172 | 177 | 171 | 172 | 7,920,000 |
2012/10/10 | 176 | 177 | 172 | 173 | 8,561,000 |
2012/10/09 | 182 | 183 | 178 | 180 | 4,301,000 |
2012/10/05 | 184 | 187 | 183 | 185 | 4,262,000 |
2012/10/04 | 182 | 185 | 178 | 183 | 6,603,000 |
2012/10/03 | 184 | 185 | 181 | 183 | 4,146,000 |
2012/10/02 | 186 | 188 | 183 | 183 | 2,992,000 |
2012/10/01 | 185 | 186 | 182 | 185 | 7,593,000 |
2012/09/28 | 193 | 193 | 185 | 191 | 8,229,000 |
2012/09/27 | 193 | 198 | 193 | 196 | 12,571,000 |
2012/09/26 | 185 | 197 | 183 | 192 | 13,729,000 |
2012/09/25 | 180 | 190 | 178 | 190 | 10,327,000 |
2012/09/24 | 186 | 187 | 178 | 182 | 5,838,000 |
2012/09/21 | 187 | 189 | 186 | 187 | 3,983,000 |
2012/09/20 | 193 | 193 | 185 | 187 | 7,727,000 |
2012/09/19 | 189 | 194 | 188 | 192 | 5,633,000 |
2012/09/18 | 189 | 191 | 187 | 188 | 5,059,000 |
2012/09/14 | 187 | 191 | 186 | 191 | 12,223,000 |
2012/09/13 | 176 | 183 | 174 | 182 | 7,507,000 |
2012/09/12 | 175 | 178 | 172 | 176 | 6,289,000 |
2012/09/11 | 175 | 177 | 174 | 176 | 3,734,000 |
2012/09/10 | 175 | 178 | 172 | 177 | 4,903,000 |
2012/09/07 | 169 | 174 | 168 | 174 | 6,864,000 |
2012/09/06 | 166 | 167 | 163 | 164 | 7,027,000 |
2012/09/05 | 173 | 174 | 168 | 169 | 4,743,000 |
2012/09/04 | 171 | 175 | 170 | 174 | 5,807,000 |
2012/09/03 | 172 | 175 | 170 | 171 | 5,853,000 |
2012/08/31 | 175 | 176 | 172 | 172 | 5,359,000 |
2012/08/30 | 179 | 179 | 176 | 177 | 2,411,000 |
2012/08/29 | 176 | 181 | 176 | 179 | 4,090,000 |
2012/08/28 | 183 | 183 | 176 | 177 | 7,129,000 |
2012/08/27 | 187 | 188 | 183 | 183 | 4,120,000 |
2012/08/24 | 187 | 187 | 185 | 185 | 3,025,000 |
2012/08/23 | 191 | 191 | 188 | 189 | 4,446,000 |
2012/08/22 | 191 | 193 | 190 | 192 | 5,452,000 |
2012/08/21 | 192 | 196 | 191 | 191 | 5,876,000 |
2012/08/20 | 193 | 194 | 191 | 191 | 6,307,000 |
2012/08/17 | 190 | 192 | 189 | 190 | 10,508,000 |
2012/08/16 | 188 | 190 | 186 | 190 | 6,100,000 |
2012/08/15 | 187 | 188 | 185 | 188 | 5,406,000 |
2012/08/14 | 186 | 189 | 186 | 188 | 3,849,000 |
2012/08/13 | 188 | 189 | 186 | 187 | 3,960,000 |
2012/08/10 | 188 | 190 | 186 | 187 | 6,586,000 |
2012/08/09 | 189 | 192 | 188 | 190 | 7,242,000 |
2012/08/08 | 189 | 191 | 184 | 186 | 12,611,000 |
2012/08/07 | 181 | 186 | 178 | 186 | 18,784,000 |
2012/08/06 | 195 | 196 | 186 | 189 | 13,611,000 |
2012/08/03 | 201 | 202 | 186 | 194 | 20,049,000 |
2012/08/02 | 227 | 227 | 204 | 207 | 17,666,000 |
