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 |
---|---|---|---|---|---|
2016/12/30 | 2,350 | 2,379 | 2,344 | 2,369 | 937,100 |
2016/12/29 | 2,383 | 2,391 | 2,355 | 2,363 | 1,441,200 |
2016/12/28 | 2,388 | 2,405 | 2,380 | 2,388 | 1,299,100 |
2016/12/27 | 2,360 | 2,389 | 2,349 | 2,363 | 973,400 |
2016/12/26 | 2,368 | 2,380 | 2,349 | 2,368 | 766,200 |
2016/12/22 | 2,375 | 2,375 | 2,356 | 2,372 | 1,215,400 |
2016/12/21 | 2,378 | 2,391 | 2,356 | 2,366 | 1,366,500 |
2016/12/20 | 2,372 | 2,387 | 2,353 | 2,366 | 1,680,500 |
2016/12/19 | 2,370 | 2,376 | 2,355 | 2,369 | 1,072,500 |
2016/12/16 | 2,370 | 2,385 | 2,363 | 2,374 | 1,670,400 |
2016/12/15 | 2,350 | 2,372 | 2,339 | 2,356 | 1,312,700 |
2016/12/14 | 2,350 | 2,358 | 2,332 | 2,343 | 1,236,200 |
2016/12/13 | 2,330 | 2,349 | 2,311 | 2,349 | 1,049,700 |
2016/12/12 | 2,354 | 2,359 | 2,310 | 2,344 | 1,575,400 |
2016/12/09 | 2,349 | 2,363 | 2,339 | 2,351 | 1,826,500 |
2016/12/08 | 2,310 | 2,326 | 2,286 | 2,326 | 2,002,500 |
2016/12/07 | 2,270 | 2,332 | 2,270 | 2,303 | 2,519,700 |
2016/12/06 | 2,177 | 2,268 | 2,177 | 2,267 | 3,959,300 |
2016/12/05 | 2,125 | 2,158 | 2,125 | 2,153 | 1,679,900 |
2016/12/02 | 2,120 | 2,154 | 2,115 | 2,140 | 1,494,900 |
2016/12/01 | 2,150 | 2,183 | 2,139 | 2,143 | 2,368,100 |
2016/11/30 | 2,094 | 2,124 | 2,089 | 2,118 | 1,570,900 |
2016/11/29 | 2,085 | 2,100 | 2,079 | 2,095 | 1,584,100 |
2016/11/28 | 2,102 | 2,118 | 2,089 | 2,101 | 1,737,300 |
2016/11/25 | 2,097 | 2,121 | 2,083 | 2,095 | 1,455,700 |
2016/11/24 | 2,089 | 2,094 | 2,080 | 2,082 | 1,305,000 |
2016/11/22 | 2,072 | 2,084 | 2,067 | 2,078 | 1,251,900 |
2016/11/21 | 2,059 | 2,073 | 2,059 | 2,063 | 1,217,300 |
2016/11/18 | 2,037 | 2,060 | 2,035 | 2,040 | 1,486,800 |
2016/11/17 | 1,997 | 2,026 | 1,997 | 2,023 | 1,449,900 |
2016/11/16 | 2,004 | 2,026 | 1,994 | 2,018 | 1,348,200 |
2016/11/15 | 1,994 | 1,999 | 1,983 | 1,991 | 1,463,300 |
2016/11/14 | 1,961 | 1,985 | 1,959 | 1,979 | 1,149,500 |
2016/11/11 | 1,984 | 1,993 | 1,953 | 1,961 | 1,484,400 |
2016/11/10 | 1,973 | 1,989 | 1,946 | 1,984 | 1,826,600 |
2016/11/09 | 1,960 | 1,975 | 1,824 | 1,839 | 1,797,600 |
2016/11/08 | 1,940 | 1,962 | 1,918 | 1,950 | 2,223,300 |
2016/11/07 | 1,982 | 1,983 | 1,942 | 1,955 | 1,943,500 |
2016/11/04 | 1,940 | 1,970 | 1,935 | 1,964 | 1,534,400 |
2016/11/02 | 1,994 | 2,007 | 1,961 | 1,971 | 1,596,400 |
2016/11/01 | 2,025 | 2,032 | 2,013 | 2,025 | 1,355,000 |
2016/10/31 | 2,009 | 2,033 | 2,005 | 2,033 | 1,794,500 |
2016/10/28 | 2,010 | 2,027 | 2,007 | 2,027 | 1,747,000 |
