3401 帝人(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	407	411	400	400	195,000	2,000
1992-12-29	402	415	402	415	250,000	2,075
1992-12-28	412	414	408	412	250,000	2,060
1992-12-25	416	418	412	412	317,000	2,060
1992-12-24	416	416	414	415	329,000	2,075
1992-12-22	412	415	409	414	402,000	2,070
1992-12-21	419	420	406	407	734,000	2,035
1992-12-18	421	427	419	420	938,000	2,100
1992-12-17	419	420	415	416	490,000	2,080
1992-12-16	420	421	415	415	527,000	2,075
1992-12-15	414	420	413	420	755,000	2,100
1992-12-14	414	419	413	413	283,000	2,065
1992-12-11	419	419	413	413	1,116,000	2,065
1992-12-10	415	423	412	412	1,126,000	2,060
1992-12-09	409	412	406	410	428,000	2,050
1992-12-08	401	406	401	406	474,000	2,030
1992-12-07	406	406	397	399	132,000	1,995
1992-12-04	398	405	396	405	305,000	2,025
1992-12-03	404	408	403	403	433,000	2,015
1992-12-02	408	413	401	413	352,000	2,065
1992-12-01	413	419	406	408	344,000	2,040
1992-11-30	415	418	410	418	242,000	2,090
1992-11-27	405	419	405	405	559,000	2,025
1992-11-26	412	418	405	410	685,000	2,050
1992-11-25	402	410	401	410	278,000	2,050
1992-11-24	402	405	397	400	321,000	2,000
1992-11-20	401	407	395	400	470,000	2,000
1992-11-19	418	420	404	405	671,000	2,025
1992-11-18	386	419	382	413	426,000	2,065
1992-11-17	375	378	371	372	227,000	1,860
1992-11-16	385	385	380	380	171,000	1,900
1992-11-13	386	395	381	385	756,000	1,925
1992-11-12	386	400	383	400	257,000	2,000
1992-11-11	395	400	386	386	617,000	1,930
1992-11-10	395	405	395	395	725,000	1,975
1992-11-09	392	392	387	392	223,000	1,960
1992-11-06	405	408	399	399	366,000	1,995
1992-11-05	410	414	406	413	267,000	2,065
1992-11-04	408	415	406	414	749,000	2,070
1992-11-02	405	406	401	406	234,000	2,030
1992-10-30	406	408	400	408	402,000	2,040
1992-10-29	406	409	403	406	739,000	2,030
1992-10-28	409	410	400	400	243,000	2,000
1992-10-27	402	410	402	409	148,000	2,045
1992-10-26	407	410	402	402	167,000	2,010
1992-10-23	411	411	402	407	384,000	2,035
1992-10-22	406	414	406	406	614,000	2,030
1992-10-21	414	417	402	410	491,000	2,050
1992-10-20	416	419	407	419	669,000	2,095
1992-10-19	412	417	407	407	555,000	2,035
1992-10-16	412	416	406	414	337,000	2,070
1992-10-15	409	417	407	417	553,000	2,085
1992-10-14	421	428	406	406	398,000	2,030
1992-10-13	425	427	420	420	389,000	2,100
1992-10-12	416	426	412	425	502,000	2,125
1992-10-09	398	412	395	412	1,514,000	2,060
1992-10-08	397	403	396	403	362,000	2,015
1992-10-07	400	408	396	396	676,000	1,980
1992-10-06	399	399	393	394	577,000	1,970
1992-10-05	400	405	398	402	525,000	2,010
1992-10-02	410	415	402	402	614,000	2,010
1992-10-01	412	425	408	410	797,000	2,050
1992-09-30	420	420	411	411	243,000	2,055
1992-09-29	419	420	411	420	460,000	2,100
1992-09-28	428	433	423	423	565,000	2,115
1992-09-25	449	450	440	448	473,000	2,240
1992-09-24	447	450	428	449	918,000	2,245
1992-09-22	439	448	435	446	772,000	2,230
1992-09-21	434	439	429	434	330,000	2,170
1992-09-18	419	430	418	429	390,000	2,145
1992-09-17	419	440	418	422	456,000	2,110
1992-09-16	434	434	405	418	567,000	2,090
1992-09-14	422	435	422	434	436,000	2,170
1992-09-11	450	455	422	422	1,953,000	2,110
1992-09-10	453	460	449	456	743,000	2,280
1992-09-09	438	460	430	458	1,378,000	2,290
1992-09-08	445	450	430	438	847,000	2,190
1992-09-07	442	455	440	453	1,107,000	2,265
1992-09-04	445	445	435	440	867,000	2,200
1992-09-03	420	450	418	445	957,000	2,225
1992-09-02	425	430	418	423	664,000	2,115
1992-09-01	440	440	410	420	520,000	2,100
