3401 帝人(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	519	535	519	525	407,000	2,625
1994-12-29	525	530	525	529	352,000	2,645
1994-12-28	535	537	532	535	421,000	2,675
1994-12-27	538	540	534	535	1,535,000	2,675
1994-12-26	536	539	535	538	438,000	2,690
1994-12-22	537	538	531	535	745,000	2,675
1994-12-21	535	536	526	532	497,000	2,660
1994-12-20	526	536	526	536	444,000	2,680
1994-12-19	525	537	525	534	722,000	2,670
1994-12-16	527	527	524	527	465,000	2,635
1994-12-15	524	529	521	528	703,000	2,640
1994-12-14	518	521	513	521	1,163,000	2,605
1994-12-13	520	521	511	517	1,316,000	2,585
1994-12-12	527	527	516	520	717,000	2,600
1994-12-09	538	539	527	527	2,343,000	2,635
1994-12-08	528	530	518	528	860,000	2,640
1994-12-07	520	521	513	518	732,000	2,590
1994-12-06	535	535	530	535	486,000	2,675
1994-12-05	530	534	525	527	756,000	2,635
1994-12-02	546	547	525	525	969,000	2,625
1994-12-01	552	552	546	547	586,000	2,735
1994-11-30	547	554	547	554	1,275,000	2,770
1994-11-29	547	550	547	548	426,000	2,740
1994-11-28	547	550	546	547	326,000	2,735
1994-11-25	549	551	546	546	1,365,000	2,730
1994-11-24	545	549	542	549	1,091,000	2,745
1994-11-22	550	551	539	550	2,064,000	2,750
1994-11-21	570	571	567	567	517,000	2,835
1994-11-18	570	570	567	570	666,000	2,850
1994-11-17	567	567	554	565	393,000	2,825
1994-11-16	569	569	565	567	592,000	2,835
1994-11-15	566	567	565	565	322,000	2,825
1994-11-14	566	568	563	565	3,556,000	2,825
1994-11-11	564	568	563	568	927,000	2,840
1994-11-10	565	568	561	562	834,000	2,810
1994-11-09	565	569	563	563	582,000	2,815
1994-11-08	560	569	560	569	1,831,000	2,845
1994-11-07	557	565	557	560	210,000	2,800
1994-11-04	564	566	558	560	350,000	2,800
1994-11-02	564	566	554	555	834,000	2,775
1994-11-01	561	568	558	564	1,170,000	2,820
1994-10-31	562	574	562	574	316,000	2,870
1994-10-28	571	575	560	561	360,000	2,805
1994-10-27	571	571	565	570	480,000	2,850
1994-10-26	568	572	565	571	773,000	2,855
1994-10-25	571	571	567	570	751,000	2,850
1994-10-24	570	573	562	566	423,000	2,830
1994-10-21	567	573	567	572	1,013,000	2,860
1994-10-20	567	570	564	567	1,688,000	2,835
1994-10-19	570	570	565	565	1,489,000	2,825
1994-10-18	565	570	562	569	1,228,000	2,845
1994-10-17	555	560	555	558	973,000	2,790
1994-10-14	548	555	548	555	1,290,000	2,775
1994-10-13	542	550	539	548	1,649,000	2,740
1994-10-12	540	549	537	542	1,387,000	2,710
1994-10-11	545	546	535	541	1,051,000	2,705
1994-10-07	544	548	542	546	739,000	2,730
1994-10-06	552	554	547	549	622,000	2,745
1994-10-05	550	554	543	554	1,602,000	2,770
1994-10-04	551	554	541	550	976,000	2,750
1994-10-03	556	560	550	551	887,000	2,755
1994-09-30	569	573	557	557	915,000	2,785
1994-09-29	558	569	558	569	1,537,000	2,845
1994-09-28	555	560	555	555	1,876,000	2,775
1994-09-27	550	556	549	553	383,000	2,765
1994-09-26	556	560	554	559	722,000	2,795
1994-09-22	562	562	556	556	1,231,000	2,780
1994-09-21	556	562	553	562	1,333,000	2,810
1994-09-20	556	560	552	556	1,910,000	2,780
1994-09-19	550	560	550	552	2,483,000	2,760
1994-09-16	551	555	549	550	500,000	2,750
1994-09-14	546	552	545	551	567,000	2,755
1994-09-13	560	560	547	552	1,093,000	2,760
1994-09-12	555	557	550	551	478,000	2,755
1994-09-09	555	557	552	554	3,357,000	2,770
1994-09-08	562	562	553	553	1,604,000	2,765
1994-09-07	575	575	558	559	1,367,000	2,795
1994-09-06	580	580	575	580	438,000	2,900
1994-09-05	587	590	581	581	694,000	2,905
1994-09-02	590	600	590	597	591,000	2,985
1994-09-01	584	590	580	590	613,000	2,950
1994-08-31	576	585	573	580	601,000	2,900
