3401 帝人(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 520 | 525 | 515 | 525 | 313,000 | 2,625 |
| 1990-12-27 | 530 | 533 | 523 | 525 | 611,000 | 2,625 |
| 1990-12-26 | 516 | 525 | 516 | 523 | 393,000 | 2,615 |
| 1990-12-25 | 516 | 530 | 515 | 516 | 521,000 | 2,580 |
| 1990-12-21 | 520 | 538 | 520 | 521 | 921,000 | 2,605 |
| 1990-12-20 | 550 | 558 | 540 | 543 | 858,000 | 2,715 |
| 1990-12-19 | 556 | 560 | 550 | 559 | 1,005,000 | 2,795 |
| 1990-12-18 | 538 | 548 | 532 | 540 | 556,000 | 2,700 |
| 1990-12-17 | 531 | 548 | 531 | 538 | 394,000 | 2,690 |
| 1990-12-14 | 538 | 558 | 538 | 551 | 2,290,000 | 2,755 |
| 1990-12-13 | 559 | 559 | 549 | 558 | 1,248,000 | 2,790 |
| 1990-12-12 | 561 | 561 | 540 | 549 | 1,048,000 | 2,745 |
| 1990-12-11 | 540 | 551 | 521 | 541 | 760,000 | 2,705 |
| 1990-12-10 | 546 | 546 | 537 | 538 | 735,000 | 2,690 |
| 1990-12-07 | 510 | 538 | 510 | 536 | 664,000 | 2,680 |
| 1990-12-06 | 503 | 511 | 500 | 505 | 431,000 | 2,525 |
| 1990-12-05 | 491 | 500 | 481 | 499 | 636,000 | 2,495 |
| 1990-12-04 | 490 | 490 | 481 | 481 | 344,000 | 2,405 |
| 1990-12-03 | 515 | 515 | 500 | 500 | 582,000 | 2,500 |
| 1990-11-30 | 475 | 495 | 475 | 492 | 363,000 | 2,460 |
| 1990-11-29 | 494 | 494 | 485 | 490 | 399,000 | 2,450 |
| 1990-11-28 | 515 | 515 | 500 | 500 | 382,000 | 2,500 |
| 1990-11-27 | 505 | 518 | 500 | 503 | 356,000 | 2,515 |
| 1990-11-26 | 518 | 518 | 509 | 518 | 413,000 | 2,590 |
| 1990-11-22 | 500 | 510 | 496 | 508 | 1,165,000 | 2,540 |
| 1990-11-21 | 499 | 524 | 493 | 495 | 369,000 | 2,475 |
| 1990-11-20 | 529 | 529 | 516 | 529 | 386,000 | 2,645 |
| 1990-11-19 | 515 | 529 | 511 | 529 | 483,000 | 2,645 |
| 1990-11-16 | 515 | 520 | 510 | 510 | 649,000 | 2,550 |
| 1990-11-15 | 543 | 543 | 522 | 526 | 332,000 | 2,630 |
| 1990-11-14 | 544 | 550 | 530 | 545 | 575,000 | 2,725 |
| 1990-11-13 | 559 | 559 | 531 | 555 | 518,000 | 2,775 |
| 1990-11-09 | 530 | 531 | 518 | 529 | 777,000 | 2,645 |
| 1990-11-08 | 526 | 540 | 523 | 530 | 536,000 | 2,650 |
| 1990-11-07 | 540 | 560 | 521 | 550 | 1,123,000 | 2,750 |
| 1990-11-06 | 560 | 561 | 550 | 555 | 456,000 | 2,775 |
| 1990-11-05 | 570 | 570 | 551 | 560 | 748,000 | 2,800 |
| 1990-11-02 | 539 | 557 | 535 | 540 | 650,000 | 2,700 |
| 1990-11-01 | 546 | 555 | 540 | 549 | 636,000 | 2,745 |
| 1990-10-31 | 580 | 585 | 568 | 579 | 408,000 | 2,895 |
| 1990-10-30 | 584 | 585 | 560 | 579 | 460,000 | 2,895 |
