3401 帝人(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	495	495	490	490	343,000	2,450
1985-12-27	491	498	490	495	748,000	2,475
1985-12-26	490	495	490	491	1,532,000	2,455
1985-12-25	481	493	480	493	397,000	2,465
1985-12-24	477	482	477	480	658,000	2,400
1985-12-23	476	480	476	477	1,191,000	2,385
1985-12-21	476	480	476	476	279,000	2,380
1985-12-20	478	480	475	476	2,034,000	2,380
1985-12-19	485	487	475	478	2,345,000	2,390
1985-12-18	487	490	480	484	978,000	2,420
1985-12-17	490	494	488	492	982,000	2,460
1985-12-16	488	496	488	492	1,525,000	2,460
1985-12-13	488	488	482	485	672,000	2,425
1985-12-12	496	496	487	488	1,204,000	2,440
1985-12-11	483	495	483	489	1,158,000	2,445
1985-12-10	480	485	480	481	589,000	2,405
1985-12-09	475	481	472	476	862,000	2,380
1985-12-07	471	472	470	470	947,000	2,350
1985-12-06	471	475	471	473	601,000	2,365
1985-12-05	478	480	471	471	1,428,000	2,355
1985-12-04	483	484	480	480	1,111,000	2,400
1985-12-03	487	490	486	488	557,000	2,440
1985-12-02	485	495	485	487	593,000	2,435
1985-11-30	498	498	493	495	375,000	2,475
1985-11-29	495	498	493	493	317,000	2,465
1985-11-28	496	499	490	499	923,000	2,495
1985-11-27	489	495	489	495	1,460,000	2,475
1985-11-26	478	490	477	488	815,000	2,440
1985-11-25	478	481	477	478	1,086,000	2,390
1985-11-22	480	489	475	477	1,229,000	2,385
1985-11-21	475	480	470	475	1,102,000	2,375
1985-11-20	480	482	476	478	1,704,000	2,390
1985-11-19	496	496	475	480	3,368,000	2,400
1985-11-18	495	500	495	496	218,000	2,480
1985-11-16	492	497	492	492	600,000	2,460
1985-11-15	497	497	489	491	997,000	2,455
1985-11-14	501	502	491	498	1,065,000	2,490
1985-11-13	505	505	500	502	847,000	2,510
1985-11-12	506	510	496	502	1,017,000	2,510
1985-11-11	505	506	498	500	1,136,000	2,500
1985-11-08	505	508	495	505	1,587,000	2,525
1985-11-07	507	510	503	505	810,000	2,525
1985-11-06	505	509	505	505	940,000	2,525
1985-11-05	511	514	505	511	548,000	2,555
1985-11-02	510	515	506	510	563,000	2,550
1985-11-01	524	524	508	510	2,149,000	2,550
1985-10-31	515	525	515	525	1,092,000	2,625
1985-10-30	520	524	512	515	1,222,000	2,575
1985-10-29	512	520	512	519	1,985,000	2,595
1985-10-28	518	520	510	510	536,000	2,550
1985-10-26	503	517	501	513	950,000	2,565
1985-10-25	517	523	510	513	1,394,000	2,565
1985-10-24	513	518	513	513	1,290,000	2,565
1985-10-23	530	530	517	520	1,100,000	2,600
1985-10-22	535	536	527	529	1,161,000	2,645
1985-10-21	523	535	523	535	693,000	2,675
1985-10-19	520	529	520	525	783,000	2,625
1985-10-18	525	533	525	526	1,272,000	2,630
1985-10-17	522	533	510	529	1,638,000	2,645
1985-10-16	530	536	528	529	2,632,000	2,645
1985-10-15	545	550	535	536	2,583,000	2,680
1985-10-14	540	553	540	541	996,000	2,705
1985-10-11	544	550	540	549	3,374,000	2,745
1985-10-09	562	562	542	542	3,163,000	2,710
1985-10-08	556	562	551	562	5,382,000	2,810
1985-10-07	557	564	553	558	6,438,000	2,790
1985-10-05	545	553	541	553	3,090,000	2,765
1985-10-04	548	548	540	545	2,263,000	2,725
1985-10-03	546	549	536	538	2,149,000	2,690
1985-10-02	547	558	546	549	7,212,000	2,745
1985-10-01	544	549	535	549	10,882,000	2,745