1994-08-30	567	575	566	571	868,000	2,855
1994-08-29	569	578	565	570	968,000	2,850
1994-08-26	574	574	564	569	1,143,000	2,845
1994-08-25	584	584	571	575	1,698,000	2,875
1994-08-24	574	580	567	578	1,646,000	2,890
1994-08-23	573	579	570	572	897,000	2,860
1994-08-22	584	585	572	572	220,000	2,860
1994-08-19	587	594	582	582	644,000	2,910
1994-08-18	603	603	594	597	712,000	2,985
1994-08-17	604	605	596	604	1,792,000	3,020
1994-08-16	595	604	595	600	3,139,000	3,000
1994-08-15	589	597	589	595	1,642,000	2,975
1994-08-12	598	598	585	586	1,253,000	2,930
1994-08-11	590	602	589	601	3,830,000	3,005
1994-08-10	583	592	580	592	774,000	2,960
1994-08-09	590	590	582	582	1,220,000	2,910
1994-08-08	590	592	581	590	1,259,000	2,950
1994-08-05	589	595	586	592	1,850,000	2,960
1994-08-04	575	592	575	590	1,131,000	2,950
1994-08-03	571	588	571	585	1,625,000	2,925
1994-08-02	575	580	575	575	693,000	2,875
1994-08-01	572	575	572	574	257,000	2,870
1994-07-29	569	580	565	578	658,000	2,890
1994-07-28	564	565	559	563	814,000	2,815
1994-07-27	567	568	561	562	785,000	2,810
1994-07-26	568	570	564	567	999,000	2,835
1994-07-25	570	571	564	568	687,000	2,840
1994-07-22	574	575	571	573	470,000	2,865
1994-07-21	572	577	566	574	1,144,000	2,870
1994-07-20	575	581	567	572	3,250,000	2,860
1994-07-19	565	570	563	567	1,522,000	2,835
1994-07-18	564	565	554	557	2,310,000	2,785
1994-07-15	570	576	570	574	739,000	2,870
1994-07-14	576	576	560	560	1,804,000	2,800
1994-07-13	575	575	567	571	1,853,000	2,855
1994-07-12	557	581	557	581	1,403,000	2,905
1994-07-11	555	563	551	563	344,000	2,815
1994-07-08	565	566	556	557	864,000	2,785
1994-07-07	569	571	560	562	931,000	2,810
1994-07-06	575	585	565	566	4,378,000	2,830
1994-07-05	537	555	537	555	600,000	2,775
1994-07-04	524	535	524	527	565,000	2,635
1994-07-01	532	537	531	532	636,000	2,660
1994-06-30	532	545	531	537	867,000	2,685
1994-06-29	541	544	535	540	928,000	2,700
1994-06-28	543	547	543	545	1,405,000	2,725
1994-06-27	542	553	542	553	879,000	2,765
1994-06-24	556	562	553	553	1,104,000	2,765
1994-06-23	557	557	550	556	1,565,000	2,780
1994-06-22	535	552	535	547	1,562,000	2,735
1994-06-21	556	563	545	548	960,000	2,740
1994-06-20	567	577	567	576	2,998,000	2,880
1994-06-17	565	565	560	560	892,000	2,800
1994-06-16	562	565	555	564	1,841,000	2,820
1994-06-15	558	562	555	556	1,255,000	2,780
1994-06-14	559	560	552	554	1,094,000	2,770
1994-06-13	554	565	554	565	2,321,000	2,825
1994-06-10	550	560	546	559	3,648,000	2,795
1994-06-09	542	548	541	547	1,865,000	2,735
1994-06-08	542	544	536	544	1,834,000	2,720
1994-06-07	546	550	540	547	1,118,000	2,735
1994-06-06	551	555	545	555	678,000	2,775
1994-06-03	551	555	548	550	888,000	2,750
1994-06-02	560	562	555	560	1,481,000	2,800
1994-06-01	563	563	550	560	1,679,000	2,800
1994-05-31	559	566	556	563	3,066,000	2,815
1994-05-30	550	567	545	555	5,214,000	2,775
1994-05-27	525	539	521	539	2,225,000	2,695
1994-05-26	515	521	512	516	1,161,000	2,580
1994-05-25	521	522	510	515	783,000	2,575
1994-05-24	506	524	506	522	1,468,000	2,610
1994-05-23	514	516	510	516	690,000	2,580
1994-05-20	504	515	504	510	1,232,000	2,550
1994-05-19	512	513	506	506	2,041,000	2,530
1994-05-18	525	527	506	515	1,520,000	2,575
1994-05-17	517	528	515	528	777,000	2,640
1994-05-16	530	533	520	521	1,035,000	2,605
1994-05-13	530	534	523	528	1,104,000	2,640
1994-05-12	517	530	517	530	987,000	2,650
1994-05-11	517	527	515	525	2,133,000	2,625
1994-05-10	513	520	513	517	526,000	2,585
1994-05-09	519	525	517	523	1,466,000	2,615
1994-05-06	515	528	515	528	1,731,000	2,640