| 1990-10-29 | 573 | 588 | 568 | 586 | 983,000 | 2,930 |
| 1990-10-26 | 551 | 575 | 551 | 565 | 631,000 | 2,825 |
| 1990-10-25 | 556 | 579 | 550 | 569 | 433,000 | 2,845 |
| 1990-10-24 | 549 | 556 | 541 | 546 | 965,000 | 2,730 |
| 1990-10-23 | 587 | 590 | 556 | 556 | 1,113,000 | 2,780 |
| 1990-10-22 | 580 | 585 | 580 | 582 | 792,000 | 2,910 |
| 1990-10-19 | 566 | 590 | 566 | 570 | 2,252,000 | 2,850 |
| 1990-10-18 | 550 | 575 | 541 | 560 | 1,275,000 | 2,800 |
| 1990-10-17 | 537 | 540 | 531 | 540 | 511,000 | 2,700 |
| 1990-10-16 | 540 | 548 | 535 | 535 | 1,308,000 | 2,675 |
| 1990-10-15 | 537 | 537 | 520 | 535 | 585,000 | 2,675 |
| 1990-10-12 | 523 | 530 | 520 | 527 | 510,000 | 2,635 |
| 1990-10-11 | 510 | 534 | 510 | 533 | 365,000 | 2,665 |
| 1990-10-09 | 550 | 565 | 540 | 550 | 832,000 | 2,750 |
| 1990-10-08 | 545 | 574 | 545 | 560 | 867,000 | 2,800 |
| 1990-10-05 | 540 | 559 | 540 | 555 | 792,000 | 2,775 |
| 1990-10-04 | 522 | 538 | 522 | 530 | 441,000 | 2,650 |
| 1990-10-03 | 545 | 565 | 520 | 538 | 1,061,000 | 2,690 |
| 1990-10-02 | 540 | 575 | 530 | 575 | 1,250,000 | 2,875 |
| 1990-10-01 | 490 | 500 | 470 | 495 | 1,152,000 | 2,475 |
| 1990-09-28 | 501 | 524 | 490 | 490 | 1,365,000 | 2,450 |
| 1990-09-27 | 520 | 530 | 515 | 521 | 1,086,000 | 2,605 |
| 1990-09-26 | 565 | 570 | 530 | 530 | 799,000 | 2,650 |
| 1990-09-25 | 570 | 577 | 560 | 560 | 607,000 | 2,800 |
| 1990-09-21 | 570 | 605 | 551 | 600 | 938,000 | 3,000 |
| 1990-09-20 | 562 | 570 | 552 | 570 | 803,000 | 2,850 |
| 1990-09-19 | 565 | 568 | 551 | 552 | 395,000 | 2,760 |
| 1990-09-18 | 559 | 568 | 541 | 568 | 988,000 | 2,840 |
| 1990-09-17 | 581 | 589 | 569 | 569 | 490,000 | 2,845 |
| 1990-09-14 | 596 | 610 | 591 | 591 | 1,944,000 | 2,955 |
| 1990-09-13 | 620 | 620 | 606 | 606 | 988,000 | 3,030 |
| 1990-09-12 | 596 | 630 | 586 | 601 | 1,471,000 | 3,005 |
| 1990-09-11 | 600 | 600 | 585 | 586 | 545,000 | 2,930 |
| 1990-09-10 | 580 | 590 | 580 | 590 | 412,000 | 2,950 |
| 1990-09-07 | 565 | 590 | 565 | 575 | 777,000 | 2,875 |
| 1990-09-06 | 570 | 585 | 565 | 565 | 771,000 | 2,825 |
| 1990-09-05 | 575 | 590 | 555 | 575 | 1,172,000 | 2,875 |
| 1990-09-04 | 610 | 610 | 591 | 595 | 251,000 | 2,975 |
| 1990-09-03 | 620 | 630 | 615 | 615 | 325,000 | 3,075 |
| 1990-08-31 | 610 | 630 | 601 | 620 | 1,215,000 | 3,100 |
| 1990-08-30 | 595 | 630 | 585 | 620 | 604,000 | 3,100 |