2016/10/27 | 1,980 | 2,019 | 1,976 | 1,999 | 1,963,500 |
2016/10/26 | 1,955 | 1,978 | 1,947 | 1,975 | 1,154,900 |
2016/10/25 | 1,949 | 1,972 | 1,949 | 1,965 | 1,609,900 |
2016/10/24 | 1,932 | 1,947 | 1,925 | 1,944 | 1,521,700 |
2016/10/21 | 1,924 | 1,933 | 1,912 | 1,917 | 1,370,000 |
2016/10/20 | 1,923 | 1,938 | 1,912 | 1,918 | 1,865,700 |
2016/10/19 | 1,923 | 1,939 | 1,902 | 1,930 | 2,090,900 |
2016/10/18 | 1,900 | 1,928 | 1,900 | 1,923 | 1,659,300 |
2016/10/17 | 1,905 | 1,928 | 1,900 | 1,919 | 1,586,500 |
2016/10/14 | 1,937 | 1,942 | 1,917 | 1,925 | 1,169,600 |
2016/10/13 | 1,920 | 1,942 | 1,904 | 1,919 | 1,616,200 |
2016/10/12 | 1,916 | 1,948 | 1,916 | 1,928 | 1,816,400 |
2016/10/11 | 1,950 | 1,978 | 1,933 | 1,936 | 1,615,300 |
2016/10/07 | 1,976 | 1,988 | 1,950 | 1,962 | 931,700 |
2016/10/06 | 1,977 | 1,997 | 1,972 | 1,976 | 1,196,900 |
2016/10/05 | 1,985 | 1,991 | 1,968 | 1,971 | 1,098,500 |
2016/10/04 | 1,977 | 1,986 | 1,959 | 1,985 | 1,034,400 |
2016/10/03 | 1,967 | 1,991 | 1,942 | 1,957 | 1,161,800 |
2016/09/30 | 1,948 | 1,955 | 1,922 | 1,948 | 912,500 |
2016/09/29 | 1,940 | 1,994 | 1,938 | 1,988 | 1,185,700 |
2016/09/28 | 1,975 | 1,980 | 1,937 | 1,946 | 1,178,500 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 396 | 403 | 394 | 403 | 4,273,000 |
2016/09/26 | 400 | 404 | 399 | 401 | 5,831,000 |
2016/09/23 | 398 | 400 | 396 | 398 | 3,833,000 |
2016/09/21 | 392 | 398 | 386 | 398 | 4,606,000 |
2016/09/20 | 385 | 396 | 384 | 394 | 5,076,000 |
2016/09/16 | 388 | 388 | 384 | 387 | 3,398,000 |
2016/09/15 | 389 | 390 | 384 | 386 | 4,037,000 |
2016/09/14 | 397 | 399 | 387 | 393 | 7,463,000 |
2016/09/13 | 390 | 392 | 387 | 392 | 3,842,000 |
2016/09/12 | 390 | 392 | 387 | 388 | 4,480,000 |
2016/09/09 | 398 | 400 | 395 | 400 | 6,249,000 |
2016/09/08 | 395 | 400 | 394 | 396 | 5,902,000 |
2016/09/07 | 390 | 392 | 388 | 391 | 5,141,000 |
2016/09/06 | 392 | 397 | 392 | 395 | 5,615,000 |
2016/09/05 | 398 | 402 | 395 | 396 | 6,123,000 |
2016/09/02 | 390 | 394 | 386 | 392 | 5,074,000 |
2016/09/01 | 387 | 394 | 385 | 390 | 6,756,000 |
2016/08/31 | 378 | 387 | 375 | 386 | 6,658,000 |
2016/08/30 | 373 | 375 | 370 | 374 | 3,169,000 |
2016/08/29 | 373 | 379 | 373 | 378 | 4,749,000 |
2016/08/26 | 369 | 373 | 368 | 368 | 3,741,000 |
2016/08/25 | 369 | 372 | 368 | 369 | 3,217,000 |
2016/08/24 | 368 | 374 | 368 | 370 | 4,242,000 |
2016/08/23 | 369 | 376 | 365 | 370 | 4,411,000 |
2016/08/22 | 369 | 375 | 367 | 373 | 3,878,000 |
2016/08/19 | 364 | 369 | 363 | 368 | 5,351,000 |
2016/08/18 | 367 | 367 | 362 | 364 | 5,479,000 |
