3401 帝人(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 509 | 509 | 496 | 506 | 202,000 | 2,530 |
| 1996-12-27 | 505 | 506 | 488 | 495 | 779,000 | 2,475 |
| 1996-12-26 | 509 | 509 | 482 | 505 | 477,000 | 2,525 |
| 1996-12-25 | 495 | 509 | 492 | 502 | 457,000 | 2,510 |
| 1996-12-24 | 515 | 515 | 490 | 490 | 731,000 | 2,450 |
| 1996-12-20 | 518 | 523 | 512 | 517 | 1,324,000 | 2,585 |
| 1996-12-19 | 518 | 524 | 518 | 520 | 1,082,000 | 2,600 |
| 1996-12-18 | 520 | 524 | 515 | 516 | 972,000 | 2,580 |
| 1996-12-17 | 505 | 529 | 501 | 520 | 765,000 | 2,600 |
| 1996-12-16 | 509 | 509 | 498 | 500 | 555,000 | 2,500 |
| 1996-12-13 | 496 | 500 | 491 | 499 | 3,851,000 | 2,495 |
| 1996-12-12 | 498 | 504 | 495 | 499 | 1,050,000 | 2,495 |
| 1996-12-11 | 517 | 520 | 506 | 508 | 1,212,000 | 2,540 |
| 1996-12-10 | 531 | 534 | 517 | 517 | 985,000 | 2,585 |
| 1996-12-09 | 520 | 531 | 520 | 526 | 415,000 | 2,630 |
| 1996-12-06 | 530 | 536 | 492 | 510 | 1,077,000 | 2,550 |
| 1996-12-05 | 530 | 540 | 530 | 540 | 520,000 | 2,700 |
| 1996-12-04 | 532 | 535 | 530 | 535 | 1,006,000 | 2,675 |
| 1996-12-03 | 541 | 542 | 525 | 535 | 602,000 | 2,675 |
| 1996-12-02 | 540 | 547 | 540 | 545 | 430,000 | 2,725 |
| 1996-11-29 | 546 | 553 | 543 | 543 | 619,000 | 2,715 |
| 1996-11-28 | 547 | 550 | 542 | 546 | 836,000 | 2,730 |
| 1996-11-27 | 540 | 553 | 538 | 550 | 1,089,000 | 2,750 |
| 1996-11-26 | 540 | 545 | 533 | 544 | 575,000 | 2,720 |
| 1996-11-25 | 541 | 542 | 536 | 540 | 419,000 | 2,700 |
| 1996-11-22 | 537 | 542 | 534 | 540 | 579,000 | 2,700 |
| 1996-11-21 | 543 | 549 | 540 | 540 | 1,148,000 | 2,700 |
| 1996-11-20 | 541 | 548 | 540 | 547 | 1,393,000 | 2,735 |
| 1996-11-19 | 535 | 539 | 534 | 537 | 320,000 | 2,685 |
| 1996-11-18 | 537 | 541 | 537 | 540 | 563,000 | 2,700 |
| 1996-11-15 | 540 | 542 | 536 | 540 | 656,000 | 2,700 |
| 1996-11-14 | 536 | 542 | 536 | 537 | 1,095,000 | 2,685 |
| 1996-11-13 | 537 | 537 | 529 | 531 | 944,000 | 2,655 |
| 1996-11-12 | 537 | 538 | 536 | 538 | 481,000 | 2,690 |
| 1996-11-11 | 545 | 545 | 536 | 537 | 458,000 | 2,685 |
| 1996-11-08 | 530 | 539 | 528 | 536 | 1,107,000 | 2,680 |
| 1996-11-07 | 543 | 543 | 526 | 530 | 771,000 | 2,650 |
| 1996-11-06 | 540 | 543 | 538 | 541 | 925,000 | 2,705 |
| 1996-11-05 | 548 | 548 | 539 | 546 | 588,000 | 2,730 |
| 1996-11-01 | 526 | 532 | 522 | 532 | 560,000 | 2,660 |
| 1996-10-31 | 529 | 529 | 523 | 527 | 514,000 | 2,635 |