| 1990-08-29 | 596 | 609 | 570 | 575 | 869,000 | 2,875 |
| 1990-08-28 | 615 | 615 | 590 | 590 | 713,000 | 2,950 |
| 1990-08-27 | 560 | 590 | 560 | 585 | 400,000 | 2,925 |
| 1990-08-24 | 545 | 576 | 540 | 559 | 1,161,000 | 2,795 |
| 1990-08-23 | 575 | 585 | 555 | 555 | 1,550,000 | 2,775 |
| 1990-08-22 | 601 | 610 | 575 | 595 | 1,294,000 | 2,975 |
| 1990-08-21 | 622 | 622 | 610 | 610 | 491,000 | 3,050 |
| 1990-08-20 | 612 | 625 | 612 | 616 | 329,000 | 3,080 |
| 1990-08-17 | 615 | 644 | 611 | 625 | 617,000 | 3,125 |
| 1990-08-16 | 650 | 657 | 649 | 650 | 434,000 | 3,250 |
| 1990-08-15 | 637 | 659 | 630 | 658 | 1,027,000 | 3,290 |
| 1990-08-14 | 623 | 651 | 605 | 636 | 916,000 | 3,180 |
| 1990-08-13 | 611 | 633 | 610 | 633 | 762,000 | 3,165 |
| 1990-08-10 | 640 | 650 | 620 | 647 | 849,000 | 3,235 |
| 1990-08-09 | 640 | 648 | 636 | 637 | 614,000 | 3,185 |
| 1990-08-08 | 635 | 641 | 628 | 640 | 1,162,000 | 3,200 |
| 1990-08-07 | 630 | 639 | 612 | 635 | 1,514,000 | 3,175 |
| 1990-08-06 | 669 | 669 | 650 | 662 | 616,000 | 3,310 |
| 1990-08-03 | 680 | 680 | 670 | 675 | 523,000 | 3,375 |
| 1990-08-02 | 690 | 690 | 685 | 685 | 408,000 | 3,425 |
| 1990-08-01 | 707 | 707 | 689 | 699 | 762,000 | 3,495 |
| 1990-07-31 | 700 | 703 | 691 | 700 | 539,000 | 3,500 |
| 1990-07-30 | 697 | 699 | 687 | 690 | 486,000 | 3,450 |
| 1990-07-27 | 690 | 700 | 680 | 687 | 730,000 | 3,435 |
| 1990-07-26 | 718 | 719 | 690 | 690 | 998,000 | 3,450 |
| 1990-07-25 | 719 | 724 | 715 | 715 | 399,000 | 3,575 |
| 1990-07-24 | 720 | 725 | 715 | 715 | 524,000 | 3,575 |
| 1990-07-23 | 730 | 735 | 720 | 721 | 486,000 | 3,605 |
| 1990-07-20 | 754 | 754 | 730 | 730 | 941,000 | 3,650 |
| 1990-07-19 | 749 | 765 | 740 | 745 | 1,496,000 | 3,725 |
| 1990-07-18 | 740 | 750 | 740 | 746 | 1,655,000 | 3,730 |
| 1990-07-17 | 743 | 743 | 730 | 740 | 720,000 | 3,700 |
| 1990-07-16 | 732 | 735 | 722 | 735 | 652,000 | 3,675 |
| 1990-07-13 | 725 | 725 | 710 | 712 | 1,011,000 | 3,560 |
| 1990-07-12 | 715 | 720 | 712 | 715 | 1,006,000 | 3,575 |
| 1990-07-11 | 715 | 724 | 715 | 715 | 972,000 | 3,575 |
| 1990-07-10 | 720 | 724 | 718 | 718 | 448,000 | 3,590 |
| 1990-07-09 | 716 | 724 | 716 | 719 | 869,000 | 3,595 |
| 1990-07-06 | 716 | 724 | 715 | 721 | 625,000 | 3,605 |
| 1990-07-05 | 721 | 725 | 715 | 715 | 1,191,000 | 3,575 |
| 1990-07-04 | 721 | 734 | 721 | 725 | 713,000 | 3,625 |
| 1990-07-03 | 716 | 728 | 716 | 728 | 736,000 | 3,640 |
