3401 帝人(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 510 | 523 | 505 | 509 | 386,000 | 2,545 |
| 1991-12-27 | 520 | 520 | 510 | 510 | 206,000 | 2,550 |
| 1991-12-26 | 508 | 520 | 508 | 514 | 423,000 | 2,570 |
| 1991-12-25 | 499 | 524 | 499 | 515 | 351,000 | 2,575 |
| 1991-12-24 | 515 | 518 | 495 | 495 | 662,000 | 2,475 |
| 1991-12-20 | 513 | 518 | 505 | 508 | 418,000 | 2,540 |
| 1991-12-19 | 519 | 523 | 515 | 515 | 247,000 | 2,575 |
| 1991-12-18 | 516 | 529 | 515 | 529 | 275,000 | 2,645 |
| 1991-12-17 | 522 | 534 | 519 | 520 | 1,395,000 | 2,600 |
| 1991-12-16 | 520 | 528 | 515 | 517 | 423,000 | 2,585 |
| 1991-12-13 | 537 | 537 | 507 | 510 | 2,592,000 | 2,550 |
| 1991-12-12 | 507 | 517 | 506 | 507 | 515,000 | 2,535 |
| 1991-12-11 | 501 | 506 | 499 | 505 | 1,008,000 | 2,525 |
| 1991-12-10 | 510 | 511 | 501 | 511 | 848,000 | 2,555 |
| 1991-12-09 | 508 | 508 | 500 | 500 | 157,000 | 2,500 |
| 1991-12-06 | 499 | 510 | 498 | 500 | 229,000 | 2,500 |
| 1991-12-05 | 501 | 501 | 495 | 500 | 346,000 | 2,500 |
| 1991-12-04 | 491 | 508 | 491 | 500 | 446,000 | 2,500 |
| 1991-12-03 | 500 | 510 | 492 | 495 | 675,000 | 2,475 |
| 1991-12-02 | 493 | 508 | 491 | 495 | 257,000 | 2,475 |
| 1991-11-29 | 504 | 508 | 501 | 508 | 313,000 | 2,540 |
| 1991-11-28 | 505 | 510 | 502 | 505 | 384,000 | 2,525 |
| 1991-11-27 | 520 | 523 | 506 | 506 | 426,000 | 2,530 |
| 1991-11-26 | 500 | 520 | 500 | 520 | 162,000 | 2,600 |
| 1991-11-25 | 502 | 510 | 498 | 498 | 347,000 | 2,490 |
| 1991-11-22 | 506 | 510 | 500 | 500 | 1,121,000 | 2,500 |
| 1991-11-21 | 517 | 519 | 503 | 505 | 396,000 | 2,525 |
| 1991-11-20 | 508 | 517 | 503 | 510 | 520,000 | 2,550 |
| 1991-11-19 | 517 | 517 | 508 | 508 | 490,000 | 2,540 |
| 1991-11-18 | 513 | 520 | 507 | 507 | 593,000 | 2,535 |
| 1991-11-15 | 530 | 530 | 522 | 523 | 357,000 | 2,615 |
| 1991-11-14 | 533 | 533 | 521 | 530 | 781,000 | 2,650 |
| 1991-11-13 | 550 | 550 | 531 | 532 | 757,000 | 2,660 |
| 1991-11-12 | 548 | 550 | 545 | 549 | 406,000 | 2,745 |
| 1991-11-11 | 552 | 552 | 548 | 548 | 144,000 | 2,740 |
| 1991-11-08 | 560 | 560 | 548 | 560 | 368,000 | 2,800 |
| 1991-11-07 | 555 | 555 | 550 | 550 | 489,000 | 2,750 |
| 1991-11-06 | 553 | 560 | 546 | 550 | 550,000 | 2,750 |
| 1991-11-05 | 560 | 565 | 550 | 552 | 295,000 | 2,760 |
| 1991-11-01 | 561 | 568 | 560 | 567 | 291,000 | 2,835 |
| 1991-10-31 | 566 | 573 | 560 | 571 | 634,000 | 2,855 |