2016/08/17 | 367 | 372 | 366 | 369 | 4,522,000 |
2016/08/16 | 366 | 370 | 364 | 365 | 5,344,000 |
2016/08/15 | 368 | 368 | 363 | 364 | 3,786,000 |
2016/08/12 | 370 | 377 | 368 | 374 | 9,014,000 |
2016/08/10 | 359 | 367 | 357 | 363 | 10,379,000 |
2016/08/09 | 363 | 367 | 360 | 365 | 6,027,000 |
2016/08/08 | 369 | 369 | 364 | 366 | 4,915,000 |
2016/08/05 | 365 | 366 | 360 | 363 | 7,619,000 |
2016/08/04 | 351 | 361 | 347 | 358 | 11,691,000 |
2016/08/03 | 353 | 356 | 339 | 343 | 18,274,000 |
2016/08/02 | 379 | 385 | 353 | 355 | 16,480,000 |
2016/08/01 | 382 | 385 | 374 | 385 | 5,794,000 |
2016/07/29 | 389 | 390 | 379 | 389 | 8,905,000 |
2016/07/28 | 386 | 395 | 384 | 391 | 8,379,000 |
2016/07/27 | 383 | 387 | 381 | 385 | 7,498,000 |
2016/07/26 | 386 | 386 | 375 | 377 | 7,123,000 |
2016/07/25 | 389 | 391 | 385 | 388 | 3,724,000 |
2016/07/22 | 384 | 387 | 383 | 384 | 4,696,000 |
2016/07/21 | 391 | 394 | 387 | 390 | 6,268,000 |
2016/07/20 | 389 | 390 | 384 | 387 | 6,090,000 |
2016/07/19 | 390 | 394 | 385 | 392 | 6,295,000 |
2016/07/15 | 391 | 391 | 385 | 388 | 8,634,000 |
2016/07/14 | 388 | 392 | 385 | 389 | 6,339,000 |
2016/07/13 | 391 | 394 | 385 | 387 | 9,417,000 |
2016/07/12 | 387 | 394 | 382 | 383 | 11,588,000 |
2016/07/11 | 369 | 376 | 366 | 373 | 7,874,000 |
2016/07/08 | 364 | 368 | 355 | 355 | 9,678,000 |
2016/07/07 | 356 | 365 | 354 | 359 | 8,997,000 |
2016/07/06 | 356 | 361 | 351 | 352 | 10,749,000 |
2016/07/05 | 355 | 375 | 354 | 369 | 12,707,000 |
2016/07/04 | 342 | 353 | 338 | 350 | 6,605,000 |
2016/07/01 | 343 | 346 | 337 | 345 | 9,479,000 |
2016/06/30 | 352 | 354 | 336 | 337 | 11,720,000 |
2016/06/29 | 350 | 354 | 341 | 352 | 8,766,000 |
2016/06/28 | 349 | 354 | 344 | 350 | 7,750,000 |
2016/06/27 | 343 | 356 | 337 | 353 | 14,648,000 |
2016/06/24 | 362 | 363 | 329 | 333 | 12,833,000 |
2016/06/23 | 353 | 359 | 352 | 359 | 3,752,000 |
2016/06/22 | 355 | 357 | 351 | 353 | 5,148,000 |
2016/06/21 | 353 | 360 | 345 | 359 | 7,395,000 |
2016/06/20 | 349 | 359 | 348 | 359 | 5,313,000 |
2016/06/17 | 354 | 357 | 349 | 353 | 8,349,000 |
2016/06/16 | 364 | 364 | 347 | 350 | 6,384,000 |
2016/06/15 | 354 | 362 | 351 | 361 | 5,478,000 |
2016/06/14 | 359 | 361 | 351 | 356 | 7,530,000 |
2016/06/13 | 369 | 371 | 361 | 362 | 5,189,000 |
2016/06/10 | 380 | 381 | 376 | 380 | 4,634,000 |
2016/06/09 | 385 | 390 | 379 | 382 | 5,314,000 |
2016/06/08 | 381 | 386 | 380 | 385 | 4,150,000 |
2016/06/07 | 380 | 384 | 378 | 379 | 5,352,000 |
2016/06/06 | 372 | 376 | 369 | 376 | 5,327,000 |
