3401 帝人(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 526 | 528 | 518 | 528 | 770,000 | 2,640 |
| 1995-12-28 | 526 | 530 | 525 | 528 | 1,008,000 | 2,640 |
| 1995-12-27 | 523 | 525 | 521 | 525 | 433,000 | 2,625 |
| 1995-12-26 | 520 | 523 | 515 | 523 | 373,000 | 2,615 |
| 1995-12-25 | 520 | 524 | 520 | 521 | 688,000 | 2,605 |
| 1995-12-22 | 520 | 523 | 513 | 520 | 797,000 | 2,600 |
| 1995-12-21 | 512 | 523 | 510 | 516 | 2,529,000 | 2,580 |
| 1995-12-20 | 507 | 507 | 495 | 497 | 995,000 | 2,485 |
| 1995-12-19 | 500 | 500 | 495 | 500 | 1,494,000 | 2,500 |
| 1995-12-18 | 526 | 528 | 511 | 512 | 1,184,000 | 2,560 |
| 1995-12-15 | 519 | 525 | 519 | 524 | 895,000 | 2,620 |
| 1995-12-14 | 518 | 524 | 515 | 519 | 808,000 | 2,595 |
| 1995-12-13 | 523 | 527 | 511 | 518 | 966,000 | 2,590 |
| 1995-12-12 | 518 | 523 | 518 | 523 | 1,675,000 | 2,615 |
| 1995-12-11 | 528 | 529 | 516 | 521 | 499,000 | 2,605 |
| 1995-12-08 | 530 | 535 | 521 | 528 | 3,305,000 | 2,640 |
| 1995-12-07 | 522 | 530 | 521 | 529 | 1,666,000 | 2,645 |
| 1995-12-06 | 510 | 524 | 510 | 522 | 1,115,000 | 2,610 |
| 1995-12-05 | 516 | 517 | 511 | 511 | 534,000 | 2,555 |
| 1995-12-04 | 529 | 530 | 518 | 519 | 594,000 | 2,595 |
| 1995-12-01 | 526 | 527 | 519 | 525 | 1,433,000 | 2,625 |
| 1995-11-30 | 528 | 538 | 520 | 536 | 2,354,000 | 2,680 |
| 1995-11-29 | 520 | 524 | 517 | 518 | 2,104,000 | 2,590 |
| 1995-11-28 | 515 | 526 | 510 | 519 | 1,848,000 | 2,595 |
| 1995-11-27 | 498 | 514 | 498 | 507 | 1,529,000 | 2,535 |
| 1995-11-24 | 499 | 501 | 496 | 496 | 834,000 | 2,480 |
| 1995-11-22 | 522 | 523 | 494 | 494 | 1,471,000 | 2,470 |
| 1995-11-21 | 514 | 518 | 504 | 514 | 1,569,000 | 2,570 |
| 1995-11-20 | 494 | 506 | 491 | 504 | 1,702,000 | 2,520 |
| 1995-11-17 | 487 | 499 | 485 | 494 | 1,155,000 | 2,470 |
| 1995-11-16 | 477 | 477 | 471 | 477 | 280,000 | 2,385 |
| 1995-11-15 | 473 | 475 | 469 | 470 | 515,000 | 2,350 |
| 1995-11-14 | 465 | 470 | 463 | 468 | 395,000 | 2,340 |
| 1995-11-13 | 464 | 464 | 459 | 463 | 428,000 | 2,315 |
| 1995-11-10 | 459 | 462 | 456 | 459 | 592,000 | 2,295 |
| 1995-11-09 | 465 | 468 | 460 | 460 | 603,000 | 2,300 |
| 1995-11-08 | 464 | 467 | 464 | 464 | 666,000 | 2,320 |
| 1995-11-07 | 472 | 472 | 462 | 465 | 869,000 | 2,325 |
| 1995-11-06 | 479 | 483 | 471 | 474 | 1,195,000 | 2,370 |
| 1995-11-02 | 469 | 479 | 466 | 479 | 843,000 | 2,395 |
| 1995-11-01 | 468 | 468 | 462 | 464 | 545,000 | 2,320 |