| 1996-10-30 | 536 | 537 | 525 | 529 | 599,000 | 2,645 |
| 1996-10-29 | 549 | 549 | 536 | 536 | 485,000 | 2,680 |
| 1996-10-28 | 526 | 540 | 526 | 540 | 625,000 | 2,700 |
| 1996-10-25 | 541 | 553 | 540 | 544 | 669,000 | 2,720 |
| 1996-10-24 | 548 | 548 | 540 | 540 | 375,000 | 2,700 |
| 1996-10-23 | 544 | 548 | 540 | 546 | 325,000 | 2,730 |
| 1996-10-22 | 544 | 549 | 539 | 544 | 703,000 | 2,720 |
| 1996-10-21 | 551 | 554 | 546 | 547 | 228,000 | 2,735 |
| 1996-10-18 | 544 | 563 | 544 | 550 | 892,000 | 2,750 |
| 1996-10-17 | 540 | 545 | 540 | 544 | 426,000 | 2,720 |
| 1996-10-16 | 550 | 550 | 539 | 540 | 352,000 | 2,700 |
| 1996-10-15 | 535 | 540 | 532 | 540 | 510,000 | 2,700 |
| 1996-10-14 | 535 | 535 | 530 | 533 | 733,000 | 2,665 |
| 1996-10-11 | 539 | 539 | 528 | 530 | 1,079,000 | 2,650 |
| 1996-10-09 | 539 | 541 | 533 | 534 | 285,000 | 2,670 |
| 1996-10-08 | 541 | 549 | 541 | 542 | 356,000 | 2,710 |
| 1996-10-07 | 547 | 548 | 545 | 548 | 544,000 | 2,740 |
| 1996-10-04 | 548 | 550 | 543 | 546 | 782,000 | 2,730 |
| 1996-10-03 | 560 | 560 | 548 | 551 | 561,000 | 2,755 |
| 1996-10-02 | 562 | 562 | 559 | 561 | 1,203,000 | 2,805 |
| 1996-10-01 | 557 | 563 | 556 | 562 | 643,000 | 2,810 |
| 1996-09-30 | 553 | 562 | 553 | 562 | 733,000 | 2,810 |
| 1996-09-27 | 544 | 563 | 544 | 560 | 536,000 | 2,800 |
| 1996-09-26 | 537 | 548 | 537 | 547 | 783,000 | 2,735 |
| 1996-09-25 | 533 | 537 | 533 | 535 | 293,000 | 2,675 |
| 1996-09-24 | 534 | 541 | 532 | 538 | 1,022,000 | 2,690 |
| 1996-09-20 | 550 | 550 | 534 | 534 | 524,000 | 2,670 |
| 1996-09-19 | 538 | 553 | 538 | 550 | 604,000 | 2,750 |
| 1996-09-18 | 564 | 570 | 552 | 553 | 1,259,000 | 2,765 |
| 1996-09-17 | 558 | 563 | 553 | 555 | 1,034,000 | 2,775 |
| 1996-09-13 | 532 | 549 | 531 | 538 | 1,752,000 | 2,690 |
| 1996-09-12 | 530 | 530 | 522 | 522 | 425,000 | 2,610 |
| 1996-09-11 | 534 | 537 | 525 | 536 | 466,000 | 2,680 |
| 1996-09-10 | 537 | 540 | 532 | 538 | 436,000 | 2,690 |
| 1996-09-09 | 540 | 540 | 527 | 527 | 480,000 | 2,635 |
| 1996-09-06 | 525 | 529 | 520 | 523 | 1,327,000 | 2,615 |
| 1996-09-05 | 522 | 530 | 522 | 528 | 1,037,000 | 2,640 |
| 1996-09-04 | 520 | 526 | 520 | 522 | 695,000 | 2,610 |
| 1996-09-03 | 521 | 533 | 512 | 525 | 490,000 | 2,625 |
| 1996-09-02 | 527 | 527 | 518 | 520 | 556,000 | 2,600 |
| 1996-08-30 | 531 | 531 | 515 | 530 | 1,332,000 | 2,650 |