1994-05-02	509	519	505	515	232,000	2,575
1994-04-28	511	520	509	510	795,000	2,550
1994-04-27	512	514	509	512	410,000	2,560
1994-04-26	513	519	508	519	1,557,000	2,595
1994-04-25	519	519	510	515	822,000	2,575
1994-04-22	512	523	510	523	493,000	2,615
1994-04-21	506	513	505	510	444,000	2,550
1994-04-20	513	517	503	506	1,226,000	2,530
1994-04-19	517	522	513	521	1,488,000	2,605
1994-04-18	520	525	515	520	1,138,000	2,600
1994-04-15	515	515	507	511	400,000	2,555
1994-04-14	518	518	505	516	1,525,000	2,580
1994-04-13	518	525	514	518	1,854,000	2,590
1994-04-12	532	538	516	516	3,126,000	2,580
1994-04-11	543	556	541	541	4,473,000	2,705
1994-04-08	520	539	500	532	8,244,000	2,660
1994-04-07	490	518	489	518	3,624,000	2,590
1994-04-06	480	490	480	489	921,000	2,445
1994-04-05	460	470	459	470	405,000	2,350
1994-04-04	454	460	440	458	885,000	2,290
1994-04-01	470	475	465	466	279,000	2,330
1994-03-31	480	480	461	475	1,292,000	2,375
1994-03-30	470	475	462	475	1,455,000	2,375
1994-03-29	485	486	465	477	1,125,000	2,385
1994-03-28	482	491	482	486	1,855,000	2,430
1994-03-25	481	483	480	482	930,000	2,410
1994-03-24	485	486	482	485	866,000	2,425
1994-03-23	481	485	481	483	1,348,000	2,415
1994-03-22	465	476	463	476	1,038,000	2,380
1994-03-18	470	474	460	468	1,014,000	2,340
1994-03-17	477	480	466	470	1,682,000	2,350
1994-03-16	479	487	478	480	1,877,000	2,400
1994-03-15	482	485	479	480	613,000	2,400
1994-03-14	480	487	480	482	757,000	2,410
1994-03-11	480	481	473	475	2,114,000	2,375
1994-03-10	479	480	476	480	1,315,000	2,400
1994-03-09	474	479	470	479	850,000	2,395
1994-03-08	469	474	464	469	621,000	2,345
1994-03-07	477	480	454	459	961,000	2,295
1994-03-04	455	475	454	472	655,000	2,360
1994-03-03	450	460	445	450	247,000	2,250
1994-03-02	470	472	450	455	1,614,000	2,275
1994-03-01	474	479	469	475	974,000	2,375
1994-02-28	462	473	462	469	778,000	2,345
1994-02-25	453	467	453	462	743,000	2,310
1994-02-24	449	459	449	458	772,000	2,290
1994-02-23	446	450	443	448	437,000	2,240
1994-02-22	449	449	442	446	517,000	2,230
1994-02-21	438	450	437	450	303,000	2,250
1994-02-18	449	449	440	449	441,000	2,245
1994-02-17	431	440	430	439	491,000	2,195
1994-02-16	439	446	439	440	1,555,000	2,200
1994-02-15	430	437	425	434	499,000	2,170
1994-02-14	448	460	440	460	744,000	2,300
1994-02-10	458	458	449	458	572,000	2,290
1994-02-09	461	461	453	458	420,000	2,290
1994-02-08	464	464	459	463	952,000	2,315
1994-02-07	454	464	454	464	266,000	2,320
1994-02-04	458	468	453	468	480,000	2,340
1994-02-03	470	470	462	468	1,255,000	2,340
1994-02-02	465	470	455	461	442,000	2,305
1994-02-01	471	482	465	479	2,153,000	2,395
1994-01-31	453	470	452	470	1,276,000	2,350
1994-01-28	438	444	431	438	973,000	2,190
1994-01-27	428	440	428	438	350,000	2,190
1994-01-26	424	442	419	438	499,000	2,190
1994-01-25	423	426	417	424	414,000	2,120
1994-01-24	416	427	416	420	446,000	2,100
1994-01-21	437	441	430	441	1,525,000	2,205
1994-01-20	437	441	430	441	657,000	2,205
1994-01-19	427	445	426	441	576,000	2,205
1994-01-18	437	437	426	432	446,000	2,160
1994-01-17	440	440	435	437	794,000	2,185
1994-01-14	439	444	433	440	957,000	2,200
1994-01-13	433	443	433	438	1,105,000	2,190
1994-01-12	424	433	421	432	889,000	2,160
1994-01-11	439	439	430	433	929,000	2,165
1994-01-10	426	443	425	443	1,194,000	2,215
1994-01-07	418	430	418	429	474,000	2,145
1994-01-06	420	429	420	423	449,000	2,115
1994-01-05	415	426	411	416	824,000	2,080
1994-01-04	403	418	400	418	235,000	2,090

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