3401 帝人(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 415 | 422 | 414 | 416 | 583,000 | 2,080 |
| 1998-12-29 | 408 | 414 | 405 | 414 | 1,055,000 | 2,070 |
| 1998-12-28 | 407 | 410 | 400 | 403 | 593,000 | 2,015 |
| 1998-12-25 | 395 | 403 | 393 | 402 | 970,000 | 2,010 |
| 1998-12-24 | 395 | 396 | 390 | 391 | 823,000 | 1,955 |
| 1998-12-22 | 404 | 406 | 390 | 390 | 1,342,000 | 1,950 |
| 1998-12-21 | 399 | 405 | 397 | 404 | 612,000 | 2,020 |
| 1998-12-18 | 405 | 405 | 398 | 399 | 607,000 | 1,995 |
| 1998-12-17 | 392 | 410 | 390 | 405 | 909,000 | 2,025 |
| 1998-12-16 | 397 | 398 | 384 | 390 | 1,084,000 | 1,950 |
| 1998-12-15 | 400 | 401 | 393 | 396 | 1,315,000 | 1,980 |
| 1998-12-14 | 405 | 410 | 401 | 401 | 982,000 | 2,005 |
| 1998-12-11 | 414 | 419 | 410 | 414 | 2,691,000 | 2,070 |
| 1998-12-10 | 415 | 423 | 415 | 419 | 747,000 | 2,095 |
| 1998-12-09 | 415 | 417 | 409 | 413 | 1,262,000 | 2,065 |
| 1998-12-08 | 420 | 423 | 418 | 420 | 721,000 | 2,100 |
| 1998-12-07 | 423 | 423 | 413 | 415 | 650,000 | 2,075 |
| 1998-12-04 | 415 | 424 | 415 | 423 | 690,000 | 2,115 |
| 1998-12-03 | 420 | 425 | 405 | 415 | 1,014,000 | 2,075 |
| 1998-12-02 | 433 | 433 | 421 | 427 | 508,000 | 2,135 |
| 1998-12-01 | 431 | 437 | 431 | 436 | 785,000 | 2,180 |
| 1998-11-30 | 441 | 443 | 440 | 441 | 932,000 | 2,205 |
| 1998-11-27 | 442 | 444 | 437 | 443 | 1,351,000 | 2,215 |
| 1998-11-26 | 430 | 440 | 430 | 440 | 1,413,000 | 2,200 |
| 1998-11-25 | 425 | 430 | 424 | 430 | 1,301,000 | 2,150 |
| 1998-11-24 | 430 | 431 | 422 | 422 | 1,391,000 | 2,110 |
| 1998-11-20 | 419 | 421 | 413 | 421 | 1,341,000 | 2,105 |
| 1998-11-19 | 411 | 418 | 407 | 414 | 1,055,000 | 2,070 |
| 1998-11-18 | 403 | 429 | 401 | 416 | 1,656,000 | 2,080 |
| 1998-11-17 | 405 | 406 | 400 | 403 | 587,000 | 2,015 |
| 1998-11-16 | 407 | 410 | 400 | 403 | 937,000 | 2,015 |
| 1998-11-13 | 391 | 402 | 391 | 402 | 1,070,000 | 2,010 |
| 1998-11-12 | 400 | 405 | 390 | 391 | 741,000 | 1,955 |
| 1998-11-11 | 386 | 409 | 386 | 400 | 1,264,000 | 2,000 |
| 1998-11-10 | 394 | 394 | 381 | 381 | 856,000 | 1,905 |
| 1998-11-09 | 400 | 409 | 391 | 394 | 694,000 | 1,970 |
| 1998-11-06 | 410 | 410 | 390 | 390 | 510,000 | 1,950 |
| 1998-11-05 | 417 | 417 | 401 | 409 | 1,447,000 | 2,045 |
| 1998-11-04 | 405 | 411 | 400 | 409 | 1,218,000 | 2,045 |
| 1998-11-02 | 388 | 403 | 388 | 394 | 741,000 | 1,970 |
| 1998-10-30 | 389 | 390 | 381 | 384 | 882,000 | 1,920 |