| 1991-10-30 | 566 | 575 | 565 | 570 | 209,000 | 2,850 |
| 1991-10-29 | 572 | 578 | 565 | 570 | 672,000 | 2,850 |
| 1991-10-28 | 574 | 577 | 571 | 571 | 312,000 | 2,855 |
| 1991-10-25 | 576 | 577 | 571 | 577 | 339,000 | 2,885 |
| 1991-10-24 | 582 | 590 | 575 | 577 | 855,000 | 2,885 |
| 1991-10-23 | 575 | 584 | 570 | 580 | 855,000 | 2,900 |
| 1991-10-22 | 580 | 584 | 571 | 576 | 735,000 | 2,880 |
| 1991-10-21 | 595 | 595 | 584 | 585 | 757,000 | 2,925 |
| 1991-10-18 | 584 | 593 | 581 | 591 | 1,472,000 | 2,955 |
| 1991-10-17 | 587 | 597 | 580 | 581 | 3,847,000 | 2,905 |
| 1991-10-16 | 562 | 586 | 562 | 580 | 2,924,000 | 2,900 |
| 1991-10-15 | 551 | 564 | 551 | 560 | 539,000 | 2,800 |
| 1991-10-14 | 543 | 560 | 543 | 559 | 475,000 | 2,795 |
| 1991-10-11 | 555 | 560 | 550 | 550 | 891,000 | 2,750 |
| 1991-10-09 | 538 | 545 | 537 | 545 | 733,000 | 2,725 |
| 1991-10-08 | 541 | 550 | 540 | 541 | 630,000 | 2,705 |
| 1991-10-07 | 550 | 559 | 542 | 546 | 429,000 | 2,730 |
| 1991-10-04 | 553 | 560 | 539 | 560 | 1,529,000 | 2,800 |
| 1991-10-03 | 568 | 575 | 563 | 563 | 2,273,000 | 2,815 |
| 1991-10-02 | 587 | 593 | 577 | 581 | 1,823,000 | 2,905 |
| 1991-10-01 | 560 | 589 | 560 | 577 | 1,130,000 | 2,885 |
| 1991-09-30 | 580 | 580 | 561 | 570 | 433,000 | 2,850 |
| 1991-09-27 | 565 | 585 | 560 | 582 | 1,318,000 | 2,910 |
| 1991-09-26 | 565 | 570 | 551 | 570 | 828,000 | 2,850 |
| 1991-09-25 | 555 | 570 | 549 | 570 | 1,704,000 | 2,850 |
| 1991-09-24 | 553 | 560 | 551 | 553 | 689,000 | 2,765 |
| 1991-09-20 | 557 | 559 | 555 | 555 | 807,000 | 2,775 |
| 1991-09-19 | 550 | 555 | 545 | 550 | 1,433,000 | 2,750 |
| 1991-09-18 | 547 | 547 | 526 | 540 | 513,000 | 2,700 |
| 1991-09-17 | 550 | 550 | 540 | 547 | 533,000 | 2,735 |
| 1991-09-13 | 524 | 538 | 524 | 538 | 3,220,000 | 2,690 |
| 1991-09-12 | 530 | 530 | 520 | 520 | 403,000 | 2,600 |
| 1991-09-11 | 520 | 535 | 518 | 530 | 790,000 | 2,650 |
| 1991-09-10 | 530 | 538 | 521 | 530 | 731,000 | 2,650 |
| 1991-09-09 | 533 | 533 | 520 | 526 | 317,000 | 2,630 |
| 1991-09-06 | 536 | 539 | 531 | 534 | 978,000 | 2,670 |
| 1991-09-05 | 526 | 539 | 526 | 536 | 735,000 | 2,680 |
| 1991-09-04 | 516 | 536 | 513 | 536 | 994,000 | 2,680 |
| 1991-09-03 | 525 | 535 | 510 | 530 | 526,000 | 2,650 |
| 1991-09-02 | 490 | 520 | 487 | 520 | 424,000 | 2,600 |
| 1991-08-30 | 491 | 498 | 490 | 498 | 287,000 | 2,490 |