1985-09-30	530	535	524	534	3,414,000	2,670
1985-09-28	518	530	516	530	1,427,000	2,650
1985-09-27	539	539	518	520	6,506,000	2,600
1985-09-26	512	539	510	529	16,009,000	2,645
1985-09-25	509	509	505	505	2,992,000	2,525
1985-09-24	502	509	498	509	2,892,000	2,545
1985-09-21	497	503	497	501	2,042,000	2,505
1985-09-20	496	496	493	496	1,047,000	2,480
1985-09-19	497	497	492	496	1,272,000	2,480
1985-09-18	490	498	490	497	1,555,000	2,485
1985-09-17	480	490	480	490	477,000	2,450
1985-09-13	480	484	478	479	613,000	2,395
1985-09-12	485	485	480	480	486,000	2,400
1985-09-11	482	485	481	481	773,000	2,405
1985-09-10	480	485	478	481	578,000	2,405
1985-09-09	480	483	480	482	462,000	2,410
1985-09-07	484	486	483	483	253,000	2,415
1985-09-06	483	488	482	486	782,000	2,430
1985-09-05	483	485	480	485	1,213,000	2,425
1985-09-04	488	494	483	485	1,278,000	2,425
1985-09-03	502	504	491	497	2,881,000	2,485
1985-09-02	500	502	498	500	862,000	2,500
1985-08-31	493	501	493	497	1,334,000	2,485
1985-08-30	500	506	499	502	5,197,000	2,510
1985-08-29	493	502	493	500	3,099,000	2,500
1985-08-28	503	504	495	498	9,618,000	2,490
1985-08-27	485	506	481	503	10,492,000	2,515
1985-08-26	490	501	487	488	7,392,000	2,440
1985-08-24	485	489	482	489	483,000	2,445
1985-08-23	493	496	483	490	4,386,000	2,450
1985-08-22	483	494	480	490	5,527,000	2,450
1985-08-21	473	484	473	483	2,232,000	2,415
1985-08-20	475	480	471	471	1,511,000	2,355
1985-08-19	484	484	475	478	483,000	2,390
1985-08-17	487	489	481	484	1,665,000	2,420
1985-08-16	483	490	478	490	3,612,000	2,450
1985-08-15	471	484	467	478	1,521,000	2,390
1985-08-14	461	471	461	471	689,000	2,355
1985-08-13	466	467	460	465	425,000	2,325
1985-08-12	471	475	466	467	1,017,000	2,335
1985-08-09	469	479	466	466	1,493,000	2,330
1985-08-08	465	475	465	474	1,137,000	2,370
1985-08-07	460	475	459	462	1,489,000	2,310
1985-08-06	478	478	460	460	1,658,000	2,300
1985-08-05	485	485	475	478	967,000	2,390
1985-08-03	493	493	476	480	2,878,000	2,400
1985-08-02	480	500	471	488	15,345,000	2,440
1985-08-01	465	490	460	481	11,136,000	2,405
1985-07-31	440	465	437	465	1,569,000	2,325
1985-07-30	450	453	442	445	769,000	2,225
1985-07-29	450	455	448	450	539,000	2,250
1985-07-27	448	455	445	450	276,000	2,250
1985-07-26	450	450	440	443	917,000	2,215
1985-07-25	448	450	447	450	716,000	2,250
1985-07-24	450	454	447	447	1,262,000	2,235
1985-07-23	449	455	448	449	559,000	2,245
1985-07-22	452	452	447	447	378,000	2,235
1985-07-20	446	455	446	447	562,000	2,235
1985-07-19	455	458	449	451	420,000	2,255
1985-07-18	465	465	450	450	794,000	2,250
1985-07-17	445	460	444	455	1,289,000	2,275
1985-07-16	433	444	432	440	890,000	2,200
1985-07-15	445	445	425	433	986,000	2,165
1985-07-12	450	454	445	447	490,000	2,235
1985-07-11	465	469	450	450	1,367,000	2,250
1985-07-10	475	476	468	470	1,297,000	2,350
1985-07-09	470	482	470	475	1,062,000	2,375
1985-07-08	473	475	468	468	1,135,000	2,340
1985-07-06	472	475	468	468	510,000	2,340
1985-07-05	480	483	466	467	1,697,000	2,335
1985-07-04	477	480	476	480	1,381,000	2,400