| 1998-10-29 | 390 | 395 | 380 | 384 | 624,000 | 1,920 |
| 1998-10-28 | 392 | 398 | 380 | 380 | 822,000 | 1,900 |
| 1998-10-27 | 390 | 399 | 386 | 389 | 869,000 | 1,945 |
| 1998-10-26 | 381 | 387 | 378 | 386 | 833,000 | 1,930 |
| 1998-10-23 | 400 | 403 | 372 | 377 | 1,413,000 | 1,885 |
| 1998-10-22 | 400 | 419 | 392 | 400 | 1,526,000 | 2,000 |
| 1998-10-21 | 390 | 400 | 390 | 400 | 1,910,000 | 2,000 |
| 1998-10-20 | 377 | 391 | 377 | 387 | 1,230,000 | 1,935 |
| 1998-10-19 | 365 | 387 | 365 | 377 | 1,098,000 | 1,885 |
| 1998-10-16 | 366 | 367 | 355 | 360 | 843,000 | 1,800 |
| 1998-10-15 | 367 | 371 | 355 | 356 | 986,000 | 1,780 |
| 1998-10-14 | 373 | 381 | 365 | 367 | 1,031,000 | 1,835 |
| 1998-10-13 | 380 | 380 | 367 | 368 | 977,000 | 1,840 |
| 1998-10-12 | 377 | 388 | 373 | 387 | 1,991,000 | 1,935 |
| 1998-10-09 | 371 | 394 | 371 | 372 | 1,890,000 | 1,860 |
| 1998-10-08 | 390 | 393 | 376 | 376 | 1,044,000 | 1,880 |
| 1998-10-07 | 378 | 387 | 377 | 385 | 2,158,000 | 1,925 |
| 1998-10-06 | 377 | 383 | 371 | 379 | 1,479,000 | 1,895 |
| 1998-10-05 | 371 | 383 | 371 | 377 | 591,000 | 1,885 |
| 1998-10-02 | 356 | 388 | 351 | 368 | 1,202,000 | 1,840 |
| 1998-10-01 | 355 | 360 | 351 | 351 | 1,157,000 | 1,755 |
| 1998-09-30 | 392 | 395 | 360 | 360 | 1,127,000 | 1,800 |
| 1998-09-29 | 390 | 395 | 383 | 392 | 1,181,000 | 1,960 |
| 1998-09-28 | 375 | 397 | 375 | 390 | 1,708,000 | 1,950 |
| 1998-09-25 | 376 | 378 | 365 | 365 | 983,000 | 1,825 |
| 1998-09-24 | 364 | 384 | 362 | 378 | 834,000 | 1,890 |
| 1998-09-22 | 358 | 371 | 353 | 359 | 1,260,000 | 1,795 |
| 1998-09-21 | 361 | 365 | 347 | 348 | 1,369,000 | 1,740 |
| 1998-09-18 | 365 | 383 | 365 | 370 | 984,000 | 1,850 |
| 1998-09-17 | 380 | 386 | 367 | 367 | 1,476,000 | 1,835 |
| 1998-09-16 | 357 | 399 | 352 | 385 | 2,641,000 | 1,925 |
| 1998-09-14 | 345 | 355 | 343 | 347 | 1,690,000 | 1,735 |
| 1998-09-11 | 345 | 351 | 320 | 334 | 4,034,000 | 1,670 |
| 1998-09-10 | 368 | 377 | 365 | 370 | 1,339,000 | 1,850 |
| 1998-09-09 | 363 | 369 | 363 | 367 | 1,357,000 | 1,835 |
| 1998-09-08 | 343 | 374 | 343 | 358 | 1,402,000 | 1,790 |
| 1998-09-07 | 340 | 356 | 338 | 343 | 1,412,000 | 1,715 |
| 1998-09-04 | 342 | 345 | 340 | 341 | 1,129,000 | 1,705 |
| 1998-09-03 | 339 | 345 | 335 | 342 | 797,000 | 1,710 |
| 1998-09-02 | 337 | 354 | 337 | 337 | 1,696,000 | 1,685 |
| 1998-09-01 | 331 | 339 | 327 | 337 | 1,365,000 | 1,685 |
