3401 帝人(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	400	405	398	405	293,000	2,025
1993-12-29	400	402	395	400	385,000	2,000
1993-12-28	394	400	391	400	137,000	2,000
1993-12-27	401	401	390	394	266,000	1,970
1993-12-24	408	408	397	401	435,000	2,005
1993-12-22	412	412	405	407	641,000	2,035
1993-12-21	415	415	398	415	568,000	2,075
1993-12-20	419	420	410	415	438,000	2,075
1993-12-17	418	419	408	419	590,000	2,095
1993-12-16	417	422	407	408	420,000	2,040
1993-12-15	400	417	398	417	287,000	2,085
1993-12-14	406	411	402	408	1,265,000	2,040
1993-12-13	416	425	406	406	413,000	2,030
1993-12-10	407	429	401	411	2,024,000	2,055
1993-12-09	405	419	400	410	550,000	2,050
1993-12-08	400	404	390	400	669,000	2,000
1993-12-07	402	410	394	405	645,000	2,025
1993-12-06	405	409	391	392	514,000	1,960
1993-12-03	412	420	411	420	773,000	2,100
1993-12-02	416	440	410	422	537,000	2,110
1993-12-01	403	431	398	431	751,000	2,155
1993-11-30	409	419	400	407	616,000	2,035
1993-11-29	421	421	395	409	531,000	2,045
1993-11-26	421	427	414	419	505,000	2,095
1993-11-25	420	427	415	420	452,000	2,100
1993-11-24	423	428	410	410	524,000	2,050
1993-11-22	431	431	401	404	569,000	2,020
1993-11-19	446	454	440	446	639,000	2,230
1993-11-18	446	455	443	443	400,000	2,215
1993-11-17	439	448	439	443	1,227,000	2,215
1993-11-16	438	449	434	441	670,000	2,205
1993-11-15	455	455	435	448	1,109,000	2,240
1993-11-12	440	460	438	460	1,778,000	2,300
1993-11-11	440	445	438	440	1,075,000	2,200
1993-11-10	435	453	434	438	1,008,000	2,190
1993-11-09	458	458	421	430	937,000	2,150
1993-11-08	468	468	450	450	765,000	2,250
1993-11-05	462	465	451	464	2,580,000	2,320
1993-11-04	462	465	460	460	775,000	2,300
1993-11-02	465	466	462	462	501,000	2,310
1993-11-01	472	472	464	466	888,000	2,330
1993-10-29	465	480	463	480	1,227,000	2,400
1993-10-28	471	471	461	463	383,000	2,315
1993-10-27	479	480	464	471	1,001,000	2,355
1993-10-26	485	490	484	486	747,000	2,430
1993-10-25	498	498	485	490	913,000	2,450
1993-10-22	490	492	486	492	1,102,000	2,460
1993-10-21	490	492	484	484	770,000	2,420
1993-10-20	487	490	486	490	428,000	2,450
1993-10-19	493	493	488	490	758,000	2,450
1993-10-18	492	493	487	488	677,000	2,440
1993-10-15	488	493	484	485	1,107,000	2,425
1993-10-14	472	486	471	483	606,000	2,415
1993-10-13	468	475	465	472	403,000	2,360
1993-10-12	481	481	463	463	290,000	2,315
1993-10-08	479	485	475	479	894,000	2,395
1993-10-07	483	483	473	479	479,000	2,395
1993-10-06	473	480	473	480	523,000	2,400
1993-10-05	470	474	470	473	295,000	2,365
1993-10-04	469	469	464	469	167,000	2,345
1993-10-01	464	477	464	465	879,000	2,325
1993-09-30	460	465	460	464	312,000	2,320
1993-09-29	464	465	459	459	1,084,000	2,295
1993-09-28	468	468	459	459	446,000	2,295
1993-09-27	467	467	457	458	585,000	2,290
1993-09-24	482	482	460	465	822,000	2,325
1993-09-22	475	480	468	475	769,000	2,375
1993-09-21	482	485	476	480	1,100,000	2,400
1993-09-20	483	483	475	483	341,000	2,415
1993-09-17	476	480	472	480	1,123,000	2,400
1993-09-16	477	479	475	476	526,000	2,380
1993-09-14	480	488	471	472	521,000	2,360
1993-09-13	477	485	474	485	940,000	2,425
1993-09-10	474	480	469	473	2,130,000	2,365
1993-09-09	491	491	482	489	301,000	2,445
1993-09-08	490	492	488	492	628,000	2,460
1993-09-07	491	491	483	489	1,119,000	2,445
1993-09-06	494	494	487	487	473,000	2,435
1993-09-03	483	495	480	487	769,000	2,435
1993-09-02	487	487	479	483	437,000	2,415
1993-09-01	489	489	480	489	495,000	2,445
1993-08-31	490	490	480	490	677,000	2,450