| 1995-10-31 | 467 | 469 | 460 | 469 | 374,000 | 2,345 |
| 1995-10-30 | 468 | 468 | 463 | 467 | 795,000 | 2,335 |
| 1995-10-27 | 473 | 473 | 464 | 464 | 760,000 | 2,320 |
| 1995-10-26 | 485 | 485 | 473 | 473 | 2,130,000 | 2,365 |
| 1995-10-25 | 491 | 494 | 483 | 490 | 913,000 | 2,450 |
| 1995-10-24 | 495 | 502 | 490 | 490 | 685,000 | 2,450 |
| 1995-10-23 | 497 | 500 | 494 | 498 | 340,000 | 2,490 |
| 1995-10-20 | 491 | 497 | 490 | 497 | 487,000 | 2,485 |
| 1995-10-19 | 490 | 494 | 486 | 487 | 482,000 | 2,435 |
| 1995-10-18 | 489 | 489 | 485 | 487 | 793,000 | 2,435 |
| 1995-10-17 | 495 | 495 | 485 | 494 | 951,000 | 2,470 |
| 1995-10-16 | 496 | 500 | 495 | 496 | 709,000 | 2,480 |
| 1995-10-13 | 500 | 500 | 494 | 495 | 410,000 | 2,475 |
| 1995-10-12 | 500 | 503 | 498 | 503 | 465,000 | 2,515 |
| 1995-10-11 | 500 | 505 | 495 | 495 | 980,000 | 2,475 |
| 1995-10-09 | 503 | 507 | 495 | 495 | 891,000 | 2,475 |
| 1995-10-06 | 492 | 505 | 492 | 498 | 831,000 | 2,490 |
| 1995-10-05 | 482 | 492 | 482 | 491 | 521,000 | 2,455 |
| 1995-10-04 | 474 | 487 | 468 | 477 | 569,000 | 2,385 |
| 1995-10-03 | 457 | 474 | 457 | 474 | 361,000 | 2,370 |
| 1995-10-02 | 467 | 467 | 451 | 453 | 640,000 | 2,265 |
| 1995-09-29 | 479 | 479 | 473 | 475 | 578,000 | 2,375 |
| 1995-09-28 | 469 | 480 | 465 | 474 | 722,000 | 2,370 |
| 1995-09-27 | 464 | 469 | 456 | 467 | 743,000 | 2,335 |
| 1995-09-26 | 459 | 462 | 455 | 460 | 263,000 | 2,300 |
| 1995-09-25 | 470 | 470 | 457 | 460 | 733,000 | 2,300 |
| 1995-09-22 | 480 | 480 | 470 | 471 | 531,000 | 2,355 |
| 1995-09-21 | 500 | 500 | 482 | 484 | 1,041,000 | 2,420 |
| 1995-09-20 | 504 | 507 | 497 | 500 | 1,608,000 | 2,500 |
| 1995-09-19 | 495 | 505 | 487 | 502 | 1,154,000 | 2,510 |
| 1995-09-18 | 518 | 518 | 492 | 493 | 588,000 | 2,465 |
| 1995-09-14 | 525 | 530 | 520 | 520 | 1,356,000 | 2,600 |
| 1995-09-13 | 515 | 525 | 511 | 525 | 1,339,000 | 2,625 |
| 1995-09-12 | 509 | 522 | 509 | 515 | 1,183,000 | 2,575 |
| 1995-09-11 | 488 | 502 | 484 | 502 | 1,414,000 | 2,510 |
| 1995-09-08 | 493 | 493 | 478 | 483 | 4,788,000 | 2,415 |
| 1995-09-07 | 475 | 480 | 472 | 478 | 905,000 | 2,390 |
| 1995-09-06 | 470 | 475 | 468 | 472 | 615,000 | 2,360 |
| 1995-09-05 | 476 | 477 | 471 | 471 | 1,234,000 | 2,355 |
| 1995-09-04 | 475 | 476 | 471 | 474 | 929,000 | 2,370 |
| 1995-09-01 | 475 | 477 | 471 | 475 | 664,000 | 2,375 |