| 1991-08-29 | 483 | 488 | 480 | 487 | 558,000 | 2,435 |
| 1991-08-28 | 483 | 488 | 480 | 483 | 590,000 | 2,415 |
| 1991-08-27 | 489 | 493 | 470 | 483 | 505,000 | 2,415 |
| 1991-08-26 | 500 | 500 | 488 | 490 | 335,000 | 2,450 |
| 1991-08-23 | 517 | 517 | 498 | 498 | 344,000 | 2,490 |
| 1991-08-22 | 530 | 530 | 511 | 518 | 731,000 | 2,590 |
| 1991-08-21 | 489 | 511 | 488 | 496 | 588,000 | 2,480 |
| 1991-08-20 | 463 | 493 | 455 | 488 | 677,000 | 2,440 |
| 1991-08-19 | 498 | 509 | 461 | 465 | 563,000 | 2,325 |
| 1991-08-16 | 515 | 520 | 498 | 498 | 605,000 | 2,490 |
| 1991-08-15 | 525 | 535 | 513 | 514 | 543,000 | 2,570 |
| 1991-08-14 | 530 | 535 | 526 | 535 | 484,000 | 2,675 |
| 1991-08-13 | 511 | 520 | 510 | 520 | 192,000 | 2,600 |
| 1991-08-12 | 538 | 538 | 520 | 520 | 297,000 | 2,600 |
| 1991-08-09 | 540 | 544 | 536 | 540 | 565,000 | 2,700 |
| 1991-08-08 | 549 | 549 | 540 | 540 | 502,000 | 2,700 |
| 1991-08-07 | 539 | 540 | 533 | 540 | 240,000 | 2,700 |
| 1991-08-06 | 535 | 535 | 530 | 533 | 172,000 | 2,665 |
| 1991-08-05 | 554 | 554 | 544 | 545 | 436,000 | 2,725 |
| 1991-08-02 | 550 | 550 | 543 | 549 | 316,000 | 2,745 |
| 1991-08-01 | 555 | 555 | 550 | 552 | 376,000 | 2,760 |
| 1991-07-31 | 555 | 558 | 550 | 555 | 741,000 | 2,775 |
| 1991-07-30 | 552 | 560 | 552 | 558 | 1,078,000 | 2,790 |
| 1991-07-29 | 550 | 553 | 545 | 552 | 510,000 | 2,760 |
| 1991-07-26 | 536 | 554 | 536 | 540 | 827,000 | 2,700 |
| 1991-07-25 | 536 | 540 | 528 | 535 | 438,000 | 2,675 |
| 1991-07-24 | 516 | 549 | 516 | 535 | 619,000 | 2,675 |
| 1991-07-23 | 511 | 520 | 508 | 520 | 305,000 | 2,600 |
| 1991-07-22 | 510 | 520 | 510 | 511 | 725,000 | 2,555 |
| 1991-07-19 | 515 | 516 | 507 | 510 | 770,000 | 2,550 |
| 1991-07-18 | 518 | 518 | 510 | 515 | 498,000 | 2,575 |
| 1991-07-17 | 511 | 518 | 509 | 518 | 546,000 | 2,590 |
| 1991-07-16 | 530 | 530 | 516 | 518 | 677,000 | 2,590 |
| 1991-07-15 | 521 | 525 | 515 | 519 | 410,000 | 2,595 |
| 1991-07-12 | 531 | 531 | 519 | 520 | 699,000 | 2,600 |
| 1991-07-11 | 530 | 550 | 519 | 519 | 756,000 | 2,595 |
| 1991-07-10 | 524 | 530 | 510 | 530 | 437,000 | 2,650 |
| 1991-07-09 | 513 | 525 | 507 | 520 | 1,122,000 | 2,600 |
| 1991-07-08 | 527 | 530 | 502 | 512 | 685,000 | 2,560 |
| 1991-07-05 | 530 | 531 | 526 | 527 | 496,000 | 2,635 |
| 1991-07-04 | 541 | 541 | 523 | 526 | 688,000 | 2,630 |