1993-08-30	490	490	481	489	298,000	2,445
1993-08-27	485	488	480	487	561,000	2,435
1993-08-26	476	485	476	480	493,000	2,400
1993-08-25	473	483	473	475	512,000	2,375
1993-08-24	470	473	465	468	904,000	2,340
1993-08-23	477	477	470	470	574,000	2,350
1993-08-20	494	495	476	477	330,000	2,385
1993-08-19	481	492	475	491	681,000	2,455
1993-08-18	483	486	471	472	894,000	2,360
1993-08-17	484	488	483	483	1,223,000	2,415
1993-08-16	485	491	480	489	464,000	2,445
1993-08-13	493	493	484	488	966,000	2,440
1993-08-12	488	495	488	494	2,247,000	2,470
1993-08-11	489	499	487	490	752,000	2,450
1993-08-10	494	495	489	494	396,000	2,470
1993-08-09	490	492	489	492	303,000	2,460
1993-08-06	481	490	481	490	322,000	2,450
1993-08-05	493	495	489	491	391,000	2,455
1993-08-04	485	495	483	489	363,000	2,445
1993-08-03	492	495	487	487	611,000	2,435
1993-08-02	492	492	483	492	351,000	2,460
1993-07-30	490	497	485	495	1,538,000	2,475
1993-07-29	481	495	480	490	1,235,000	2,450
1993-07-28	479	489	472	475	413,000	2,375
1993-07-27	480	486	474	475	1,175,000	2,375
1993-07-26	479	480	474	478	759,000	2,390
1993-07-23	480	481	474	474	455,000	2,370
1993-07-22	482	488	482	486	670,000	2,430
1993-07-21	484	485	477	478	718,000	2,390
1993-07-20	481	486	475	479	330,000	2,395
1993-07-19	495	495	480	491	543,000	2,455
1993-07-16	478	490	476	490	432,000	2,450
1993-07-15	484	492	480	483	1,378,000	2,415
1993-07-14	490	490	478	484	1,102,000	2,420
1993-07-13	478	490	478	482	833,000	2,410
1993-07-12	490	490	480	480	621,000	2,400
1993-07-09	482	488	482	482	998,000	2,410
1993-07-08	483	485	478	482	542,000	2,410
1993-07-07	481	481	476	478	756,000	2,390
1993-07-06	452	476	452	476	648,000	2,380
1993-07-05	456	460	453	455	305,000	2,275
1993-07-02	465	472	460	461	362,000	2,305
1993-07-01	477	480	471	480	236,000	2,400
1993-06-30	475	477	468	477	494,000	2,385
1993-06-29	490	490	475	475	690,000	2,375
1993-06-28	493	495	482	485	617,000	2,425
1993-06-25	487	487	478	478	799,000	2,390
1993-06-24	475	485	469	477	796,000	2,385
1993-06-23	478	478	470	470	711,000	2,350
1993-06-22	466	480	460	474	915,000	2,370
1993-06-21	472	472	462	462	1,169,000	2,310
1993-06-18	470	475	466	467	491,000	2,335
1993-06-17	461	470	457	469	982,000	2,345
1993-06-16	471	473	450	457	843,000	2,285
1993-06-15	489	492	470	470	1,218,000	2,350
1993-06-14	490	492	486	486	515,000	2,430
1993-06-11	489	489	480	485	1,706,000	2,425
1993-06-10	488	492	475	484	681,000	2,420
1993-06-08	498	498	487	493	955,000	2,465
1993-06-07	503	504	494	494	1,330,000	2,470
1993-06-04	495	498	493	494	768,000	2,470
1993-06-03	475	498	475	490	931,000	2,450
1993-06-02	478	484	476	478	338,000	2,390
1993-06-01	475	480	473	477	414,000	2,385
1993-05-31	491	491	475	477	610,000	2,385
1993-05-28	493	497	489	490	588,000	2,450
1993-05-27	500	505	490	498	1,130,000	2,490
1993-05-26	485	495	485	495	835,000	2,475
1993-05-25	484	493	484	490	716,000	2,450
1993-05-24	489	492	476	480	1,117,000	2,400
1993-05-21	486	490	480	484	772,000	2,420
1993-05-20	490	491	474	476	928,000	2,380
1993-05-19	480	489	475	480	958,000	2,400
1993-05-18	482	482	472	475	1,351,000	2,375
1993-05-17	483	489	475	487	872,000	2,435
1993-05-14	475	483	467	468	1,255,000	2,340
1993-05-13	486	490	478	480	984,000	2,400
1993-05-12	486	491	465	476	1,077,000	2,380
1993-05-11	510	510	491	492	905,000	2,460
1993-05-10	482	500	481	500	700,000	2,500
1993-05-07	481	490	475	482	910,000	2,410
1993-05-06	499	500	481	482	519,000	2,410
1993-04-30	500	501	491	495	691,000	2,475
