3401 帝人(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	695	696	690	693	729,000	3,465
1986-12-26	691	702	691	691	927,000	3,455
1986-12-25	701	710	685	696	1,461,000	3,480
1986-12-24	716	720	710	710	1,537,000	3,550
1986-12-23	725	727	711	715	2,102,000	3,575
1986-12-22	731	733	725	725	2,332,000	3,625
1986-12-19	740	743	729	735	8,633,000	3,675
1986-12-18	740	740	727	738	8,208,000	3,690
1986-12-17	720	737	715	737	3,236,000	3,685
1986-12-16	734	740	715	715	8,129,000	3,575
1986-12-15	718	735	713	725	10,043,000	3,625
1986-12-12	720	726	710	710	2,398,000	3,550
1986-12-11	740	742	725	730	11,126,000	3,650
1986-12-10	720	734	710	730	10,347,000	3,650
1986-12-09	700	709	695	700	2,078,000	3,500
1986-12-08	710	715	700	700	1,511,000	3,500
1986-12-06	700	705	691	700	1,128,000	3,500
1986-12-05	720	720	699	700	2,224,000	3,500
1986-12-04	693	710	690	710	3,259,000	3,550
1986-12-03	701	709	690	690	2,088,000	3,450
1986-12-02	710	713	690	691	2,245,000	3,455
1986-12-01	730	730	708	708	1,881,000	3,540
1986-11-29	730	734	720	725	7,362,000	3,625
1986-11-28	712	724	706	720	17,220,000	3,600
1986-11-27	661	692	660	692	2,911,000	3,460
1986-11-26	670	680	655	655	2,512,000	3,275
1986-11-25	674	682	665	669	862,000	3,345
1986-11-22	674	680	668	677	1,158,000	3,385
1986-11-21	656	675	656	661	1,296,000	3,305
1986-11-20	669	669	646	655	1,190,000	3,275
1986-11-19	646	660	644	660	1,952,000	3,300
1986-11-18	644	660	644	648	711,000	3,240
1986-11-17	653	655	638	643	926,000	3,215
1986-11-14	652	670	648	653	2,248,000	3,265
1986-11-13	662	670	652	658	2,206,000	3,290
1986-11-12	680	690	672	672	1,145,000	3,360
1986-11-11	690	697	679	680	2,240,000	3,400
1986-11-10	685	697	680	681	1,734,000	3,405
1986-11-07	704	707	681	682	3,757,000	3,410
1986-11-06	680	712	680	698	11,476,000	3,490
1986-11-05	656	680	656	670	3,770,000	3,350
1986-11-04	653	670	643	646	1,331,000	3,230
1986-11-01	655	660	641	643	454,000	3,215
1986-10-31	665	665	650	652	2,606,000	3,260
1986-10-30	680	682	642	650	2,398,000	3,250
1986-10-29	630	670	622	660	3,414,000	3,300
1986-10-28	650	650	631	640	536,000	3,200
1986-10-27	622	640	620	640	635,000	3,200
1986-10-25	608	634	601	620	568,000	3,100
1986-10-24	660	660	610	618	1,922,000	3,090
1986-10-23	609	660	599	640	2,766,000	3,200
1986-10-22	660	670	602	619	3,101,000	3,095
1986-10-21	675	685	632	650	3,019,000	3,250
1986-10-20	700	703	680	685	1,776,000	3,425
1986-10-17	720	725	702	703	3,439,000	3,515
1986-10-16	740	740	706	718	6,276,000	3,590
1986-10-15	745	753	730	740	15,735,000	3,700
1986-10-14	695	730	695	725	12,607,000	3,625
1986-10-13	679	700	675	700	1,311,000	3,500
1986-10-09	683	685	670	679	1,118,000	3,395
1986-10-08	680	690	662	663	1,303,000	3,315
1986-10-07	672	685	667	675	2,219,000	3,375
1986-10-06	712	718	673	675	3,748,000	3,375
1986-10-04	713	718	703	703	7,404,000	3,515
1986-10-03	680	700	680	695	7,149,000	3,475
1986-10-02	640	645	610	640	3,661,000	3,200
1986-10-01	675	685	651	651	3,804,000	3,255
1986-09-30	695	698	675	675	2,122,000	3,375