| 1998-08-31 | 346 | 350 | 337 | 350 | 1,487,000 | 1,750 |
| 1998-08-28 | 354 | 359 | 350 | 350 | 738,000 | 1,750 |
| 1998-08-27 | 355 | 374 | 345 | 374 | 904,000 | 1,870 |
| 1998-08-26 | 371 | 371 | 362 | 362 | 738,000 | 1,810 |
| 1998-08-25 | 364 | 369 | 362 | 366 | 766,000 | 1,830 |
| 1998-08-24 | 359 | 361 | 356 | 359 | 340,000 | 1,795 |
| 1998-08-21 | 361 | 375 | 361 | 369 | 371,000 | 1,845 |
| 1998-08-20 | 370 | 370 | 363 | 366 | 318,000 | 1,830 |
| 1998-08-19 | 370 | 372 | 365 | 368 | 1,424,000 | 1,840 |
| 1998-08-18 | 368 | 375 | 368 | 369 | 541,000 | 1,845 |
| 1998-08-17 | 373 | 373 | 362 | 369 | 918,000 | 1,845 |
| 1998-08-14 | 375 | 378 | 373 | 373 | 1,335,000 | 1,865 |
| 1998-08-13 | 378 | 383 | 374 | 380 | 649,000 | 1,900 |
| 1998-08-12 | 373 | 382 | 373 | 381 | 616,000 | 1,905 |
| 1998-08-11 | 382 | 382 | 370 | 376 | 1,097,000 | 1,880 |
| 1998-08-10 | 403 | 403 | 384 | 384 | 781,000 | 1,920 |
| 1998-08-07 | 401 | 405 | 394 | 398 | 511,000 | 1,990 |
| 1998-08-06 | 415 | 420 | 401 | 401 | 1,493,000 | 2,005 |
| 1998-08-05 | 401 | 409 | 399 | 409 | 579,000 | 2,045 |
| 1998-08-04 | 398 | 409 | 398 | 401 | 494,000 | 2,005 |
| 1998-08-03 | 401 | 403 | 392 | 403 | 192,000 | 2,015 |
| 1998-07-31 | 395 | 409 | 392 | 407 | 1,147,000 | 2,035 |
| 1998-07-30 | 408 | 408 | 395 | 398 | 748,000 | 1,990 |
| 1998-07-29 | 400 | 409 | 400 | 404 | 269,000 | 2,020 |
| 1998-07-28 | 410 | 414 | 400 | 402 | 791,000 | 2,010 |
| 1998-07-27 | 419 | 419 | 401 | 406 | 605,000 | 2,030 |
| 1998-07-24 | 414 | 420 | 413 | 419 | 1,132,000 | 2,095 |
| 1998-07-23 | 414 | 414 | 405 | 411 | 953,000 | 2,055 |
| 1998-07-22 | 407 | 410 | 403 | 409 | 1,175,000 | 2,045 |
| 1998-07-21 | 410 | 415 | 400 | 405 | 647,000 | 2,025 |
| 1998-07-17 | 408 | 412 | 402 | 411 | 1,027,000 | 2,055 |
| 1998-07-16 | 410 | 413 | 400 | 405 | 985,000 | 2,025 |
| 1998-07-15 | 415 | 425 | 407 | 410 | 1,343,000 | 2,050 |
| 1998-07-14 | 405 | 418 | 402 | 407 | 380,000 | 2,035 |
| 1998-07-13 | 393 | 405 | 389 | 405 | 609,000 | 2,025 |
| 1998-07-10 | 405 | 405 | 392 | 398 | 1,589,000 | 1,990 |
| 1998-07-09 | 414 | 416 | 408 | 414 | 403,000 | 2,070 |
| 1998-07-08 | 425 | 425 | 415 | 419 | 348,000 | 2,095 |
| 1998-07-07 | 418 | 421 | 415 | 420 | 959,000 | 2,100 |
| 1998-07-06 | 428 | 433 | 420 | 420 | 644,000 | 2,100 |
| 1998-07-03 | 425 | 439 | 415 | 438 | 705,000 | 2,190 |
| 1998-07-02 | 440 | 450 | 421 | 430 | 1,094,000 | 2,150 |