| 1991-07-03 | 554 | 555 | 541 | 541 | 386,000 | 2,705 |
| 1991-07-02 | 565 | 570 | 555 | 556 | 448,000 | 2,780 |
| 1991-07-01 | 552 | 565 | 548 | 565 | 674,000 | 2,825 |
| 1991-06-28 | 546 | 560 | 546 | 547 | 511,000 | 2,735 |
| 1991-06-27 | 547 | 550 | 545 | 550 | 352,000 | 2,750 |
| 1991-06-26 | 560 | 565 | 554 | 554 | 417,000 | 2,770 |
| 1991-06-25 | 555 | 555 | 550 | 551 | 617,000 | 2,755 |
| 1991-06-24 | 565 | 565 | 555 | 555 | 357,000 | 2,775 |
| 1991-06-21 | 565 | 567 | 555 | 565 | 781,000 | 2,825 |
| 1991-06-20 | 565 | 570 | 557 | 561 | 981,000 | 2,805 |
| 1991-06-19 | 571 | 575 | 560 | 565 | 635,000 | 2,825 |
| 1991-06-18 | 575 | 584 | 570 | 571 | 747,000 | 2,855 |
| 1991-06-17 | 591 | 591 | 572 | 584 | 513,000 | 2,920 |
| 1991-06-14 | 590 | 590 | 586 | 590 | 3,000,000 | 2,950 |
| 1991-06-13 | 572 | 585 | 572 | 585 | 708,000 | 2,925 |
| 1991-06-12 | 588 | 588 | 575 | 576 | 469,000 | 2,880 |
| 1991-06-11 | 583 | 585 | 578 | 578 | 326,000 | 2,890 |
| 1991-06-10 | 585 | 589 | 575 | 583 | 386,000 | 2,915 |
| 1991-06-07 | 588 | 589 | 585 | 585 | 282,000 | 2,925 |
| 1991-06-06 | 590 | 590 | 579 | 585 | 569,000 | 2,925 |
| 1991-06-05 | 591 | 594 | 580 | 580 | 982,000 | 2,900 |
| 1991-06-04 | 588 | 610 | 585 | 586 | 3,244,000 | 2,930 |
| 1991-06-03 | 590 | 590 | 576 | 576 | 578,000 | 2,880 |
| 1991-05-31 | 589 | 590 | 581 | 588 | 363,000 | 2,940 |
| 1991-05-30 | 580 | 590 | 575 | 579 | 365,000 | 2,895 |
| 1991-05-29 | 573 | 579 | 571 | 575 | 429,000 | 2,875 |
| 1991-05-28 | 574 | 574 | 561 | 570 | 200,000 | 2,850 |
| 1991-05-27 | 574 | 579 | 570 | 574 | 297,000 | 2,870 |
| 1991-05-24 | 579 | 579 | 570 | 570 | 399,000 | 2,850 |
| 1991-05-23 | 570 | 571 | 566 | 569 | 482,000 | 2,845 |
| 1991-05-22 | 567 | 569 | 565 | 566 | 444,000 | 2,830 |
| 1991-05-21 | 565 | 569 | 564 | 569 | 326,000 | 2,845 |
| 1991-05-20 | 578 | 578 | 567 | 569 | 208,000 | 2,845 |
| 1991-05-17 | 570 | 570 | 565 | 570 | 430,000 | 2,850 |
| 1991-05-16 | 584 | 584 | 567 | 570 | 532,000 | 2,850 |
| 1991-05-15 | 587 | 588 | 578 | 585 | 652,000 | 2,925 |
| 1991-05-14 | 573 | 580 | 566 | 577 | 395,000 | 2,885 |
| 1991-05-13 | 570 | 580 | 560 | 565 | 240,000 | 2,825 |
| 1991-05-10 | 570 | 570 | 555 | 560 | 780,000 | 2,800 |
| 1991-05-09 | 567 | 577 | 561 | 561 | 696,000 | 2,805 |
| 1991-05-08 | 581 | 581 | 562 | 570 | 656,000 | 2,850 |
| 1991-05-07 | 590 | 592 | 581 | 581 | 407,000 | 2,905 |