| 1996-08-29 | 539 | 539 | 531 | 537 | 320,000 | 2,685 |
| 1996-08-28 | 544 | 544 | 530 | 537 | 603,000 | 2,685 |
| 1996-08-27 | 542 | 549 | 542 | 546 | 433,000 | 2,730 |
| 1996-08-26 | 562 | 562 | 550 | 550 | 219,000 | 2,750 |
| 1996-08-23 | 569 | 569 | 555 | 560 | 285,000 | 2,800 |
| 1996-08-22 | 568 | 573 | 566 | 569 | 341,000 | 2,845 |
| 1996-08-21 | 575 | 581 | 565 | 568 | 466,000 | 2,840 |
| 1996-08-20 | 563 | 565 | 560 | 565 | 330,000 | 2,825 |
| 1996-08-19 | 559 | 565 | 552 | 560 | 1,061,000 | 2,800 |
| 1996-08-16 | 556 | 556 | 540 | 544 | 506,000 | 2,720 |
| 1996-08-15 | 558 | 560 | 554 | 556 | 671,000 | 2,780 |
| 1996-08-14 | 550 | 556 | 550 | 554 | 485,000 | 2,770 |
| 1996-08-13 | 557 | 560 | 556 | 560 | 236,000 | 2,800 |
| 1996-08-12 | 550 | 559 | 550 | 559 | 253,000 | 2,795 |
| 1996-08-09 | 558 | 558 | 551 | 554 | 982,000 | 2,770 |
| 1996-08-08 | 563 | 565 | 558 | 562 | 891,000 | 2,810 |
| 1996-08-07 | 560 | 565 | 559 | 564 | 629,000 | 2,820 |
| 1996-08-06 | 571 | 573 | 564 | 567 | 1,171,000 | 2,835 |
| 1996-08-05 | 571 | 583 | 571 | 578 | 1,954,000 | 2,890 |
| 1996-08-02 | 562 | 563 | 560 | 561 | 553,000 | 2,805 |
| 1996-08-01 | 553 | 561 | 551 | 560 | 261,000 | 2,800 |
| 1996-07-31 | 559 | 566 | 549 | 560 | 971,000 | 2,800 |
| 1996-07-30 | 560 | 570 | 556 | 569 | 682,000 | 2,845 |
| 1996-07-29 | 557 | 567 | 555 | 563 | 532,000 | 2,815 |
| 1996-07-26 | 565 | 566 | 556 | 562 | 2,323,000 | 2,810 |
| 1996-07-25 | 541 | 555 | 541 | 554 | 1,159,000 | 2,770 |
| 1996-07-24 | 555 | 555 | 540 | 541 | 816,000 | 2,705 |
| 1996-07-23 | 544 | 556 | 542 | 556 | 1,093,000 | 2,780 |
| 1996-07-22 | 555 | 556 | 550 | 551 | 656,000 | 2,755 |
| 1996-07-19 | 550 | 560 | 550 | 560 | 1,478,000 | 2,800 |
| 1996-07-18 | 567 | 570 | 557 | 560 | 1,925,000 | 2,800 |
| 1996-07-17 | 567 | 568 | 558 | 559 | 753,000 | 2,795 |
| 1996-07-16 | 560 | 560 | 556 | 558 | 674,000 | 2,790 |
| 1996-07-15 | 561 | 572 | 557 | 570 | 274,000 | 2,850 |
| 1996-07-12 | 556 | 565 | 555 | 564 | 636,000 | 2,820 |
| 1996-07-11 | 560 | 565 | 558 | 565 | 844,000 | 2,825 |
| 1996-07-10 | 565 | 568 | 560 | 560 | 568,000 | 2,800 |
| 1996-07-09 | 567 | 568 | 560 | 565 | 704,000 | 2,825 |
| 1996-07-08 | 571 | 573 | 560 | 568 | 1,074,000 | 2,840 |
| 1996-07-05 | 585 | 586 | 578 | 581 | 1,139,000 | 2,905 |
| 1996-07-04 | 585 | 588 | 580 | 584 | 1,417,000 | 2,920 |
| 1996-07-03 | 580 | 585 | 575 | 585 | 886,000 | 2,925 |