1986-09-29	690	714	682	698	2,224,000	3,490
1986-09-27	696	709	686	694	1,549,000	3,470
1986-09-26	697	720	691	695	5,593,000	3,475
1986-09-25	721	729	694	710	3,200,000	3,550
1986-09-24	729	735	720	721	3,803,000	3,605
1986-09-22	725	735	716	719	5,381,000	3,595
1986-09-19	679	720	675	719	5,506,000	3,595
1986-09-18	691	700	673	679	3,774,000	3,395
1986-09-17	710	718	685	685	5,442,000	3,425
1986-09-16	735	740	690	690	6,117,000	3,450
1986-09-12	740	759	735	745	10,148,000	3,725
1986-09-11	809	809	770	770	9,079,000	3,850
1986-09-10	786	799	770	799	10,009,000	3,995
1986-09-09	810	813	776	776	15,266,000	3,880
1986-09-08	803	820	790	800	27,101,000	4,000
1986-09-06	805	815	790	795	33,169,000	3,975
1986-09-05	745	800	742	795	34,106,000	3,975
1986-09-04	750	768	730	748	21,998,000	3,740
1986-09-03	755	780	745	745	39,385,000	3,725
1986-09-02	720	785	710	765	53,343,000	3,825
1986-09-01	710	740	700	725	48,163,000	3,625
1986-08-30	675	699	675	699	31,266,000	3,495
1986-08-29	596	660	595	660	38,907,000	3,300
1986-08-28	575	596	575	576	5,253,000	2,880
1986-08-27	585	585	565	575	3,447,000	2,875
1986-08-26	580	612	580	592	5,865,000	2,960
1986-08-25	556	594	556	589	3,862,000	2,945
1986-08-23	575	575	551	555	1,734,000	2,775
1986-08-22	600	605	570	578	3,519,000	2,890
1986-08-21	610	615	590	595	6,952,000	2,975
1986-08-20	587	612	585	605	16,180,000	3,025
1986-08-19	590	600	575	587	7,477,000	2,935
1986-08-18	613	613	590	590	10,705,000	2,950
1986-08-15	600	624	595	613	43,072,000	3,065
1986-08-14	569	585	558	585	15,273,000	2,925
1986-08-13	567	573	552	559	7,128,000	2,795
1986-08-12	547	572	542	563	15,787,000	2,815
1986-08-11	549	550	536	538	5,784,000	2,690
1986-08-08	510	547	510	545	9,032,000	2,725
1986-08-07	509	515	508	508	1,917,000	2,540
1986-08-06	510	516	505	509	908,000	2,545
1986-08-05	516	525	516	519	391,000	2,595
1986-08-04	524	525	515	520	621,000	2,600
1986-08-02	526	526	520	525	691,000	2,625
1986-08-01	524	535	511	527	1,716,000	2,635
1986-07-31	515	525	510	520	1,725,000	2,600
1986-07-30	502	520	502	515	2,224,000	2,575
1986-07-29	520	530	515	520	1,195,000	2,600
1986-07-28	525	531	523	530	2,278,000	2,650
1986-07-26	508	520	508	518	1,772,000	2,590
1986-07-25	495	515	490	507	2,094,000	2,535
1986-07-24	495	500	495	495	1,401,000	2,475
1986-07-23	504	510	500	503	1,203,000	2,515
1986-07-22	490	502	490	502	977,000	2,510
1986-07-21	508	510	500	500	1,025,000	2,500
1986-07-19	512	513	506	506	602,000	2,530
1986-07-18	508	515	508	511	1,164,000	2,555
1986-07-17	515	515	510	510	968,000	2,550
1986-07-16	513	520	513	516	1,041,000	2,580
1986-07-15	513	520	513	516	332,000	2,580
1986-07-14	520	520	507	512	1,213,000	2,560
1986-07-11	515	520	511	519	2,764,000	2,595
1986-07-10	515	519	513	515	1,164,000	2,575
1986-07-09	524	530	518	520	1,312,000	2,600
1986-07-08	522	524	519	522	840,000	2,610
1986-07-07	522	525	522	522	1,011,000	2,610
1986-07-05	523	524	520	520	518,000	2,600
1986-07-04	524	525	519	520	957,000	2,600
1986-07-03	525	530	520	520	1,422,000	2,600
1986-07-02	523	530	522	523	291,000	2,615