| 1995-08-31 | 473 | 475 | 471 | 475 | 398,000 | 2,375 |
| 1995-08-30 | 479 | 479 | 473 | 478 | 786,000 | 2,390 |
| 1995-08-29 | 475 | 480 | 472 | 480 | 718,000 | 2,400 |
| 1995-08-28 | 471 | 475 | 470 | 471 | 308,000 | 2,355 |
| 1995-08-25 | 476 | 477 | 471 | 477 | 389,000 | 2,385 |
| 1995-08-24 | 471 | 477 | 470 | 475 | 1,068,000 | 2,375 |
| 1995-08-23 | 472 | 477 | 468 | 475 | 1,547,000 | 2,375 |
| 1995-08-22 | 475 | 479 | 466 | 470 | 425,000 | 2,350 |
| 1995-08-21 | 488 | 488 | 476 | 485 | 954,000 | 2,425 |
| 1995-08-18 | 483 | 497 | 478 | 494 | 2,398,000 | 2,470 |
| 1995-08-17 | 470 | 487 | 470 | 484 | 3,500,000 | 2,420 |
| 1995-08-16 | 468 | 480 | 466 | 466 | 1,805,000 | 2,330 |
| 1995-08-15 | 433 | 448 | 431 | 448 | 1,892,000 | 2,240 |
| 1995-08-14 | 440 | 444 | 435 | 438 | 384,000 | 2,190 |
| 1995-08-11 | 434 | 445 | 429 | 440 | 1,131,000 | 2,200 |
| 1995-08-10 | 428 | 431 | 424 | 429 | 1,340,000 | 2,145 |
| 1995-08-09 | 430 | 435 | 428 | 428 | 453,000 | 2,140 |
| 1995-08-08 | 433 | 433 | 425 | 430 | 368,000 | 2,150 |
| 1995-08-07 | 445 | 445 | 427 | 432 | 955,000 | 2,160 |
| 1995-08-04 | 443 | 447 | 435 | 440 | 706,000 | 2,200 |
| 1995-08-03 | 450 | 454 | 442 | 442 | 1,650,000 | 2,210 |
| 1995-08-02 | 432 | 447 | 430 | 447 | 467,000 | 2,235 |
| 1995-08-01 | 437 | 439 | 430 | 430 | 276,000 | 2,150 |
| 1995-07-31 | 434 | 445 | 432 | 442 | 527,000 | 2,210 |
| 1995-07-28 | 425 | 440 | 425 | 434 | 471,000 | 2,170 |
| 1995-07-27 | 430 | 434 | 425 | 425 | 528,000 | 2,125 |
| 1995-07-26 | 415 | 430 | 415 | 430 | 770,000 | 2,150 |
| 1995-07-25 | 426 | 426 | 418 | 419 | 1,116,000 | 2,095 |
| 1995-07-24 | 436 | 439 | 428 | 428 | 577,000 | 2,140 |
| 1995-07-21 | 428 | 440 | 424 | 440 | 1,050,000 | 2,200 |
| 1995-07-20 | 423 | 424 | 420 | 424 | 615,000 | 2,120 |
| 1995-07-19 | 435 | 435 | 423 | 428 | 425,000 | 2,140 |
| 1995-07-18 | 449 | 449 | 440 | 440 | 381,000 | 2,200 |
| 1995-07-17 | 449 | 454 | 434 | 434 | 500,000 | 2,170 |
| 1995-07-14 | 435 | 435 | 422 | 434 | 680,000 | 2,170 |
| 1995-07-13 | 442 | 442 | 422 | 431 | 688,000 | 2,155 |
| 1995-07-12 | 440 | 454 | 439 | 443 | 690,000 | 2,215 |
| 1995-07-11 | 431 | 448 | 420 | 440 | 821,000 | 2,200 |
| 1995-07-10 | 465 | 469 | 442 | 446 | 675,000 | 2,230 |
| 1995-07-07 | 424 | 465 | 416 | 450 | 1,791,000 | 2,250 |
| 1995-07-06 | 411 | 415 | 407 | 415 | 484,000 | 2,075 |
| 1995-07-05 | 415 | 416 | 411 | 415 | 912,000 | 2,075 |