2012/08/01 | 228 | 229 | 224 | 228 | 2,351,000 |
2012/07/31 | 228 | 232 | 226 | 231 | 4,735,000 |
2012/07/30 | 228 | 229 | 226 | 228 | 2,637,000 |
2012/07/27 | 221 | 226 | 221 | 225 | 4,563,000 |
2012/07/26 | 213 | 219 | 212 | 217 | 3,695,000 |
2012/07/25 | 214 | 215 | 209 | 211 | 3,951,000 |
2012/07/24 | 215 | 218 | 215 | 217 | 2,543,000 |
2012/07/23 | 218 | 219 | 213 | 215 | 3,289,000 |
2012/07/20 | 223 | 226 | 220 | 220 | 5,392,000 |
2012/07/19 | 218 | 224 | 218 | 222 | 4,976,000 |
2012/07/18 | 222 | 223 | 216 | 217 | 4,713,000 |
2012/07/17 | 224 | 225 | 221 | 221 | 3,774,000 |
2012/07/13 | 222 | 226 | 222 | 223 | 5,009,000 |
2012/07/12 | 229 | 229 | 223 | 224 | 5,610,000 |
2012/07/11 | 228 | 230 | 227 | 229 | 4,072,000 |
2012/07/10 | 234 | 235 | 229 | 229 | 4,048,000 |
2012/07/09 | 235 | 236 | 232 | 233 | 5,354,000 |
2012/07/06 | 241 | 247 | 237 | 239 | 9,330,000 |
2012/07/05 | 244 | 247 | 242 | 244 | 4,710,000 |
2012/07/04 | 242 | 244 | 241 | 243 | 2,474,000 |
2012/07/03 | 241 | 245 | 239 | 241 | 5,892,000 |
2012/07/02 | 244 | 245 | 239 | 240 | 3,978,000 |
2012/06/29 | 238 | 243 | 236 | 241 | 6,775,000 |
2012/06/28 | 243 | 243 | 235 | 237 | 9,194,000 |
2012/06/27 | 242 | 242 | 238 | 241 | 5,046,000 |
2012/06/26 | 252 | 252 | 239 | 242 | 10,981,000 |
2012/06/25 | 254 | 255 | 251 | 254 | 3,517,000 |
2012/06/22 | 249 | 252 | 248 | 251 | 3,313,000 |
2012/06/21 | 251 | 255 | 251 | 253 | 3,991,000 |
2012/06/20 | 246 | 252 | 246 | 250 | 3,490,000 |
2012/06/19 | 246 | 248 | 243 | 244 | 1,949,000 |
2012/06/18 | 248 | 250 | 246 | 248 | 3,172,000 |
2012/06/15 | 245 | 245 | 239 | 241 | 5,067,000 |
2012/06/14 | 240 | 243 | 240 | 243 | 4,527,000 |
2012/06/13 | 244 | 245 | 238 | 241 | 7,341,000 |
2012/06/12 | 240 | 246 | 239 | 244 | 4,961,000 |
2012/06/11 | 239 | 243 | 239 | 242 | 2,460,000 |
2012/06/08 | 242 | 242 | 232 | 235 | 6,952,000 |
2012/06/07 | 241 | 242 | 238 | 241 | 3,683,000 |
2012/06/06 | 232 | 240 | 230 | 239 | 7,007,000 |
2012/06/05 | 222 | 230 | 222 | 229 | 4,627,000 |
2012/06/04 | 221 | 223 | 218 | 221 | 4,293,000 |
2012/06/01 | 231 | 233 | 226 | 229 | 3,683,000 |
2012/05/31 | 232 | 236 | 231 | 233 | 5,056,000 |
2012/05/30 | 240 | 242 | 235 | 238 | 4,827,000 |
2012/05/29 | 235 | 243 | 235 | 242 | 4,629,000 |
2012/05/28 | 239 | 241 | 235 | 236 | 2,743,000 |
2012/05/25 | 241 | 243 | 237 | 238 | 6,203,000 |