| 1990-07-02 | 718 | 728 | 718 | 721 | 435,000 | 3,605 |
| 1990-06-29 | 755 | 755 | 726 | 726 | 749,000 | 3,630 |
| 1990-06-28 | 745 | 746 | 725 | 725 | 662,000 | 3,625 |
| 1990-06-27 | 745 | 745 | 735 | 740 | 526,000 | 3,700 |
| 1990-06-26 | 730 | 739 | 722 | 735 | 619,000 | 3,675 |
| 1990-06-25 | 729 | 730 | 721 | 721 | 670,000 | 3,605 |
| 1990-06-22 | 728 | 737 | 726 | 728 | 339,000 | 3,640 |
| 1990-06-21 | 740 | 747 | 726 | 726 | 1,022,000 | 3,630 |
| 1990-06-20 | 725 | 742 | 725 | 740 | 593,000 | 3,700 |
| 1990-06-19 | 745 | 745 | 735 | 735 | 647,000 | 3,675 |
| 1990-06-18 | 749 | 760 | 746 | 754 | 558,000 | 3,770 |
| 1990-06-15 | 770 | 770 | 753 | 759 | 879,000 | 3,795 |
| 1990-06-14 | 751 | 758 | 745 | 752 | 600,000 | 3,760 |
| 1990-06-13 | 753 | 765 | 752 | 752 | 578,000 | 3,760 |
| 1990-06-12 | 756 | 765 | 756 | 759 | 889,000 | 3,795 |
| 1990-06-11 | 768 | 770 | 765 | 766 | 451,000 | 3,830 |
| 1990-06-08 | 777 | 778 | 768 | 768 | 961,000 | 3,840 |
| 1990-06-07 | 770 | 778 | 767 | 778 | 540,000 | 3,890 |
| 1990-06-06 | 770 | 771 | 765 | 770 | 563,000 | 3,850 |
| 1990-06-05 | 780 | 782 | 771 | 771 | 724,000 | 3,855 |
| 1990-06-04 | 779 | 782 | 777 | 779 | 562,000 | 3,895 |
| 1990-06-01 | 780 | 783 | 776 | 777 | 590,000 | 3,885 |
| 1990-05-31 | 772 | 785 | 770 | 783 | 1,289,000 | 3,915 |
| 1990-05-30 | 776 | 785 | 771 | 772 | 1,366,000 | 3,860 |
| 1990-05-29 | 785 | 785 | 776 | 776 | 1,010,000 | 3,880 |
| 1990-05-28 | 785 | 790 | 782 | 785 | 1,047,000 | 3,925 |
| 1990-05-25 | 766 | 775 | 766 | 775 | 1,174,000 | 3,875 |
| 1990-05-24 | 761 | 766 | 761 | 766 | 695,000 | 3,830 |
| 1990-05-23 | 774 | 777 | 765 | 766 | 741,000 | 3,830 |
| 1990-05-22 | 755 | 785 | 755 | 777 | 917,000 | 3,885 |
| 1990-05-21 | 770 | 770 | 752 | 760 | 515,000 | 3,800 |
| 1990-05-18 | 780 | 782 | 770 | 770 | 971,000 | 3,850 |
| 1990-05-17 | 785 | 785 | 782 | 782 | 861,000 | 3,910 |
| 1990-05-16 | 785 | 786 | 780 | 785 | 1,090,000 | 3,925 |
| 1990-05-15 | 790 | 793 | 785 | 785 | 1,551,000 | 3,925 |
| 1990-05-14 | 790 | 794 | 787 | 793 | 1,401,000 | 3,965 |
| 1990-05-11 | 772 | 781 | 772 | 780 | 893,000 | 3,900 |
| 1990-05-10 | 790 | 790 | 775 | 775 | 1,481,000 | 3,875 |
| 1990-05-09 | 775 | 784 | 770 | 771 | 1,828,000 | 3,855 |
| 1990-05-08 | 770 | 779 | 760 | 775 | 1,175,000 | 3,875 |
| 1990-05-07 | 750 | 770 | 749 | 770 | 1,827,000 | 3,850 |