| 1996-07-02 | 587 | 589 | 577 | 581 | 1,045,000 | 2,905 |
| 1996-07-01 | 595 | 597 | 585 | 591 | 1,204,000 | 2,955 |
| 1996-06-28 | 592 | 595 | 589 | 595 | 831,000 | 2,975 |
| 1996-06-27 | 592 | 592 | 582 | 589 | 621,000 | 2,945 |
| 1996-06-26 | 602 | 602 | 598 | 602 | 810,000 | 3,010 |
| 1996-06-25 | 601 | 606 | 597 | 605 | 3,447,000 | 3,025 |
| 1996-06-24 | 592 | 604 | 590 | 599 | 1,955,000 | 2,995 |
| 1996-06-21 | 597 | 598 | 581 | 585 | 994,000 | 2,925 |
| 1996-06-20 | 591 | 592 | 576 | 592 | 719,000 | 2,960 |
| 1996-06-19 | 587 | 598 | 585 | 592 | 772,000 | 2,960 |
| 1996-06-18 | 586 | 589 | 585 | 587 | 812,000 | 2,935 |
| 1996-06-17 | 585 | 596 | 585 | 586 | 1,095,000 | 2,930 |
| 1996-06-14 | 590 | 590 | 582 | 585 | 3,419,000 | 2,925 |
| 1996-06-13 | 582 | 584 | 579 | 581 | 1,524,000 | 2,905 |
| 1996-06-12 | 575 | 581 | 571 | 579 | 1,534,000 | 2,895 |
| 1996-06-11 | 574 | 574 | 566 | 570 | 556,000 | 2,850 |
| 1996-06-10 | 573 | 576 | 566 | 574 | 2,492,000 | 2,870 |
| 1996-06-07 | 565 | 577 | 563 | 577 | 1,514,000 | 2,885 |
| 1996-06-06 | 568 | 581 | 568 | 578 | 4,265,000 | 2,890 |
| 1996-06-05 | 570 | 574 | 565 | 574 | 571,000 | 2,870 |
| 1996-06-04 | 565 | 574 | 565 | 574 | 845,000 | 2,870 |
| 1996-06-03 | 567 | 572 | 560 | 563 | 1,086,000 | 2,815 |
| 1996-05-31 | 560 | 560 | 556 | 559 | 733,000 | 2,795 |
| 1996-05-30 | 558 | 559 | 550 | 556 | 840,000 | 2,780 |
| 1996-05-29 | 559 | 564 | 556 | 562 | 647,000 | 2,810 |
| 1996-05-28 | 557 | 561 | 557 | 558 | 554,000 | 2,790 |
| 1996-05-27 | 561 | 561 | 547 | 555 | 566,000 | 2,775 |
| 1996-05-24 | 551 | 564 | 550 | 560 | 1,183,000 | 2,800 |
| 1996-05-23 | 560 | 565 | 545 | 550 | 696,000 | 2,750 |
| 1996-05-22 | 566 | 568 | 561 | 565 | 653,000 | 2,825 |
| 1996-05-21 | 560 | 566 | 558 | 566 | 1,421,000 | 2,830 |
| 1996-05-20 | 566 | 569 | 560 | 560 | 1,139,000 | 2,800 |
| 1996-05-17 | 571 | 573 | 565 | 566 | 682,000 | 2,830 |
| 1996-05-16 | 573 | 580 | 570 | 574 | 3,646,000 | 2,870 |
| 1996-05-15 | 563 | 571 | 563 | 569 | 1,034,000 | 2,845 |
| 1996-05-14 | 563 | 565 | 557 | 557 | 843,000 | 2,785 |
| 1996-05-13 | 566 | 572 | 563 | 563 | 380,000 | 2,815 |
| 1996-05-10 | 565 | 567 | 564 | 566 | 1,722,000 | 2,830 |
| 1996-05-09 | 576 | 576 | 566 | 566 | 1,036,000 | 2,830 |
| 1996-05-08 | 567 | 576 | 565 | 576 | 1,328,000 | 2,880 |
| 1996-05-07 | 572 | 577 | 571 | 577 | 675,000 | 2,885 |