1985-07-03	481	484	478	480	1,178,000	2,400
1985-07-02	484	488	482	483	1,762,000	2,415
1985-07-01	485	493	481	485	3,446,000	2,425
1985-06-29	482	483	476	480	1,126,000	2,400
1985-06-28	485	486	480	482	2,703,000	2,410
1985-06-27	494	494	481	485	2,663,000	2,425
1985-06-26	496	498	491	491	15,949,000	2,455
1985-06-25	482	492	478	491	10,019,000	2,455
1985-06-24	473	482	473	478	2,205,000	2,390
1985-06-22	478	478	472	472	891,000	2,360
1985-06-21	482	483	472	473	3,347,000	2,365
1985-06-20	486	494	482	487	12,796,000	2,435
1985-06-19	478	488	475	486	24,159,000	2,430
1985-06-18	461	487	459	478	11,635,000	2,390
1985-06-17	450	457	448	456	1,945,000	2,280
1985-06-15	448	450	447	450	299,000	2,250
1985-06-14	448	450	446	446	630,000	2,230
1985-06-13	452	452	446	447	851,000	2,235
1985-06-12	450	454	450	451	913,000	2,255
1985-06-11	455	457	450	450	1,627,000	2,250
1985-06-10	447	455	447	453	874,000	2,265
1985-06-07	444	446	442	442	596,000	2,210
1985-06-06	446	447	441	446	496,000	2,230
1985-06-05	447	455	445	449	2,040,000	2,245
1985-06-04	441	447	441	443	779,000	2,215
1985-06-03	455	455	445	445	823,000	2,225
1985-06-01	456	460	455	457	812,000	2,285
1985-05-31	453	458	450	458	1,784,000	2,290
1985-05-30	458	460	445	450	1,661,000	2,250
1985-05-29	462	462	451	458	3,101,000	2,290
1985-05-28	450	465	446	462	2,977,000	2,310
1985-05-27	440	450	438	448	507,000	2,240
1985-05-25	440	442	438	439	387,000	2,195
1985-05-24	440	442	436	438	1,132,000	2,190
1985-05-23	442	444	440	442	949,000	2,210
1985-05-22	440	443	440	440	409,000	2,200
1985-05-21	441	450	440	440	822,000	2,200
1985-05-20	444	444	438	438	618,000	2,190
1985-05-18	440	455	437	440	1,361,000	2,200
1985-05-17	430	440	429	433	1,491,000	2,165
1985-05-16	432	432	430	431	795,000	2,155
1985-05-15	434	438	432	433	1,304,000	2,165
1985-05-14	434	435	433	434	464,000	2,170
1985-05-13	434	437	434	434	326,000	2,170
1985-05-10	433	439	432	439	811,000	2,195
1985-05-09	436	437	435	435	341,000	2,175
1985-05-08	432	435	432	432	832,000	2,160
1985-05-07	438	439	437	437	494,000	2,185
1985-05-04	440	440	438	439	383,000	2,195
1985-05-02	442	445	441	441	376,000	2,205
1985-05-01	439	443	435	442	549,000	2,210
1985-04-30	436	438	434	434	874,000	2,170
1985-04-27	439	441	437	437	287,000	2,185
1985-04-26	434	439	432	439	1,037,000	2,195
1985-04-25	432	436	431	435	695,000	2,175
1985-04-24	431	435	430	431	681,000	2,155
1985-04-23	438	443	433	434	574,000	2,170
1985-04-22	433	445	433	438	257,000	2,190
1985-04-20	430	440	430	435	442,000	2,175
1985-04-19	430	433	427	431	826,000	2,155
1985-04-18	439	442	430	432	839,000	2,160
1985-04-17	432	443	432	438	1,461,000	2,190
1985-04-16	457	458	435	437	1,428,000	2,185
1985-04-15	463	463	456	458	550,000	2,290
1985-04-12	463	465	460	464	1,372,000	2,320
1985-04-11	466	470	463	463	1,538,000	2,315
1985-04-10	465	470	465	466	1,251,000	2,330
1985-04-09	464	472	464	470	1,471,000	2,350
1985-04-08	463	470	463	469	993,000	2,345
1985-04-06	463	470	463	468	932,000	2,340
1985-04-05	467	470	461	461	1,658,000	2,305
1985-04-04	478	478	468	473	3,629,000	2,365