| 1990-05-02 | 740 | 741 | 735 | 740 | 954,000 | 3,700 |
| 1990-05-01 | 741 | 741 | 735 | 735 | 331,000 | 3,675 |
| 1990-04-27 | 739 | 742 | 735 | 741 | 822,000 | 3,705 |
| 1990-04-26 | 736 | 742 | 735 | 739 | 880,000 | 3,695 |
| 1990-04-25 | 729 | 738 | 725 | 735 | 1,196,000 | 3,675 |
| 1990-04-24 | 740 | 740 | 726 | 727 | 703,000 | 3,635 |
| 1990-04-23 | 734 | 734 | 725 | 725 | 942,000 | 3,625 |
| 1990-04-20 | 739 | 745 | 731 | 734 | 1,477,000 | 3,670 |
| 1990-04-19 | 755 | 755 | 723 | 735 | 2,351,000 | 3,675 |
| 1990-04-18 | 731 | 750 | 731 | 748 | 687,000 | 3,740 |
| 1990-04-17 | 728 | 749 | 719 | 731 | 1,075,000 | 3,655 |
| 1990-04-16 | 728 | 730 | 719 | 722 | 536,000 | 3,610 |
| 1990-04-13 | 743 | 753 | 738 | 738 | 648,000 | 3,690 |
| 1990-04-12 | 755 | 755 | 730 | 753 | 481,000 | 3,765 |
| 1990-04-11 | 758 | 758 | 748 | 755 | 331,000 | 3,775 |
| 1990-04-10 | 750 | 758 | 745 | 748 | 1,041,000 | 3,740 |
| 1990-04-09 | 752 | 760 | 745 | 760 | 2,101,000 | 3,800 |
| 1990-04-06 | 705 | 735 | 700 | 722 | 2,164,000 | 3,610 |
| 1990-04-05 | 645 | 675 | 645 | 675 | 1,243,000 | 3,375 |
| 1990-04-04 | 685 | 685 | 656 | 675 | 887,000 | 3,375 |
| 1990-04-03 | 650 | 689 | 650 | 665 | 1,009,000 | 3,325 |
| 1990-04-02 | 690 | 695 | 630 | 640 | 1,572,000 | 3,200 |
| 1990-03-30 | 706 | 712 | 700 | 700 | 1,385,000 | 3,500 |
| 1990-03-29 | 733 | 733 | 702 | 705 | 1,214,000 | 3,525 |
| 1990-03-28 | 740 | 745 | 720 | 725 | 823,000 | 3,625 |
| 1990-03-27 | 760 | 763 | 740 | 750 | 1,530,000 | 3,750 |
| 1990-03-26 | 740 | 760 | 735 | 745 | 1,503,000 | 3,725 |
| 1990-03-23 | 722 | 730 | 702 | 720 | 1,130,000 | 3,600 |
| 1990-03-22 | 740 | 740 | 690 | 720 | 1,462,000 | 3,600 |
| 1990-03-20 | 744 | 770 | 740 | 740 | 984,000 | 3,700 |
| 1990-03-19 | 777 | 785 | 740 | 745 | 1,068,000 | 3,725 |
| 1990-03-16 | 795 | 799 | 791 | 795 | 669,000 | 3,975 |
| 1990-03-15 | 789 | 805 | 789 | 795 | 1,124,000 | 3,975 |
| 1990-03-14 | 801 | 810 | 781 | 799 | 1,936,000 | 3,995 |
| 1990-03-13 | 817 | 829 | 801 | 805 | 553,000 | 4,025 |
| 1990-03-12 | 841 | 845 | 826 | 827 | 654,000 | 4,135 |
| 1990-03-09 | 841 | 850 | 841 | 841 | 965,000 | 4,205 |
| 1990-03-08 | 840 | 850 | 840 | 840 | 813,000 | 4,200 |
| 1990-03-07 | 848 | 850 | 840 | 843 | 715,000 | 4,215 |
| 1990-03-06 | 845 | 855 | 845 | 850 | 1,021,000 | 4,250 |
| 1990-03-05 | 849 | 853 | 845 | 848 | 651,000 | 4,240 |