2016/06/03 | 375 | 376 | 372 | 376 | 3,611,000 |
2016/06/02 | 385 | 385 | 372 | 373 | 6,844,000 |
2016/06/01 | 385 | 388 | 382 | 384 | 3,774,000 |
2016/05/31 | 381 | 390 | 379 | 390 | 7,002,000 |
2016/05/30 | 385 | 385 | 379 | 382 | 4,137,000 |
2016/05/27 | 379 | 382 | 377 | 382 | 3,387,000 |
2016/05/26 | 383 | 384 | 378 | 382 | 4,764,000 |
2016/05/25 | 387 | 388 | 381 | 382 | 4,875,000 |
2016/05/24 | 382 | 386 | 381 | 381 | 5,180,000 |
2016/05/23 | 385 | 387 | 376 | 383 | 5,766,000 |
2016/05/20 | 381 | 392 | 381 | 387 | 11,904,000 |
2016/05/19 | 370 | 376 | 369 | 373 | 6,300,000 |
2016/05/18 | 365 | 369 | 362 | 366 | 7,292,000 |
2016/05/17 | 368 | 370 | 365 | 367 | 4,608,000 |
2016/05/16 | 366 | 373 | 364 | 365 | 4,579,000 |
2016/05/13 | 372 | 373 | 363 | 364 | 5,274,000 |
2016/05/12 | 369 | 373 | 366 | 369 | 7,625,000 |
2016/05/11 | 373 | 379 | 369 | 370 | 6,837,000 |
2016/05/10 | 364 | 369 | 359 | 367 | 9,054,000 |
2016/05/09 | 385 | 385 | 363 | 366 | 13,396,000 |
2016/05/06 | 385 | 398 | 375 | 382 | 14,905,000 |
2016/05/02 | 382 | 387 | 380 | 384 | 5,368,000 |
2016/04/28 | 411 | 415 | 396 | 397 | 9,853,000 |
2016/04/27 | 408 | 410 | 405 | 407 | 4,020,000 |
2016/04/26 | 407 | 409 | 399 | 405 | 6,880,000 |
2016/04/25 | 410 | 411 | 405 | 408 | 4,804,000 |
2016/04/22 | 402 | 410 | 402 | 409 | 5,909,000 |
2016/04/21 | 411 | 411 | 405 | 410 | 6,521,000 |
2016/04/20 | 410 | 412 | 402 | 407 | 5,574,000 |
2016/04/19 | 400 | 409 | 399 | 407 | 8,178,000 |
2016/04/18 | 384 | 395 | 384 | 392 | 6,751,000 |
2016/04/15 | 392 | 397 | 390 | 394 | 4,068,000 |
2016/04/14 | 395 | 398 | 391 | 398 | 7,225,000 |
2016/04/13 | 384 | 392 | 383 | 390 | 5,042,000 |
2016/04/12 | 369 | 379 | 369 | 377 | 3,679,000 |
2016/04/11 | 371 | 374 | 364 | 372 | 4,216,000 |
2016/04/08 | 361 | 376 | 356 | 372 | 7,928,000 |
2016/04/07 | 366 | 372 | 364 | 366 | 5,418,000 |
2016/04/06 | 369 | 372 | 364 | 366 | 5,837,000 |
2016/04/05 | 378 | 381 | 368 | 369 | 5,827,000 |
2016/04/04 | 382 | 386 | 378 | 381 | 5,192,000 |
2016/04/01 | 386 | 389 | 380 | 384 | 9,704,000 |
2016/03/31 | 399 | 399 | 392 | 392 | 6,753,000 |
2016/03/30 | 400 | 401 | 394 | 396 | 4,037,000 |
2016/03/29 | 396 | 400 | 394 | 399 | 4,488,000 |
2016/03/28 | 397 | 402 | 393 | 399 | 4,270,000 |
2016/03/25 | 392 | 396 | 388 | 392 | 3,703,000 |
2016/03/24 | 393 | 393 | 387 | 389 | 4,167,000 |
2016/03/23 | 393 | 398 | 390 | 393 | 3,813,000 |
2016/03/22 | 390 | 396 | 387 | 392 | 5,019,000 |
2016/03/18 | 393 | 395 | 383 | 386 | 7,990,000 |
2016/03/17 | 393 | 401 | 386 | 391 | 6,575,000 |