1985-04-03	472	478	465	478	5,723,000	2,390
1985-04-02	475	477	469	471	5,654,000	2,355
1985-04-01	475	483	473	473	9,438,000	2,365
1985-03-30	463	475	461	475	11,434,000	2,375
1985-03-29	456	464	456	460	7,750,000	2,300
1985-03-28	458	462	451	451	7,737,000	2,255
1985-03-27	434	460	434	450	5,526,000	2,250
1985-03-26	433	435	430	435	1,211,000	2,175
1985-03-25	435	437	433	433	688,000	2,165
1985-03-23	431	435	431	435	283,000	2,175
1985-03-22	434	436	430	430	1,196,000	2,150
1985-03-20	432	438	432	434	738,000	2,170
1985-03-19	434	435	431	433	1,090,000	2,165
1985-03-18	436	436	433	433	624,000	2,165
1985-03-16	435	438	435	436	625,000	2,180
1985-03-15	435	440	435	435	711,000	2,175
1985-03-14	439	440	433	439	606,000	2,195
1985-03-13	432	438	431	438	768,000	2,190
1985-03-12	427	433	427	431	814,000	2,155
1985-03-11	440	442	430	431	713,000	2,155
1985-03-08	435	438	430	435	1,043,000	2,175
1985-03-07	440	443	435	439	1,109,000	2,195
1985-03-06	432	440	431	440	1,678,000	2,200
1985-03-05	435	438	430	432	1,819,000	2,160
1985-03-04	438	438	433	433	2,145,000	2,165
1985-03-02	437	444	435	438	1,017,000	2,190
1985-03-01	434	436	430	433	1,335,000	2,165
1985-02-28	427	433	426	430	1,156,000	2,150
1985-02-27	430	433	426	433	731,000	2,165
1985-02-26	432	438	430	433	1,379,000	2,165
1985-02-25	435	435	432	435	580,000	2,175
1985-02-23	438	438	432	432	244,000	2,160
1985-02-22	439	439	433	439	680,000	2,195
1985-02-21	440	444	435	439	1,050,000	2,195
1985-02-20	438	440	437	440	785,000	2,200
1985-02-19	440	440	435	436	955,000	2,180
1985-02-18	435	439	434	435	1,072,000	2,175
1985-02-16	435	440	435	440	483,000	2,200
1985-02-15	437	439	431	432	1,239,000	2,160
1985-02-14	434	440	432	435	1,311,000	2,175
1985-02-13	434	439	431	439	944,000	2,195
1985-02-12	440	440	435	439	1,706,000	2,195
1985-02-08	440	444	438	439	1,969,000	2,195
1985-02-07	444	449	436	440	1,553,000	2,200
1985-02-06	460	460	447	453	8,540,000	2,265
1985-02-05	441	443	432	440	1,383,000	2,200
1985-02-04	449	454	441	444	1,474,000	2,220
1985-02-02	457	457	446	454	2,494,000	2,270
1985-02-01	450	454	440	452	4,648,000	2,260
1985-01-31	440	452	437	446	2,877,000	2,230
1985-01-30	436	439	433	435	1,838,000	2,175
1985-01-29	433	439	431	431	3,068,000	2,155
1985-01-28	429	435	428	429	757,000	2,145
1985-01-26	430	434	428	428	1,043,000	2,140
1985-01-25	435	439	430	433	2,114,000	2,165
1985-01-24	440	442	435	435	628,000	2,175
1985-01-23	435	439	434	439	1,420,000	2,195
1985-01-22	443	445	432	435	2,333,000	2,175
1985-01-21	445	446	435	438	1,342,000	2,190
1985-01-19	447	448	441	445	1,089,000	2,225
1985-01-18	450	455	444	448	2,683,000	2,240
1985-01-17	459	459	450	456	4,537,000	2,280
1985-01-16	469	472	462	464	15,907,000	2,320
1985-01-14	462	464	456	463	12,783,000	2,315
1985-01-11	445	466	445	459	29,839,000	2,295
1985-01-10	445	445	439	444	5,527,000	2,220
1985-01-09	443	446	438	440	5,581,000	2,200
1985-01-08	437	439	435	438	3,217,000	2,190
1985-01-07	440	441	431	437	2,614,000	2,185
1985-01-05	447	448	438	438	7,147,000	2,190
1985-01-04	436	444	433	443	9,724,000	2,215

分割・併合履歴： [2016-09-28]1株→0.2株