| 1998-07-01 | 420 | 440 | 415 | 440 | 1,243,000 | 2,200 |
| 1998-06-30 | 400 | 420 | 392 | 420 | 960,000 | 2,100 |
| 1998-06-29 | 393 | 404 | 390 | 399 | 387,000 | 1,995 |
| 1998-06-26 | 380 | 385 | 374 | 383 | 554,000 | 1,915 |
| 1998-06-25 | 384 | 385 | 379 | 381 | 792,000 | 1,905 |
| 1998-06-24 | 380 | 385 | 374 | 381 | 1,369,000 | 1,905 |
| 1998-06-23 | 390 | 390 | 377 | 381 | 520,000 | 1,905 |
| 1998-06-22 | 397 | 403 | 390 | 392 | 989,000 | 1,960 |
| 1998-06-19 | 388 | 394 | 388 | 392 | 264,000 | 1,960 |
| 1998-06-18 | 385 | 397 | 385 | 393 | 1,783,000 | 1,965 |
| 1998-06-17 | 379 | 380 | 371 | 374 | 734,000 | 1,870 |
| 1998-06-16 | 377 | 380 | 373 | 375 | 979,000 | 1,875 |
| 1998-06-15 | 382 | 384 | 379 | 379 | 2,138,000 | 1,895 |
| 1998-06-12 | 381 | 383 | 376 | 380 | 3,956,000 | 1,900 |
| 1998-06-11 | 407 | 407 | 396 | 396 | 934,000 | 1,980 |
| 1998-06-10 | 410 | 410 | 407 | 408 | 710,000 | 2,040 |
| 1998-06-09 | 407 | 412 | 407 | 408 | 471,000 | 2,040 |
| 1998-06-08 | 406 | 409 | 406 | 409 | 393,000 | 2,045 |
| 1998-06-05 | 414 | 414 | 406 | 408 | 859,000 | 2,040 |
| 1998-06-04 | 412 | 417 | 411 | 415 | 795,000 | 2,075 |
| 1998-06-03 | 416 | 416 | 408 | 416 | 1,159,000 | 2,080 |
| 1998-06-02 | 401 | 415 | 401 | 415 | 821,000 | 2,075 |
| 1998-06-01 | 412 | 414 | 395 | 397 | 1,307,000 | 1,985 |
| 1998-05-29 | 406 | 418 | 405 | 418 | 1,605,000 | 2,090 |
| 1998-05-28 | 401 | 407 | 401 | 405 | 966,000 | 2,025 |
| 1998-05-27 | 401 | 404 | 399 | 401 | 802,000 | 2,005 |
| 1998-05-26 | 396 | 404 | 396 | 401 | 631,000 | 2,005 |
| 1998-05-25 | 400 | 401 | 393 | 398 | 928,000 | 1,990 |
| 1998-05-22 | 395 | 401 | 395 | 400 | 1,060,000 | 2,000 |
| 1998-05-21 | 392 | 400 | 386 | 393 | 1,420,000 | 1,965 |
| 1998-05-20 | 391 | 406 | 391 | 402 | 1,773,000 | 2,010 |
| 1998-05-19 | 370 | 396 | 370 | 390 | 1,097,000 | 1,950 |
| 1998-05-18 | 365 | 370 | 363 | 370 | 1,028,000 | 1,850 |
| 1998-05-15 | 362 | 370 | 360 | 360 | 1,021,000 | 1,800 |
| 1998-05-14 | 367 | 370 | 363 | 363 | 1,354,000 | 1,815 |
| 1998-05-13 | 366 | 374 | 363 | 367 | 980,000 | 1,835 |
| 1998-05-12 | 377 | 380 | 368 | 371 | 839,000 | 1,855 |
| 1998-05-11 | 368 | 377 | 368 | 377 | 936,000 | 1,885 |
| 1998-05-08 | 367 | 372 | 365 | 368 | 1,424,000 | 1,840 |
| 1998-05-07 | 362 | 371 | 360 | 367 | 812,000 | 1,835 |
| 1998-05-06 | 372 | 373 | 364 | 365 | 1,384,000 | 1,825 |
| 1998-05-01 | 383 | 390 | 378 | 380 | 905,000 | 1,900 |