| 1995-07-04 | 410 | 419 | 410 | 419 | 771,000 | 2,095 |
| 1995-07-03 | 406 | 410 | 404 | 410 | 610,000 | 2,050 |
| 1995-06-30 | 411 | 414 | 406 | 406 | 347,000 | 2,030 |
| 1995-06-29 | 420 | 420 | 405 | 410 | 390,000 | 2,050 |
| 1995-06-28 | 410 | 418 | 409 | 410 | 397,000 | 2,050 |
| 1995-06-27 | 426 | 426 | 410 | 410 | 484,000 | 2,050 |
| 1995-06-26 | 423 | 426 | 420 | 425 | 196,000 | 2,125 |
| 1995-06-23 | 420 | 420 | 414 | 418 | 416,000 | 2,090 |
| 1995-06-22 | 415 | 416 | 411 | 412 | 294,000 | 2,060 |
| 1995-06-21 | 410 | 427 | 410 | 418 | 295,000 | 2,090 |
| 1995-06-20 | 421 | 421 | 410 | 410 | 498,000 | 2,050 |
| 1995-06-19 | 430 | 430 | 416 | 416 | 236,000 | 2,080 |
| 1995-06-16 | 435 | 439 | 426 | 439 | 833,000 | 2,195 |
| 1995-06-15 | 411 | 422 | 406 | 422 | 680,000 | 2,110 |
| 1995-06-14 | 405 | 411 | 403 | 410 | 855,000 | 2,050 |
| 1995-06-13 | 401 | 408 | 400 | 400 | 553,000 | 2,000 |
| 1995-06-12 | 412 | 412 | 400 | 401 | 552,000 | 2,005 |
| 1995-06-09 | 426 | 431 | 412 | 412 | 2,525,000 | 2,060 |
| 1995-06-08 | 437 | 437 | 431 | 431 | 420,000 | 2,155 |
| 1995-06-07 | 437 | 440 | 435 | 438 | 936,000 | 2,190 |
| 1995-06-06 | 435 | 439 | 430 | 435 | 231,000 | 2,175 |
| 1995-06-05 | 436 | 438 | 434 | 436 | 187,000 | 2,180 |
| 1995-06-02 | 430 | 447 | 430 | 438 | 550,000 | 2,190 |
| 1995-06-01 | 425 | 430 | 420 | 430 | 223,000 | 2,150 |
| 1995-05-31 | 427 | 429 | 419 | 429 | 279,000 | 2,145 |
| 1995-05-30 | 425 | 434 | 424 | 425 | 435,000 | 2,125 |
| 1995-05-29 | 428 | 430 | 419 | 421 | 670,000 | 2,105 |
| 1995-05-26 | 423 | 440 | 417 | 432 | 555,000 | 2,160 |
| 1995-05-25 | 434 | 435 | 418 | 418 | 1,361,000 | 2,090 |
| 1995-05-24 | 433 | 437 | 426 | 434 | 524,000 | 2,170 |
| 1995-05-23 | 443 | 445 | 438 | 445 | 404,000 | 2,225 |
| 1995-05-22 | 449 | 449 | 442 | 443 | 230,000 | 2,215 |
| 1995-05-19 | 449 | 456 | 443 | 451 | 2,038,000 | 2,255 |
| 1995-05-18 | 468 | 468 | 451 | 459 | 565,000 | 2,295 |
| 1995-05-17 | 459 | 463 | 451 | 458 | 474,000 | 2,290 |
| 1995-05-16 | 462 | 462 | 452 | 454 | 488,000 | 2,270 |
| 1995-05-15 | 460 | 463 | 455 | 457 | 542,000 | 2,285 |
| 1995-05-12 | 462 | 464 | 455 | 455 | 1,160,000 | 2,275 |
| 1995-05-11 | 468 | 470 | 443 | 457 | 1,787,000 | 2,285 |
| 1995-05-10 | 468 | 474 | 466 | 466 | 401,000 | 2,330 |
| 1995-05-09 | 483 | 484 | 475 | 478 | 538,000 | 2,390 |
| 1995-05-08 | 474 | 485 | 473 | 485 | 1,625,000 | 2,425 |