| 1991-05-02 | 590 | 590 | 586 | 590 | 425,000 | 2,950 |
| 1991-05-01 | 584 | 586 | 578 | 586 | 900,000 | 2,930 |
| 1991-04-30 | 586 | 586 | 572 | 577 | 583,000 | 2,885 |
| 1991-04-26 | 579 | 580 | 565 | 579 | 1,014,000 | 2,895 |
| 1991-04-25 | 575 | 579 | 570 | 570 | 456,000 | 2,850 |
| 1991-04-24 | 577 | 580 | 568 | 568 | 538,000 | 2,840 |
| 1991-04-23 | 566 | 580 | 566 | 575 | 738,000 | 2,875 |
| 1991-04-22 | 570 | 580 | 565 | 565 | 1,233,000 | 2,825 |
| 1991-04-19 | 580 | 580 | 570 | 570 | 822,000 | 2,850 |
| 1991-04-18 | 581 | 585 | 571 | 571 | 1,230,000 | 2,855 |
| 1991-04-17 | 598 | 598 | 585 | 586 | 571,000 | 2,930 |
| 1991-04-16 | 589 | 598 | 585 | 590 | 597,000 | 2,950 |
| 1991-04-15 | 590 | 599 | 588 | 588 | 391,000 | 2,940 |
| 1991-04-12 | 583 | 595 | 583 | 590 | 411,000 | 2,950 |
| 1991-04-11 | 579 | 589 | 578 | 589 | 520,000 | 2,945 |
| 1991-04-10 | 582 | 589 | 576 | 578 | 398,000 | 2,890 |
| 1991-04-09 | 585 | 591 | 571 | 576 | 953,000 | 2,880 |
| 1991-04-08 | 600 | 600 | 591 | 591 | 410,000 | 2,955 |
| 1991-04-05 | 599 | 600 | 590 | 600 | 561,000 | 3,000 |
| 1991-04-04 | 592 | 599 | 587 | 595 | 698,000 | 2,975 |
| 1991-04-03 | 600 | 600 | 587 | 600 | 1,072,000 | 3,000 |
| 1991-04-02 | 578 | 590 | 571 | 581 | 470,000 | 2,905 |
| 1991-04-01 | 566 | 579 | 566 | 568 | 521,000 | 2,840 |
| 1991-03-29 | 590 | 592 | 571 | 575 | 780,000 | 2,875 |
| 1991-03-28 | 577 | 582 | 566 | 580 | 595,000 | 2,900 |
| 1991-03-27 | 586 | 590 | 581 | 582 | 368,000 | 2,910 |
| 1991-03-26 | 587 | 590 | 586 | 590 | 482,000 | 2,950 |
| 1991-03-25 | 582 | 595 | 582 | 586 | 1,010,000 | 2,930 |
| 1991-03-22 | 601 | 604 | 595 | 595 | 1,544,000 | 2,975 |
| 1991-03-20 | 600 | 605 | 581 | 581 | 1,295,000 | 2,905 |
| 1991-03-19 | 605 | 620 | 605 | 615 | 942,000 | 3,075 |
| 1991-03-18 | 609 | 620 | 608 | 613 | 1,227,000 | 3,065 |
| 1991-03-15 | 600 | 619 | 600 | 607 | 1,069,000 | 3,035 |
| 1991-03-14 | 601 | 610 | 600 | 600 | 814,000 | 3,000 |
| 1991-03-13 | 621 | 621 | 601 | 610 | 581,000 | 3,050 |
| 1991-03-12 | 630 | 640 | 624 | 629 | 3,330,000 | 3,145 |
| 1991-03-11 | 603 | 630 | 601 | 630 | 3,382,000 | 3,150 |
| 1991-03-08 | 613 | 613 | 595 | 598 | 2,149,000 | 2,990 |
| 1991-03-07 | 600 | 605 | 600 | 603 | 608,000 | 3,015 |
| 1991-03-06 | 600 | 610 | 600 | 602 | 873,000 | 3,010 |
| 1991-03-05 | 605 | 607 | 600 | 601 | 628,000 | 3,005 |