2012/05/24 | 236 | 238 | 231 | 235 | 3,785,000 |
2012/05/23 | 239 | 239 | 235 | 235 | 3,740,000 |
2012/05/22 | 240 | 242 | 238 | 239 | 3,559,000 |
2012/05/21 | 235 | 240 | 234 | 237 | 4,031,000 |
2012/05/18 | 238 | 240 | 235 | 237 | 3,677,000 |
2012/05/17 | 239 | 247 | 237 | 244 | 4,360,000 |
2012/05/16 | 241 | 244 | 237 | 240 | 5,970,000 |
2012/05/15 | 245 | 246 | 241 | 245 | 2,996,000 |
2012/05/14 | 251 | 251 | 245 | 247 | 3,790,000 |
2012/05/11 | 249 | 252 | 248 | 249 | 4,355,000 |
2012/05/10 | 251 | 253 | 247 | 247 | 7,269,000 |
2012/05/09 | 249 | 259 | 247 | 252 | 10,930,000 |
2012/05/08 | 252 | 257 | 250 | 252 | 5,241,000 |
2012/05/07 | 253 | 255 | 249 | 249 | 5,659,000 |
2012/05/02 | 262 | 264 | 259 | 260 | 4,121,000 |
2012/05/01 | 266 | 268 | 261 | 262 | 4,503,000 |
2012/04/27 | 270 | 277 | 267 | 270 | 7,080,000 |
2012/04/26 | 272 | 273 | 269 | 269 | 3,149,000 |
2012/04/25 | 267 | 271 | 267 | 269 | 2,829,000 |
2012/04/24 | 265 | 268 | 265 | 266 | 2,730,000 |
2012/04/23 | 265 | 269 | 265 | 268 | 3,114,000 |
2012/04/20 | 267 | 268 | 264 | 266 | 3,008,000 |
2012/04/19 | 268 | 274 | 267 | 269 | 5,696,000 |
2012/04/18 | 268 | 270 | 266 | 269 | 7,155,000 |
2012/04/17 | 267 | 272 | 267 | 267 | 3,233,000 |
2012/04/16 | 267 | 267 | 264 | 265 | 3,300,000 |
2012/04/13 | 272 | 275 | 268 | 270 | 10,520,000 |
2012/04/12 | 267 | 273 | 266 | 270 | 7,437,000 |
2012/04/11 | 261 | 264 | 261 | 263 | 4,791,000 |
2012/04/10 | 268 | 271 | 264 | 266 | 6,086,000 |
2012/04/09 | 268 | 269 | 263 | 265 | 8,903,000 |
2012/04/06 | 277 | 279 | 273 | 273 | 4,475,000 |
2012/04/05 | 269 | 279 | 268 | 277 | 7,997,000 |
2012/04/04 | 280 | 281 | 272 | 274 | 9,482,000 |
2012/04/03 | 282 | 282 | 279 | 280 | 4,134,000 |
2012/04/02 | 282 | 285 | 279 | 282 | 8,357,000 |
2012/03/30 | 282 | 284 | 277 | 278 | 10,121,000 |
2012/03/29 | 288 | 288 | 281 | 283 | 8,043,000 |
2012/03/28 | 291 | 294 | 289 | 291 | 5,187,000 |
2012/03/27 | 294 | 297 | 293 | 295 | 8,478,000 |
2012/03/26 | 290 | 296 | 288 | 293 | 11,471,000 |
2012/03/23 | 289 | 292 | 286 | 286 | 8,249,000 |
2012/03/22 | 286 | 293 | 286 | 290 | 15,670,000 |
2012/03/21 | 283 | 284 | 281 | 282 | 7,808,000 |
2012/03/19 | 280 | 284 | 280 | 282 | 3,816,000 |
2012/03/16 | 279 | 280 | 276 | 279 | 6,828,000 |
2012/03/15 | 275 | 282 | 275 | 280 | 8,699,000 |
2012/03/14 | 276 | 277 | 274 | 274 | 5,302,000 |
2012/03/13 | 273 | 275 | 271 | 272 | 6,342,000 |