2016/03/16 | 390 | 396 | 387 | 388 | 5,126,000 |
2016/03/15 | 396 | 398 | 389 | 393 | 6,328,000 |
2016/03/14 | 392 | 398 | 391 | 397 | 5,006,000 |
2016/03/11 | 381 | 387 | 380 | 386 | 7,974,000 |
2016/03/10 | 381 | 389 | 381 | 386 | 7,604,000 |
2016/03/09 | 374 | 377 | 371 | 375 | 6,849,000 |
2016/03/08 | 381 | 385 | 374 | 378 | 9,437,000 |
2016/03/07 | 385 | 388 | 379 | 381 | 7,202,000 |
2016/03/04 | 375 | 387 | 375 | 385 | 6,622,000 |
2016/03/03 | 376 | 379 | 373 | 378 | 6,752,000 |
2016/03/02 | 381 | 386 | 377 | 381 | 9,476,000 |
2016/03/01 | 359 | 371 | 356 | 370 | 9,566,000 |
2016/02/29 | 375 | 380 | 364 | 364 | 9,729,000 |
2016/02/26 | 383 | 386 | 373 | 373 | 8,097,000 |
2016/02/25 | 372 | 383 | 372 | 380 | 7,139,000 |
2016/02/24 | 373 | 383 | 371 | 376 | 5,935,000 |
2016/02/23 | 381 | 384 | 377 | 379 | 9,055,000 |
2016/02/22 | 373 | 381 | 373 | 379 | 7,339,000 |
2016/02/19 | 383 | 383 | 372 | 377 | 6,490,000 |
2016/02/18 | 383 | 391 | 379 | 387 | 7,245,000 |
2016/02/17 | 380 | 386 | 368 | 375 | 7,541,000 |
2016/02/16 | 368 | 389 | 362 | 383 | 18,454,000 |
2016/02/15 | 355 | 372 | 354 | 367 | 11,442,000 |
2016/02/12 | 338 | 347 | 333 | 337 | 23,555,000 |
2016/02/10 | 370 | 371 | 345 | 354 | 29,749,000 |
2016/02/09 | 382 | 384 | 369 | 370 | 10,248,000 |
2016/02/08 | 387 | 398 | 384 | 397 | 8,505,000 |
2016/02/05 | 396 | 397 | 386 | 395 | 10,588,000 |
2016/02/04 | 399 | 407 | 397 | 403 | 8,399,000 |
2016/02/03 | 409 | 410 | 398 | 403 | 14,559,000 |
2016/02/02 | 435 | 437 | 412 | 416 | 18,250,000 |
2016/02/01 | 450 | 457 | 431 | 434 | 18,941,000 |
2016/01/29 | 421 | 438 | 419 | 436 | 11,323,000 |
2016/01/28 | 423 | 428 | 419 | 424 | 9,896,000 |
2016/01/27 | 407 | 427 | 407 | 424 | 16,065,000 |
2016/01/26 | 400 | 404 | 394 | 397 | 7,454,000 |
2016/01/25 | 402 | 408 | 396 | 405 | 6,579,000 |
2016/01/22 | 387 | 397 | 382 | 396 | 7,401,000 |
2016/01/21 | 384 | 389 | 371 | 372 | 9,029,000 |
2016/01/20 | 393 | 398 | 386 | 387 | 9,219,000 |
2016/01/19 | 392 | 397 | 387 | 395 | 7,253,000 |
2016/01/18 | 390 | 395 | 386 | 393 | 7,220,000 |
2016/01/15 | 409 | 410 | 397 | 398 | 8,867,000 |
2016/01/14 | 401 | 403 | 393 | 402 | 8,574,000 |
2016/01/13 | 400 | 412 | 400 | 411 | 7,304,000 |
2016/01/12 | 401 | 408 | 396 | 396 | 8,465,000 |
2016/01/08 | 403 | 414 | 401 | 408 | 10,894,000 |
2016/01/07 | 428 | 429 | 408 | 410 | 11,982,000 |
2016/01/06 | 426 | 438 | 426 | 429 | 14,679,000 |
2016/01/05 | 413 | 425 | 408 | 424 | 11,653,000 |
2016/01/04 | 409 | 417 | 403 | 407 | 8,557,000 |