| 1995-05-02 | 468 | 480 | 465 | 470 | 420,000 | 2,350 |
| 1995-05-01 | 477 | 477 | 465 | 468 | 315,000 | 2,340 |
| 1995-04-28 | 465 | 474 | 463 | 474 | 383,000 | 2,370 |
| 1995-04-27 | 465 | 470 | 460 | 468 | 394,000 | 2,340 |
| 1995-04-26 | 463 | 465 | 452 | 460 | 1,071,000 | 2,300 |
| 1995-04-25 | 470 | 474 | 465 | 468 | 617,000 | 2,340 |
| 1995-04-24 | 470 | 472 | 461 | 465 | 518,000 | 2,325 |
| 1995-04-21 | 472 | 476 | 457 | 467 | 1,835,000 | 2,335 |
| 1995-04-20 | 475 | 485 | 471 | 473 | 2,077,000 | 2,365 |
| 1995-04-19 | 455 | 471 | 453 | 471 | 821,000 | 2,355 |
| 1995-04-18 | 461 | 463 | 460 | 460 | 316,000 | 2,300 |
| 1995-04-17 | 465 | 465 | 455 | 465 | 759,000 | 2,325 |
| 1995-04-14 | 475 | 478 | 461 | 465 | 757,000 | 2,325 |
| 1995-04-13 | 470 | 480 | 467 | 478 | 1,282,000 | 2,390 |
| 1995-04-12 | 466 | 479 | 466 | 475 | 514,000 | 2,375 |
| 1995-04-11 | 472 | 477 | 467 | 467 | 896,000 | 2,335 |
| 1995-04-10 | 466 | 486 | 460 | 477 | 1,246,000 | 2,385 |
| 1995-04-07 | 460 | 469 | 459 | 461 | 1,220,000 | 2,305 |
| 1995-04-06 | 449 | 471 | 446 | 461 | 1,426,000 | 2,305 |
| 1995-04-05 | 450 | 450 | 427 | 443 | 485,000 | 2,215 |
| 1995-04-04 | 431 | 450 | 421 | 445 | 1,122,000 | 2,225 |
| 1995-04-03 | 450 | 454 | 417 | 421 | 860,000 | 2,105 |
| 1995-03-31 | 471 | 481 | 460 | 460 | 1,339,000 | 2,300 |
| 1995-03-30 | 453 | 482 | 450 | 456 | 1,430,000 | 2,280 |
| 1995-03-29 | 445 | 468 | 445 | 458 | 1,117,000 | 2,290 |
| 1995-03-28 | 415 | 437 | 415 | 437 | 753,000 | 2,185 |
| 1995-03-27 | 423 | 429 | 417 | 423 | 1,232,000 | 2,115 |
| 1995-03-24 | 435 | 435 | 405 | 417 | 1,745,000 | 2,085 |
| 1995-03-23 | 435 | 437 | 426 | 436 | 920,000 | 2,180 |
| 1995-03-22 | 445 | 448 | 435 | 441 | 778,000 | 2,205 |
| 1995-03-20 | 450 | 453 | 448 | 449 | 723,000 | 2,245 |
| 1995-03-17 | 458 | 460 | 454 | 459 | 5,786,000 | 2,295 |
| 1995-03-16 | 446 | 462 | 446 | 462 | 5,240,000 | 2,310 |
| 1995-03-15 | 435 | 450 | 432 | 446 | 1,000,000 | 2,230 |
| 1995-03-14 | 430 | 430 | 422 | 425 | 423,000 | 2,125 |
| 1995-03-13 | 425 | 429 | 418 | 429 | 716,000 | 2,145 |
| 1995-03-10 | 439 | 444 | 413 | 418 | 2,472,000 | 2,090 |
| 1995-03-09 | 455 | 455 | 444 | 449 | 492,000 | 2,245 |
| 1995-03-08 | 454 | 459 | 445 | 450 | 454,000 | 2,250 |
| 1995-03-07 | 466 | 475 | 460 | 464 | 496,000 | 2,320 |
| 1995-03-06 | 463 | 468 | 460 | 464 | 175,000 | 2,320 |
| 1995-03-03 | 450 | 463 | 449 | 458 | 262,000 | 2,290 |