2012/03/12 | 274 | 275 | 271 | 272 | 7,777,000 |
2012/03/09 | 274 | 274 | 268 | 272 | 12,678,000 |
2012/03/08 | 265 | 269 | 264 | 266 | 5,911,000 |
2012/03/07 | 261 | 263 | 259 | 261 | 9,931,000 |
2012/03/06 | 274 | 274 | 262 | 264 | 11,080,000 |
2012/03/05 | 271 | 278 | 271 | 274 | 13,578,000 |
2012/03/02 | 267 | 272 | 266 | 270 | 10,082,000 |
2012/03/01 | 273 | 276 | 262 | 263 | 12,084,000 |
2012/02/29 | 272 | 280 | 271 | 272 | 13,000,000 |
2012/02/28 | 273 | 273 | 267 | 270 | 10,207,000 |
2012/02/27 | 278 | 278 | 273 | 275 | 8,959,000 |
2012/02/24 | 276 | 277 | 273 | 274 | 10,027,000 |
2012/02/23 | 262 | 274 | 261 | 271 | 20,378,000 |
2012/02/22 | 262 | 263 | 259 | 260 | 8,831,000 |
2012/02/21 | 261 | 265 | 260 | 262 | 7,150,000 |
2012/02/20 | 261 | 262 | 258 | 261 | 6,008,000 |
2012/02/17 | 259 | 260 | 256 | 258 | 6,147,000 |
2012/02/16 | 255 | 256 | 253 | 253 | 8,420,000 |
2012/02/15 | 252 | 257 | 251 | 253 | 10,271,000 |
2012/02/14 | 257 | 258 | 249 | 251 | 11,097,000 |
2012/02/13 | 261 | 263 | 257 | 257 | 4,244,000 |
2012/02/10 | 256 | 263 | 256 | 260 | 14,219,000 |
2012/02/09 | 255 | 255 | 248 | 254 | 11,998,000 |
2012/02/08 | 245 | 254 | 245 | 253 | 11,196,000 |
2012/02/07 | 240 | 247 | 239 | 245 | 9,451,000 |
2012/02/06 | 240 | 242 | 236 | 241 | 7,988,000 |
2012/02/03 | 246 | 247 | 235 | 240 | 17,075,000 |
2012/02/02 | 247 | 251 | 247 | 249 | 4,416,000 |
2012/02/01 | 246 | 249 | 245 | 247 | 3,478,000 |
2012/01/31 | 253 | 254 | 247 | 247 | 6,157,000 |
2012/01/30 | 252 | 252 | 248 | 251 | 5,030,000 |
2012/01/27 | 253 | 256 | 249 | 251 | 10,698,000 |
2012/01/26 | 247 | 251 | 247 | 247 | 5,883,000 |
2012/01/25 | 248 | 251 | 245 | 248 | 10,079,000 |
2012/01/24 | 251 | 252 | 246 | 246 | 6,527,000 |
2012/01/23 | 250 | 253 | 250 | 253 | 6,930,000 |
2012/01/20 | 245 | 249 | 244 | 248 | 11,797,000 |
2012/01/19 | 231 | 239 | 231 | 237 | 9,747,000 |
2012/01/18 | 225 | 232 | 223 | 228 | 9,699,000 |
2012/01/17 | 222 | 225 | 222 | 224 | 2,396,000 |
2012/01/16 | 225 | 225 | 221 | 221 | 5,337,000 |
2012/01/13 | 224 | 230 | 223 | 228 | 7,850,000 |
2012/01/12 | 226 | 226 | 222 | 224 | 4,871,000 |
2012/01/11 | 228 | 230 | 226 | 227 | 4,532,000 |
2012/01/10 | 230 | 231 | 225 | 226 | 7,091,000 |
2012/01/06 | 238 | 239 | 231 | 232 | 4,235,000 |
2012/01/05 | 243 | 243 | 239 | 239 | 2,395,000 |
2012/01/04 | 239 | 243 | 238 | 243 | 4,598,000 |