| 1998-04-30 | 381 | 400 | 378 | 378 | 2,060,000 | 1,890 |
| 1998-04-28 | 371 | 379 | 368 | 376 | 1,625,000 | 1,880 |
| 1998-04-27 | 383 | 393 | 376 | 376 | 2,006,000 | 1,880 |
| 1998-04-24 | 359 | 379 | 358 | 368 | 973,000 | 1,840 |
| 1998-04-23 | 355 | 358 | 352 | 356 | 718,000 | 1,780 |
| 1998-04-22 | 361 | 361 | 351 | 359 | 969,000 | 1,795 |
| 1998-04-21 | 355 | 356 | 350 | 356 | 656,000 | 1,780 |
| 1998-04-20 | 356 | 358 | 350 | 350 | 798,000 | 1,750 |
| 1998-04-17 | 355 | 357 | 350 | 353 | 1,143,000 | 1,765 |
| 1998-04-16 | 368 | 368 | 350 | 352 | 790,000 | 1,760 |
| 1998-04-15 | 368 | 374 | 362 | 371 | 1,530,000 | 1,855 |
| 1998-04-14 | 367 | 370 | 361 | 363 | 865,000 | 1,815 |
| 1998-04-13 | 373 | 375 | 364 | 367 | 444,000 | 1,835 |
| 1998-04-10 | 383 | 383 | 367 | 378 | 1,567,000 | 1,890 |
| 1998-04-09 | 397 | 400 | 378 | 400 | 990,000 | 2,000 |
| 1998-04-08 | 373 | 399 | 364 | 397 | 1,671,000 | 1,985 |
| 1998-04-07 | 345 | 373 | 344 | 373 | 846,000 | 1,865 |
| 1998-04-06 | 336 | 349 | 333 | 346 | 1,361,000 | 1,730 |
| 1998-04-03 | 348 | 359 | 340 | 346 | 771,000 | 1,730 |
| 1998-04-02 | 360 | 365 | 342 | 343 | 1,620,000 | 1,715 |
| 1998-04-01 | 386 | 386 | 373 | 373 | 740,000 | 1,865 |
| 1998-03-31 | 395 | 396 | 381 | 395 | 918,000 | 1,975 |
| 1998-03-30 | 410 | 413 | 381 | 386 | 1,435,000 | 1,930 |
| 1998-03-27 | 418 | 418 | 405 | 410 | 861,000 | 2,050 |
| 1998-03-26 | 405 | 424 | 405 | 423 | 906,000 | 2,115 |
| 1998-03-25 | 414 | 420 | 410 | 411 | 1,325,000 | 2,055 |
| 1998-03-24 | 410 | 415 | 410 | 413 | 2,413,000 | 2,065 |
| 1998-03-23 | 410 | 418 | 405 | 405 | 1,125,000 | 2,025 |
| 1998-03-20 | 400 | 412 | 399 | 405 | 1,959,000 | 2,025 |
| 1998-03-19 | 400 | 403 | 396 | 401 | 1,154,000 | 2,005 |
| 1998-03-18 | 400 | 403 | 397 | 400 | 1,348,000 | 2,000 |
| 1998-03-17 | 401 | 407 | 390 | 395 | 1,951,000 | 1,975 |
| 1998-03-16 | 395 | 403 | 395 | 401 | 1,240,000 | 2,005 |
| 1998-03-13 | 379 | 400 | 379 | 395 | 3,702,000 | 1,975 |
| 1998-03-12 | 384 | 396 | 384 | 389 | 1,237,000 | 1,945 |
| 1998-03-11 | 400 | 402 | 398 | 399 | 1,650,000 | 1,995 |
| 1998-03-10 | 394 | 403 | 394 | 400 | 1,394,000 | 2,000 |
| 1998-03-09 | 397 | 404 | 391 | 392 | 2,026,000 | 1,960 |
| 1998-03-06 | 383 | 396 | 383 | 393 | 1,311,000 | 1,965 |
| 1998-03-05 | 381 | 392 | 377 | 383 | 2,249,000 | 1,915 |
| 1998-03-04 | 375 | 380 | 374 | 377 | 2,017,000 | 1,885 |