1986-07-01	535	539	516	518	1,749,000	2,590
1986-06-30	536	537	530	535	821,000	2,675
1986-06-28	535	537	530	535	896,000	2,675
1986-06-27	555	555	530	530	9,657,000	2,650
1986-06-26	545	549	538	548	7,580,000	2,740
1986-06-25	523	535	523	535	3,489,000	2,675
1986-06-24	520	537	520	521	5,080,000	2,605
1986-06-23	520	522	515	519	1,274,000	2,595
1986-06-21	517	520	517	520	789,000	2,600
1986-06-20	517	524	514	514	1,883,000	2,570
1986-06-19	516	516	512	514	1,034,000	2,570
1986-06-18	510	517	510	515	1,075,000	2,575
1986-06-17	515	518	514	518	480,000	2,590
1986-06-16	520	525	513	514	470,000	2,570
1986-06-13	517	519	513	518	1,362,000	2,590
1986-06-12	515	520	513	517	1,486,000	2,585
1986-06-11	513	519	513	519	1,325,000	2,595
1986-06-10	508	513	505	511	980,000	2,555
1986-06-09	510	514	506	514	606,000	2,570
1986-06-07	518	520	510	510	697,000	2,550
1986-06-06	525	525	517	523	1,544,000	2,615
1986-06-05	513	522	512	518	4,033,000	2,590
1986-06-04	515	520	513	513	1,071,000	2,565
1986-06-03	517	520	510	510	737,000	2,550
1986-06-02	518	518	511	517	639,000	2,585
1986-05-31	519	520	515	520	1,551,000	2,600
1986-05-30	519	520	511	520	1,522,000	2,600
1986-05-29	510	519	510	515	1,799,000	2,575
1986-05-28	512	512	505	505	670,000	2,525
1986-05-27	519	520	512	512	670,000	2,560
1986-05-26	523	523	515	519	456,000	2,595
1986-05-24	523	523	513	518	901,000	2,590
1986-05-23	516	516	512	513	1,326,000	2,565
1986-05-22	510	510	499	509	1,519,000	2,545
1986-05-21	500	502	498	500	903,000	2,500
1986-05-20	496	501	495	497	431,000	2,485
1986-05-19	495	500	491	496	322,000	2,480
1986-05-17	490	495	490	490	615,000	2,450
1986-05-16	507	507	500	500	1,265,000	2,500
1986-05-15	511	513	505	507	781,000	2,535
1986-05-14	519	519	505	509	935,000	2,545
1986-05-13	520	520	512	518	1,142,000	2,590
1986-05-12	525	525	515	515	837,000	2,575
1986-05-09	520	521	517	520	938,000	2,600
1986-05-08	522	522	512	520	1,329,000	2,600
1986-05-07	513	519	504	512	1,219,000	2,560
1986-05-06	510	510	500	503	807,000	2,515
1986-05-02	499	503	499	500	1,182,000	2,500
1986-05-01	500	510	500	500	1,689,000	2,500
1986-04-30	508	510	505	506	846,000	2,530
1986-04-28	503	508	500	508	212,000	2,540
1986-04-26	504	505	496	498	955,000	2,490
1986-04-25	511	511	500	505	1,676,000	2,525
1986-04-24	510	515	498	501	2,950,000	2,505
1986-04-23	515	515	505	510	1,058,000	2,550
1986-04-22	515	518	511	515	884,000	2,575
1986-04-21	515	518	510	515	836,000	2,575
1986-04-19	514	515	508	515	446,000	2,575
1986-04-18	502	515	501	515	1,470,000	2,575
1986-04-17	500	509	500	500	1,004,000	2,500
1986-04-16	508	508	490	498	1,700,000	2,490
1986-04-15	514	515	505	508	642,000	2,540
1986-04-14	511	519	511	512	824,000	2,560
1986-04-11	507	515	507	510	1,284,000	2,550
1986-04-10	511	513	504	511	1,254,000	2,555
1986-04-09	503	509	503	509	1,300,000	2,545
1986-04-08	507	514	501	504	958,000	2,520
1986-04-07	515	529	507	507	875,000	2,535
1986-04-05	506	526	506	520	574,000	2,600
1986-04-04	540	540	505	505	3,550,000	2,525
1986-04-03	528	534	520	525	7,332,000	2,625