1992-08-31	438	447	431	445	1,199,000	2,225
1992-08-28	428	459	418	453	2,224,000	2,265
1992-08-27	405	438	405	438	1,458,000	2,190
1992-08-26	398	408	388	400	346,000	2,000
1992-08-25	397	419	397	408	716,000	2,040
1992-08-24	390	417	387	396	1,375,000	1,980
1992-08-21	380	390	370	380	919,000	1,900
1992-08-20	355	380	355	370	592,000	1,850
1992-08-19	355	362	352	355	374,000	1,775
1992-08-18	373	373	365	365	451,000	1,825
1992-08-17	373	378	370	371	204,000	1,855
1992-08-14	372	378	372	372	656,000	1,860
1992-08-13	375	380	370	379	231,000	1,895
1992-08-12	370	380	367	372	927,000	1,860
1992-08-11	389	393	370	370	573,000	1,850
1992-08-10	400	402	390	400	733,000	2,000
1992-08-07	404	407	396	407	612,000	2,035
1992-08-06	405	409	398	404	583,000	2,020
1992-08-05	404	411	403	404	868,000	2,020
1992-08-04	398	409	395	404	518,000	2,020
1992-08-03	397	403	395	400	523,000	2,000
1992-07-31	397	404	397	397	515,000	1,985
1992-07-30	400	404	397	402	581,000	2,010
1992-07-29	397	399	390	397	770,000	1,985
1992-07-28	393	400	390	391	494,000	1,955
1992-07-27	402	407	390	403	467,000	2,015
1992-07-24	394	401	390	390	611,000	1,950
1992-07-23	385	415	380	390	466,000	1,950
1992-07-22	396	404	391	395	729,000	1,975
1992-07-21	400	404	395	395	550,000	1,975
1992-07-20	410	410	399	410	372,000	2,050
1992-07-17	416	421	411	420	528,000	2,100
1992-07-16	429	430	417	421	450,000	2,105
1992-07-15	427	435	427	434	479,000	2,170
1992-07-14	430	434	421	423	403,000	2,115
1992-07-13	429	434	421	430	690,000	2,150
1992-07-10	430	434	419	424	924,000	2,120
1992-07-09	426	430	420	428	315,000	2,140
1992-07-08	416	430	416	430	345,000	2,150
1992-07-07	431	433	424	430	350,000	2,150
1992-07-06	425	435	422	434	328,000	2,170
1992-07-03	419	430	414	419	598,000	2,095
1992-07-02	399	420	395	419	644,000	2,095
1992-07-01	404	404	390	404	306,000	2,020
1992-06-30	394	405	392	405	558,000	2,025
1992-06-29	395	395	391	391	180,000	1,955
1992-06-26	400	401	390	390	499,000	1,950
1992-06-25	394	404	390	395	211,000	1,975
1992-06-24	405	407	389	389	359,000	1,945
1992-06-23	390	399	390	399	490,000	1,995
1992-06-22	412	412	393	394	559,000	1,970
1992-06-19	410	410	400	405	522,000	2,025
1992-06-18	400	408	394	400	599,000	2,000
1992-06-17	408	419	400	400	678,000	2,000
1992-06-16	410	420	405	408	372,000	2,040
1992-06-15	416	421	405	405	821,000	2,025
1992-06-12	430	434	415	415	3,344,000	2,075
1992-06-11	437	437	430	435	501,000	2,175
1992-06-10	433	436	423	435	831,000	2,175
1992-06-09	430	433	426	433	205,000	2,165
1992-06-08	432	435	428	435	494,000	2,175
1992-06-05	441	441	430	432	411,000	2,160
1992-06-04	447	450	436	440	478,000	2,200
1992-06-03	447	455	446	452	502,000	2,260
1992-06-02	441	450	439	445	732,000	2,225
1992-06-01	450	450	436	437	481,000	2,185
1992-05-29	437	455	433	455	393,000	2,275
1992-05-28	437	440	430	438	308,000	2,190
1992-05-27	431	436	428	436	530,000	2,180
1992-05-26	444	450	435	436	270,000	2,180
1992-05-25	445	445	439	444	446,000	2,220
1992-05-22	459	459	440	440	337,000	2,200
1992-05-21	455	460	454	454	360,000	2,270
1992-05-20	468	475	461	464	629,000	2,320
1992-05-19	467	477	460	468	976,000	2,340
1992-05-18	458	467	451	463	316,000	2,315
1992-05-15	460	465	450	457	433,000	2,285
1992-05-14	464	471	461	470	1,207,000	2,350
1992-05-13	458	465	458	464	1,104,000	2,320
1992-05-12	461	470	457	458	809,000	2,290
1992-05-11	451	462	451	458	795,000	2,290
1992-05-08	442	451	442	450	760,000	2,250
1992-05-07	437	450	435	441	888,000	2,205