| 1998-03-03 | 380 | 385 | 374 | 374 | 2,848,000 | 1,870 |
| 1998-03-02 | 393 | 395 | 387 | 394 | 1,777,000 | 1,970 |
| 1998-02-27 | 375 | 387 | 374 | 387 | 1,763,000 | 1,935 |
| 1998-02-26 | 372 | 375 | 369 | 370 | 1,580,000 | 1,850 |
| 1998-02-25 | 370 | 373 | 368 | 370 | 1,333,000 | 1,850 |
| 1998-02-24 | 374 | 374 | 366 | 372 | 1,543,000 | 1,860 |
| 1998-02-23 | 377 | 380 | 376 | 377 | 700,000 | 1,885 |
| 1998-02-20 | 370 | 377 | 369 | 377 | 945,000 | 1,885 |
| 1998-02-19 | 370 | 378 | 369 | 373 | 1,201,000 | 1,865 |
| 1998-02-18 | 375 | 381 | 365 | 370 | 2,719,000 | 1,850 |
| 1998-02-17 | 375 | 383 | 375 | 379 | 1,916,000 | 1,895 |
| 1998-02-16 | 374 | 382 | 371 | 379 | 941,000 | 1,895 |
| 1998-02-13 | 405 | 405 | 386 | 388 | 1,898,000 | 1,940 |
| 1998-02-12 | 419 | 419 | 405 | 408 | 1,658,000 | 2,040 |
| 1998-02-10 | 400 | 415 | 395 | 412 | 5,467,000 | 2,060 |
| 1998-02-09 | 376 | 392 | 374 | 386 | 2,029,000 | 1,930 |
| 1998-02-06 | 376 | 377 | 370 | 371 | 1,674,000 | 1,855 |
| 1998-02-05 | 366 | 383 | 366 | 375 | 2,109,000 | 1,875 |
| 1998-02-04 | 370 | 375 | 367 | 370 | 2,173,000 | 1,850 |
| 1998-02-03 | 348 | 365 | 348 | 364 | 1,504,000 | 1,820 |
| 1998-02-02 | 331 | 342 | 330 | 340 | 1,126,000 | 1,700 |
| 1998-01-30 | 333 | 336 | 328 | 329 | 1,355,000 | 1,645 |
| 1998-01-29 | 350 | 354 | 328 | 328 | 3,031,000 | 1,640 |
| 1998-01-28 | 358 | 362 | 350 | 350 | 2,203,000 | 1,750 |
| 1998-01-27 | 355 | 374 | 350 | 368 | 2,951,000 | 1,840 |
| 1998-01-26 | 320 | 371 | 320 | 358 | 5,400,000 | 1,790 |
| 1998-01-23 | 295 | 309 | 295 | 309 | 3,310,000 | 1,545 |
| 1998-01-22 | 265 | 290 | 265 | 288 | 3,759,000 | 1,440 |
| 1998-01-21 | 275 | 280 | 264 | 274 | 4,460,000 | 1,370 |
| 1998-01-20 | 280 | 285 | 271 | 280 | 2,658,000 | 1,400 |
| 1998-01-19 | 287 | 297 | 282 | 295 | 1,888,000 | 1,475 |
| 1998-01-16 | 241 | 273 | 241 | 272 | 2,285,000 | 1,360 |
| 1998-01-14 | 231 | 242 | 231 | 242 | 1,594,000 | 1,210 |
| 1998-01-13 | 233 | 238 | 222 | 229 | 1,913,000 | 1,145 |
| 1998-01-12 | 238 | 246 | 237 | 238 | 1,365,000 | 1,190 |
| 1998-01-09 | 261 | 261 | 245 | 248 | 1,304,000 | 1,240 |
| 1998-01-08 | 263 | 273 | 260 | 262 | 1,434,000 | 1,310 |
| 1998-01-07 | 263 | 266 | 255 | 266 | 1,201,000 | 1,330 |
| 1998-01-06 | 268 | 270 | 261 | 265 | 1,552,000 | 1,325 |
| 1998-01-05 | 271 | 273 | 266 | 268 | 519,000 | 1,340 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