1986-04-02	530	539	510	518	2,369,000	2,590
1986-04-01	560	563	538	540	6,176,000	2,700
1986-03-31	547	570	540	565	23,952,000	2,825
1986-03-29	547	560	537	537	7,225,000	2,685
1986-03-28	545	545	530	537	3,109,000	2,685
1986-03-27	550	550	535	545	16,608,000	2,725
1986-03-26	510	535	510	530	9,054,000	2,650
1986-03-25	495	509	490	500	3,357,000	2,500
1986-03-24	488	500	488	490	2,082,000	2,450
1986-03-22	493	495	488	488	1,350,000	2,440
1986-03-20	500	500	489	498	1,067,000	2,490
1986-03-19	509	509	492	498	1,443,000	2,490
1986-03-18	509	512	495	505	2,154,000	2,525
1986-03-17	513	519	506	506	2,767,000	2,530
1986-03-15	506	510	505	510	1,789,000	2,550
1986-03-14	513	513	500	507	2,320,000	2,535
1986-03-13	492	507	491	503	3,799,000	2,515
1986-03-12	490	495	489	492	952,000	2,460
1986-03-11	486	490	486	488	909,000	2,440
1986-03-10	487	495	487	488	1,558,000	2,440
1986-03-07	485	492	484	490	1,614,000	2,450
1986-03-06	483	487	483	485	896,000	2,425
1986-03-05	485	486	481	482	1,548,000	2,410
1986-03-04	488	490	485	485	827,000	2,425
1986-03-03	485	492	485	485	807,000	2,425
1986-03-01	494	494	482	484	1,126,000	2,420
1986-02-28	500	500	488	495	2,333,000	2,475
1986-02-27	486	496	485	494	1,611,000	2,470
1986-02-26	483	485	480	483	1,646,000	2,415
1986-02-25	470	480	469	476	2,370,000	2,380
1986-02-24	468	469	467	468	545,000	2,340
1986-02-22	465	470	465	465	577,000	2,325
1986-02-21	465	470	465	470	1,605,000	2,350
1986-02-20	471	473	468	468	1,387,000	2,340
1986-02-19	471	475	471	472	745,000	2,360
1986-02-18	473	476	470	470	2,421,000	2,350
1986-02-17	470	475	470	475	1,086,000	2,375
1986-02-15	468	479	468	470	585,000	2,350
1986-02-14	468	469	465	468	1,089,000	2,340
1986-02-13	480	480	470	470	525,000	2,350
1986-02-12	468	480	468	480	573,000	2,400
1986-02-10	469	470	468	468	831,000	2,340
1986-02-07	468	470	468	470	275,000	2,350
1986-02-06	470	470	467	468	679,000	2,340
1986-02-05	468	471	467	470	1,300,000	2,350
1986-02-04	469	470	467	467	770,000	2,335
1986-02-03	465	470	465	469	548,000	2,345
1986-02-01	461	468	461	462	470,000	2,310
1986-01-31	452	461	452	461	755,000	2,305
1986-01-30	455	462	452	457	914,000	2,285
1986-01-29	465	465	455	457	737,000	2,285
1986-01-28	468	471	465	467	1,603,000	2,335
1986-01-27	470	472	467	470	832,000	2,350
1986-01-25	470	471	468	470	769,000	2,350
1986-01-24	471	472	470	470	747,000	2,350
1986-01-23	471	473	469	470	1,873,000	2,350
1986-01-22	470	474	470	471	1,599,000	2,355
1986-01-21	474	475	473	474	899,000	2,370
1986-01-20	474	477	473	474	770,000	2,370
1986-01-18	473	477	473	473	5,984,000	2,365
1986-01-17	475	475	472	473	1,371,000	2,365
1986-01-16	479	481	472	475	1,608,000	2,375
1986-01-14	479	481	477	477	789,000	2,385
1986-01-13	480	480	476	478	663,000	2,390
1986-01-10	484	485	480	481	656,000	2,405
1986-01-09	476	485	476	485	1,004,000	2,425
1986-01-08	488	488	484	486	718,000	2,430
1986-01-07	490	490	476	484	631,000	2,420
1986-01-06	495	496	489	490	590,000	2,450
1986-01-04	494	497	492	495	672,000	2,475

分割・併合履歴： [2016-09-28]1株→0.2株