| 1996-05-02 | 570 | 578 | 570 | 578 | 467,000 | 2,890 |
| 1996-05-01 | 576 | 582 | 574 | 575 | 958,000 | 2,875 |
| 1996-04-30 | 573 | 580 | 573 | 575 | 1,938,000 | 2,875 |
| 1996-04-26 | 577 | 583 | 576 | 583 | 2,748,000 | 2,915 |
| 1996-04-25 | 572 | 580 | 571 | 574 | 3,658,000 | 2,870 |
| 1996-04-24 | 574 | 574 | 565 | 567 | 2,114,000 | 2,835 |
| 1996-04-23 | 592 | 592 | 562 | 572 | 6,860,000 | 2,860 |
| 1996-04-22 | 597 | 599 | 586 | 594 | 2,283,000 | 2,970 |
| 1996-04-19 | 593 | 595 | 585 | 593 | 1,252,000 | 2,965 |
| 1996-04-18 | 576 | 588 | 571 | 583 | 1,231,000 | 2,915 |
| 1996-04-17 | 588 | 589 | 585 | 586 | 620,000 | 2,930 |
| 1996-04-16 | 588 | 593 | 587 | 588 | 1,415,000 | 2,940 |
| 1996-04-15 | 594 | 594 | 588 | 593 | 965,000 | 2,965 |
| 1996-04-12 | 593 | 602 | 589 | 594 | 2,401,000 | 2,970 |
| 1996-04-11 | 582 | 592 | 580 | 591 | 727,000 | 2,955 |
| 1996-04-10 | 590 | 595 | 590 | 592 | 1,155,000 | 2,960 |
| 1996-04-09 | 589 | 598 | 588 | 596 | 1,218,000 | 2,980 |
| 1996-04-08 | 590 | 590 | 585 | 585 | 460,000 | 2,925 |
| 1996-04-05 | 592 | 593 | 590 | 591 | 686,000 | 2,955 |
| 1996-04-04 | 594 | 594 | 589 | 590 | 628,000 | 2,950 |
| 1996-04-03 | 594 | 596 | 591 | 595 | 884,000 | 2,975 |
| 1996-04-02 | 590 | 595 | 586 | 593 | 614,000 | 2,965 |
| 1996-04-01 | 595 | 597 | 590 | 590 | 1,264,000 | 2,950 |
| 1996-03-29 | 599 | 599 | 587 | 590 | 907,000 | 2,950 |
| 1996-03-28 | 585 | 598 | 582 | 598 | 1,372,000 | 2,990 |
| 1996-03-27 | 583 | 586 | 583 | 586 | 940,000 | 2,930 |
| 1996-03-26 | 580 | 585 | 577 | 577 | 831,000 | 2,885 |
| 1996-03-25 | 577 | 582 | 577 | 580 | 975,000 | 2,900 |
| 1996-03-22 | 575 | 577 | 569 | 576 | 847,000 | 2,880 |
| 1996-03-21 | 560 | 568 | 560 | 565 | 554,000 | 2,825 |
| 1996-03-19 | 569 | 576 | 563 | 565 | 628,000 | 2,825 |
| 1996-03-18 | 566 | 566 | 553 | 563 | 1,187,000 | 2,815 |
| 1996-03-15 | 553 | 562 | 547 | 562 | 609,000 | 2,810 |
| 1996-03-14 | 541 | 553 | 541 | 553 | 535,000 | 2,765 |
| 1996-03-13 | 545 | 545 | 541 | 542 | 5,947,000 | 2,710 |
| 1996-03-12 | 562 | 563 | 545 | 545 | 1,200,000 | 2,725 |
| 1996-03-11 | 565 | 567 | 559 | 562 | 912,000 | 2,810 |
| 1996-03-08 | 550 | 568 | 550 | 568 | 4,638,000 | 2,840 |
| 1996-03-07 | 559 | 563 | 550 | 563 | 694,000 | 2,815 |
| 1996-03-06 | 554 | 560 | 553 | 556 | 875,000 | 2,780 |
| 1996-03-05 | 551 | 558 | 550 | 554 | 793,000 | 2,770 |