1992-05-06	430	438	426	438	691,000	2,190
1992-05-01	437	444	435	435	366,000	2,175
1992-04-30	438	452	433	452	486,000	2,260
1992-04-28	443	445	433	436	701,000	2,180
1992-04-27	439	442	430	438	286,000	2,190
1992-04-24	416	436	414	436	621,000	2,180
1992-04-23	405	414	404	414	377,000	2,070
1992-04-22	404	409	401	404	653,000	2,020
1992-04-21	404	413	404	409	564,000	2,045
1992-04-20	420	425	402	414	694,000	2,070
1992-04-17	440	450	421	431	835,000	2,155
1992-04-16	439	451	433	450	806,000	2,250
1992-04-15	414	440	412	438	538,000	2,190
1992-04-14	404	415	402	404	370,000	2,020
1992-04-13	417	420	401	402	483,000	2,010
1992-04-10	405	431	405	410	538,000	2,050
1992-04-09	396	419	393	393	599,000	1,965
1992-04-08	411	415	400	401	723,000	2,005
1992-04-07	439	439	420	421	265,000	2,105
1992-04-06	434	444	425	438	384,000	2,190
1992-04-03	435	442	424	434	993,000	2,170
1992-04-02	438	450	427	435	856,000	2,175
1992-04-01	459	459	440	440	648,000	2,200
1992-03-31	465	471	452	459	354,000	2,295
1992-03-30	464	472	455	460	297,000	2,300
1992-03-27	475	478	462	468	388,000	2,340
1992-03-26	479	480	471	478	420,000	2,390
1992-03-25	465	474	461	474	429,000	2,370
1992-03-24	457	463	452	460	480,000	2,300
1992-03-23	453	458	448	450	383,000	2,250
1992-03-19	442	471	442	445	1,144,000	2,225
1992-03-18	458	458	436	438	768,000	2,190
1992-03-17	461	470	451	458	718,000	2,290
1992-03-16	474	474	456	466	456,000	2,330
1992-03-13	471	500	465	479	1,984,000	2,395
1992-03-12	465	480	463	476	248,000	2,380
1992-03-11	462	475	462	465	461,000	2,325
1992-03-10	471	473	465	466	556,000	2,330
1992-03-09	475	480	473	473	390,000	2,365
1992-03-06	480	499	480	480	290,000	2,400
1992-03-05	483	483	478	479	499,000	2,395
1992-03-04	481	489	475	475	369,000	2,375
1992-03-03	490	506	490	490	582,000	2,450
1992-03-02	490	495	485	490	376,000	2,450
1992-02-28	496	499	489	495	416,000	2,475
1992-02-27	500	509	500	502	392,000	2,510
1992-02-26	483	504	478	504	459,000	2,520
1992-02-25	477	485	477	485	131,000	2,425
1992-02-24	485	490	476	476	736,000	2,380
1992-02-21	484	495	484	490	807,000	2,450
1992-02-20	475	484	474	481	539,000	2,405
1992-02-19	471	479	470	472	286,000	2,360
1992-02-18	479	490	475	485	256,000	2,425
1992-02-17	476	483	466	480	359,000	2,400
1992-02-14	490	490	471	471	630,000	2,355
1992-02-13	493	500	487	487	238,000	2,435
1992-02-12	492	502	492	502	349,000	2,510
1992-02-10	506	509	500	502	286,000	2,510
1992-02-07	521	523	513	519	213,000	2,595
1992-02-06	520	525	519	521	650,000	2,605
1992-02-05	519	528	519	519	264,000	2,595
1992-02-04	520	528	514	519	486,000	2,595
1992-02-03	533	535	521	521	338,000	2,605
1992-01-31	515	530	510	523	643,000	2,615
1992-01-30	503	518	500	515	587,000	2,575
1992-01-29	499	505	495	505	1,124,000	2,525
1992-01-28	484	490	480	489	476,000	2,445
1992-01-27	489	490	484	485	108,000	2,425
1992-01-24	505	505	490	490	434,000	2,450
1992-01-23	500	511	495	506	430,000	2,530
1992-01-22	478	495	470	495	657,000	2,475
1992-01-21	486	492	481	481	396,000	2,405
1992-01-20	494	494	482	486	372,000	2,430
1992-01-17	501	501	492	492	358,000	2,460
1992-01-16	515	515	501	501	328,000	2,505
1992-01-14	494	506	494	505	375,000	2,525
1992-01-13	500	507	494	504	379,000	2,520
1992-01-10	510	512	507	507	562,000	2,535
1992-01-09	509	510	507	510	206,000	2,550
1992-01-08	535	535	507	507	332,000	2,535
1992-01-07	534	535	525	530	299,000	2,650
1992-01-06	532	533	522	530	500,000	2,650

分割・併合履歴： [2016-09-28]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31