1993-04-28	506	509	496	497	1,502,000	2,485
1993-04-27	472	495	472	494	1,803,000	2,470
1993-04-26	473	473	461	467	1,048,000	2,335
1993-04-23	476	476	463	463	741,000	2,315
1993-04-22	469	485	465	475	785,000	2,375
1993-04-21	474	478	465	465	954,000	2,325
1993-04-20	474	487	474	474	742,000	2,370
1993-04-19	485	485	474	475	678,000	2,375
1993-04-16	486	500	477	487	1,668,000	2,435
1993-04-15	493	493	479	485	575,000	2,425
1993-04-14	497	501	485	493	1,530,000	2,465
1993-04-13	489	495	480	492	1,764,000	2,460
1993-04-12	489	489	480	485	1,152,000	2,425
1993-04-09	485	489	470	479	2,838,000	2,395
1993-04-08	478	483	474	480	1,491,000	2,400
1993-04-07	475	480	469	475	2,170,000	2,375
1993-04-06	479	479	467	470	1,430,000	2,350
1993-04-05	465	489	459	482	3,957,000	2,410
1993-04-02	448	470	439	459	4,197,000	2,295
1993-04-01	422	435	415	434	1,037,000	2,170
1993-03-31	425	437	421	421	962,000	2,105
1993-03-30	427	435	422	435	1,020,000	2,175
1993-03-29	422	429	416	422	744,000	2,110
1993-03-26	406	419	405	415	1,092,000	2,075
1993-03-25	401	415	401	404	829,000	2,020
1993-03-24	414	417	405	405	841,000	2,025
1993-03-23	412	418	410	417	717,000	2,085
1993-03-22	401	407	401	407	414,000	2,035
1993-03-19	415	420	401	401	1,305,000	2,005
1993-03-18	410	415	405	415	646,000	2,075
1993-03-17	400	405	396	400	532,000	2,000
1993-03-16	406	406	395	395	371,000	1,975
1993-03-15	409	409	400	401	341,000	2,005
1993-03-12	399	410	396	410	2,175,000	2,050
1993-03-11	412	413	405	409	668,000	2,045
1993-03-10	412	412	405	405	696,000	2,025
1993-03-09	413	420	397	402	1,600,000	2,010
1993-03-08	379	410	376	408	1,528,000	2,040
1993-03-05	380	380	374	374	497,000	1,870
1993-03-04	377	379	372	379	434,000	1,895
1993-03-03	387	387	376	379	386,000	1,895
1993-03-02	387	389	384	385	411,000	1,925
1993-03-01	392	395	387	387	170,000	1,935
1993-02-26	392	397	390	397	567,000	1,985
1993-02-25	396	397	386	392	832,000	1,960
1993-02-24	391	393	388	392	509,000	1,960
1993-02-23	389	392	387	390	657,000	1,950
1993-02-22	404	404	391	394	591,000	1,970
1993-02-19	400	403	396	403	395,000	2,015
1993-02-18	398	403	392	392	384,000	1,960
1993-02-17	396	405	392	404	407,000	2,020
1993-02-16	403	403	390	390	251,000	1,950
1993-02-15	391	404	389	404	397,000	2,020
1993-02-12	402	402	391	391	825,000	1,955
1993-02-10	397	400	396	397	291,000	1,985
1993-02-09	410	410	398	403	522,000	2,015
1993-02-08	410	410	403	410	507,000	2,050
1993-02-05	405	410	404	410	417,000	2,050
1993-02-04	414	414	396	400	454,000	2,000
1993-02-03	410	410	405	405	305,000	2,025
1993-02-02	412	414	403	409	331,000	2,045
1993-02-01	405	410	399	410	342,000	2,050
1993-01-29	404	412	396	396	711,000	1,980
1993-01-28	407	409	398	409	600,000	2,045
1993-01-27	385	410	385	402	396,000	2,010
1993-01-26	386	390	379	385	490,000	1,925
1993-01-25	387	392	386	390	583,000	1,950
1993-01-22	393	397	386	386	192,000	1,930
1993-01-21	391	398	388	393	662,000	1,965
1993-01-20	399	399	391	391	525,000	1,955
1993-01-19	395	395	390	393	354,000	1,965
1993-01-18	400	400	390	390	347,000	1,950
1993-01-14	397	402	392	400	479,000	2,000
1993-01-13	405	405	396	399	488,000	1,995
1993-01-12	400	410	398	405	177,000	2,025
1993-01-11	400	410	395	397	235,000	1,985
1993-01-08	396	399	390	390	751,000	1,950
1993-01-07	411	412	400	401	502,000	2,005
1993-01-06	412	412	408	412	356,000	2,060
1993-01-05	401	405	400	403	240,000	2,015
1993-01-04	405	405	401	405	102,000	2,025

分割・併合履歴： [2016-09-28]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31