| 1996-03-04 | 551 | 553 | 546 | 551 | 530,000 | 2,755 |
| 1996-03-01 | 559 | 559 | 551 | 551 | 6,640,000 | 2,755 |
| 1996-02-29 | 551 | 560 | 551 | 559 | 747,000 | 2,795 |
| 1996-02-28 | 558 | 559 | 550 | 550 | 397,000 | 2,750 |
| 1996-02-27 | 550 | 563 | 539 | 550 | 1,110,000 | 2,750 |
| 1996-02-26 | 565 | 567 | 557 | 560 | 1,154,000 | 2,800 |
| 1996-02-23 | 571 | 571 | 563 | 567 | 1,180,000 | 2,835 |
| 1996-02-22 | 567 | 578 | 566 | 575 | 1,318,000 | 2,875 |
| 1996-02-21 | 563 | 563 | 558 | 563 | 954,000 | 2,815 |
| 1996-02-20 | 564 | 564 | 555 | 563 | 814,000 | 2,815 |
| 1996-02-19 | 567 | 572 | 553 | 555 | 2,227,000 | 2,775 |
| 1996-02-16 | 572 | 572 | 566 | 571 | 1,156,000 | 2,855 |
| 1996-02-15 | 571 | 577 | 567 | 577 | 738,000 | 2,885 |
| 1996-02-14 | 580 | 583 | 571 | 580 | 953,000 | 2,900 |
| 1996-02-13 | 585 | 587 | 566 | 566 | 721,000 | 2,830 |
| 1996-02-09 | 583 | 590 | 580 | 584 | 3,500,000 | 2,920 |
| 1996-02-08 | 581 | 582 | 576 | 577 | 1,406,000 | 2,885 |
| 1996-02-07 | 575 | 580 | 573 | 577 | 2,413,000 | 2,885 |
| 1996-02-06 | 565 | 573 | 565 | 573 | 2,217,000 | 2,865 |
| 1996-02-05 | 574 | 574 | 563 | 567 | 582,000 | 2,835 |
| 1996-02-02 | 570 | 577 | 564 | 564 | 1,581,000 | 2,820 |
| 1996-02-01 | 559 | 567 | 558 | 567 | 1,171,000 | 2,835 |
| 1996-01-31 | 560 | 565 | 559 | 562 | 970,000 | 2,810 |
| 1996-01-30 | 557 | 565 | 557 | 557 | 1,166,000 | 2,785 |
| 1996-01-29 | 557 | 560 | 557 | 557 | 229,000 | 2,785 |
| 1996-01-26 | 558 | 560 | 556 | 558 | 1,055,000 | 2,790 |
| 1996-01-25 | 563 | 564 | 557 | 557 | 561,000 | 2,785 |
| 1996-01-24 | 555 | 562 | 553 | 562 | 933,000 | 2,810 |
| 1996-01-23 | 556 | 556 | 550 | 550 | 967,000 | 2,750 |
| 1996-01-22 | 557 | 558 | 553 | 557 | 807,000 | 2,785 |
| 1996-01-19 | 557 | 559 | 552 | 557 | 2,974,000 | 2,785 |
| 1996-01-18 | 557 | 559 | 556 | 559 | 1,758,000 | 2,795 |
| 1996-01-17 | 550 | 557 | 550 | 557 | 1,843,000 | 2,785 |
| 1996-01-16 | 550 | 552 | 544 | 544 | 1,654,000 | 2,720 |
| 1996-01-12 | 541 | 544 | 535 | 540 | 1,010,000 | 2,700 |
| 1996-01-11 | 533 | 541 | 531 | 537 | 1,563,000 | 2,685 |
| 1996-01-10 | 526 | 535 | 524 | 534 | 2,801,000 | 2,670 |
| 1996-01-09 | 528 | 535 | 526 | 534 | 1,069,000 | 2,670 |
| 1996-01-08 | 537 | 541 | 533 | 538 | 936,000 | 2,690 |
| 1996-01-05 | 556 | 556 | 537 | 547 | 2,640,000 | 2,735 |
| 1996-01-04 | 548 | 560 | 547 | 559 | 1,280,000 | 2,795 |
分割・併合履歴 ： [2016-09-28]1株→0.2株