| 1991-03-04 | 609 | 609 | 605 | 608 | 485,000 | 3,040 |
| 1991-03-01 | 610 | 618 | 608 | 609 | 805,000 | 3,045 |
| 1991-02-28 | 630 | 635 | 620 | 627 | 1,231,000 | 3,135 |
| 1991-02-27 | 610 | 630 | 610 | 630 | 1,375,000 | 3,150 |
| 1991-02-26 | 640 | 650 | 615 | 620 | 2,850,000 | 3,100 |
| 1991-02-25 | 615 | 635 | 615 | 630 | 2,772,000 | 3,150 |
| 1991-02-22 | 619 | 628 | 616 | 617 | 2,361,000 | 3,085 |
| 1991-02-21 | 605 | 617 | 603 | 615 | 3,301,000 | 3,075 |
| 1991-02-20 | 595 | 612 | 575 | 606 | 2,229,000 | 3,030 |
| 1991-02-19 | 591 | 612 | 590 | 596 | 3,529,000 | 2,980 |
| 1991-02-18 | 576 | 585 | 574 | 585 | 2,282,000 | 2,925 |
| 1991-02-15 | 568 | 569 | 560 | 568 | 1,267,000 | 2,840 |
| 1991-02-14 | 560 | 570 | 558 | 568 | 2,009,000 | 2,840 |
| 1991-02-13 | 567 | 567 | 551 | 556 | 1,167,000 | 2,780 |
| 1991-02-12 | 560 | 570 | 555 | 557 | 1,450,000 | 2,785 |
| 1991-02-08 | 535 | 545 | 530 | 540 | 1,134,000 | 2,700 |
| 1991-02-07 | 534 | 535 | 515 | 525 | 1,121,000 | 2,625 |
| 1991-02-06 | 520 | 534 | 515 | 534 | 1,672,000 | 2,670 |
| 1991-02-05 | 501 | 510 | 499 | 509 | 753,000 | 2,545 |
| 1991-02-04 | 501 | 507 | 495 | 499 | 285,000 | 2,495 |
| 1991-02-01 | 508 | 508 | 495 | 502 | 404,000 | 2,510 |
| 1991-01-31 | 515 | 515 | 510 | 512 | 433,000 | 2,560 |
| 1991-01-30 | 520 | 520 | 511 | 512 | 970,000 | 2,560 |
| 1991-01-29 | 512 | 515 | 505 | 512 | 588,000 | 2,560 |
| 1991-01-28 | 512 | 512 | 508 | 510 | 291,000 | 2,550 |
| 1991-01-25 | 500 | 510 | 495 | 502 | 1,917,000 | 2,510 |
| 1991-01-24 | 500 | 501 | 495 | 501 | 1,557,000 | 2,505 |
| 1991-01-23 | 503 | 505 | 491 | 503 | 567,000 | 2,515 |
| 1991-01-22 | 506 | 515 | 500 | 508 | 760,000 | 2,540 |
| 1991-01-21 | 515 | 515 | 495 | 500 | 596,000 | 2,500 |
| 1991-01-18 | 539 | 539 | 510 | 520 | 1,392,000 | 2,600 |
| 1991-01-17 | 480 | 530 | 470 | 529 | 700,000 | 2,645 |
| 1991-01-16 | 490 | 498 | 480 | 490 | 335,000 | 2,450 |
| 1991-01-14 | 523 | 523 | 515 | 519 | 374,000 | 2,595 |
| 1991-01-11 | 525 | 530 | 515 | 519 | 714,000 | 2,595 |
| 1991-01-10 | 489 | 515 | 485 | 515 | 306,000 | 2,575 |
| 1991-01-09 | 490 | 499 | 485 | 493 | 448,000 | 2,465 |
| 1991-01-08 | 499 | 500 | 490 | 490 | 266,000 | 2,450 |
| 1991-01-07 | 524 | 524 | 505 | 506 | 429,000 | 2,530 |
| 1991-01-04 | 515 | 525 | 510 | 525 | 264,000 | 2,625 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