| 1995-03-02 | 449 | 470 | 444 | 469 | 689,000 | 2,345 |
| 1995-03-01 | 448 | 448 | 433 | 434 | 673,000 | 2,170 |
| 1995-02-28 | 462 | 462 | 440 | 453 | 467,000 | 2,265 |
| 1995-02-27 | 454 | 457 | 427 | 452 | 705,000 | 2,260 |
| 1995-02-24 | 494 | 494 | 479 | 479 | 486,000 | 2,395 |
| 1995-02-23 | 496 | 497 | 480 | 497 | 657,000 | 2,485 |
| 1995-02-22 | 500 | 506 | 495 | 496 | 695,000 | 2,480 |
| 1995-02-21 | 490 | 499 | 490 | 499 | 1,123,000 | 2,495 |
| 1995-02-20 | 496 | 500 | 493 | 495 | 498,000 | 2,475 |
| 1995-02-17 | 483 | 499 | 483 | 496 | 1,216,000 | 2,480 |
| 1995-02-16 | 481 | 486 | 476 | 485 | 510,000 | 2,425 |
| 1995-02-15 | 485 | 490 | 475 | 481 | 745,000 | 2,405 |
| 1995-02-14 | 493 | 493 | 487 | 490 | 741,000 | 2,450 |
| 1995-02-13 | 480 | 495 | 480 | 490 | 1,063,000 | 2,450 |
| 1995-02-10 | 471 | 475 | 455 | 475 | 1,462,000 | 2,375 |
| 1995-02-09 | 489 | 489 | 475 | 475 | 873,000 | 2,375 |
| 1995-02-08 | 484 | 490 | 478 | 490 | 432,000 | 2,450 |
| 1995-02-07 | 490 | 490 | 480 | 486 | 496,000 | 2,430 |
| 1995-02-06 | 481 | 498 | 479 | 495 | 616,000 | 2,475 |
| 1995-02-03 | 485 | 487 | 476 | 481 | 639,000 | 2,405 |
| 1995-02-02 | 475 | 480 | 470 | 480 | 430,000 | 2,400 |
| 1995-02-01 | 483 | 483 | 475 | 477 | 8,147,000 | 2,385 |
| 1995-01-31 | 490 | 490 | 472 | 479 | 570,000 | 2,395 |
| 1995-01-30 | 477 | 500 | 477 | 495 | 686,000 | 2,475 |
| 1995-01-27 | 477 | 484 | 461 | 470 | 681,000 | 2,350 |
| 1995-01-26 | 470 | 477 | 468 | 474 | 692,000 | 2,370 |
| 1995-01-25 | 471 | 483 | 467 | 468 | 547,000 | 2,340 |
| 1995-01-24 | 458 | 466 | 448 | 464 | 886,000 | 2,320 |
| 1995-01-23 | 490 | 490 | 453 | 453 | 1,015,000 | 2,265 |
| 1995-01-20 | 500 | 501 | 497 | 500 | 758,000 | 2,500 |
| 1995-01-19 | 503 | 508 | 495 | 500 | 780,000 | 2,500 |
| 1995-01-18 | 498 | 510 | 498 | 503 | 1,189,000 | 2,515 |
| 1995-01-17 | 506 | 513 | 505 | 508 | 392,000 | 2,540 |
| 1995-01-13 | 512 | 514 | 507 | 513 | 1,832,000 | 2,565 |
| 1995-01-12 | 528 | 528 | 517 | 525 | 178,000 | 2,625 |
| 1995-01-11 | 524 | 529 | 518 | 529 | 542,000 | 2,645 |
| 1995-01-10 | 515 | 522 | 515 | 517 | 228,000 | 2,585 |
| 1995-01-09 | 520 | 525 | 516 | 519 | 565,000 | 2,595 |
| 1995-01-06 | 526 | 530 | 523 | 530 | 311,000 | 2,650 |
| 1995-01-05 | 525 | 531 | 523 | 531 | 376,000 | 2,655 |
| 1995-01-04 | 526 | 526 | 521 | 525 | 63,000 | 2,625 |
分割・併合履歴 ： [2016-09-28]1株→0.2株