| 1990-03-02 | 853 | 853 | 840 | 841 | 1,045,000 | 4,205 |
| 1990-03-01 | 854 | 855 | 843 | 843 | 1,161,000 | 4,215 |
| 1990-02-28 | 854 | 859 | 851 | 854 | 2,105,000 | 4,270 |
| 1990-02-27 | 840 | 856 | 817 | 848 | 1,188,000 | 4,240 |
| 1990-02-26 | 851 | 856 | 790 | 840 | 1,178,000 | 4,200 |
| 1990-02-23 | 881 | 884 | 866 | 879 | 1,404,000 | 4,395 |
| 1990-02-22 | 890 | 895 | 880 | 886 | 2,372,000 | 4,430 |
| 1990-02-21 | 910 | 914 | 880 | 880 | 1,126,000 | 4,400 |
| 1990-02-20 | 919 | 928 | 917 | 917 | 574,000 | 4,585 |
| 1990-02-19 | 940 | 940 | 920 | 920 | 818,000 | 4,600 |
| 1990-02-16 | 925 | 929 | 921 | 925 | 973,000 | 4,625 |
| 1990-02-15 | 915 | 929 | 913 | 921 | 1,044,000 | 4,605 |
| 1990-02-14 | 930 | 930 | 910 | 915 | 1,073,000 | 4,575 |
| 1990-02-13 | 932 | 933 | 925 | 927 | 733,000 | 4,635 |
| 1990-02-09 | 937 | 937 | 916 | 929 | 976,000 | 4,645 |
| 1990-02-08 | 939 | 940 | 930 | 937 | 670,000 | 4,685 |
| 1990-02-07 | 931 | 935 | 928 | 930 | 866,000 | 4,650 |
| 1990-02-06 | 942 | 942 | 931 | 931 | 1,266,000 | 4,655 |
| 1990-02-05 | 941 | 942 | 936 | 939 | 676,000 | 4,695 |
| 1990-02-02 | 945 | 945 | 927 | 936 | 1,146,000 | 4,680 |
| 1990-02-01 | 935 | 938 | 927 | 935 | 1,420,000 | 4,675 |
| 1990-01-31 | 930 | 930 | 918 | 925 | 1,028,000 | 4,625 |
| 1990-01-30 | 920 | 930 | 917 | 925 | 648,000 | 4,625 |
| 1990-01-29 | 906 | 919 | 904 | 919 | 750,000 | 4,595 |
| 1990-01-26 | 898 | 907 | 898 | 906 | 3,214,000 | 4,530 |
| 1990-01-25 | 920 | 925 | 905 | 908 | 2,255,000 | 4,540 |
| 1990-01-24 | 940 | 942 | 920 | 920 | 1,509,000 | 4,600 |
| 1990-01-23 | 940 | 944 | 935 | 940 | 1,579,000 | 4,700 |
| 1990-01-22 | 930 | 940 | 920 | 940 | 1,089,000 | 4,700 |
| 1990-01-19 | 913 | 930 | 913 | 930 | 1,289,000 | 4,650 |
| 1990-01-18 | 936 | 940 | 916 | 933 | 1,063,000 | 4,665 |
| 1990-01-17 | 945 | 949 | 935 | 935 | 1,367,000 | 4,675 |
| 1990-01-16 | 941 | 945 | 930 | 935 | 1,325,000 | 4,675 |
| 1990-01-12 | 970 | 974 | 955 | 955 | 1,991,000 | 4,775 |
| 1990-01-11 | 979 | 979 | 966 | 970 | 1,535,000 | 4,850 |
| 1990-01-10 | 977 | 980 | 966 | 979 | 2,946,000 | 4,895 |
| 1990-01-09 | 974 | 980 | 966 | 975 | 4,252,000 | 4,875 |
| 1990-01-08 | 975 | 978 | 965 | 966 | 1,796,000 | 4,830 |
| 1990-01-05 | 961 | 975 | 959 | 965 | 2,853,000 | 4,825 |
| 1990-01-04 | 960 | 965 | 958 | 961 | 597,000 | 4,805 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
