3401 帝人(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 264 | 273 | 261 | 273 | 543,000 | 1,365 |
| 1997-12-29 | 252 | 255 | 242 | 249 | 1,132,000 | 1,245 |
| 1997-12-26 | 262 | 263 | 250 | 250 | 1,092,000 | 1,250 |
| 1997-12-25 | 236 | 270 | 236 | 252 | 2,309,000 | 1,260 |
| 1997-12-24 | 238 | 243 | 233 | 237 | 1,023,000 | 1,185 |
| 1997-12-22 | 240 | 244 | 225 | 237 | 1,900,000 | 1,185 |
| 1997-12-19 | 248 | 250 | 232 | 240 | 1,908,000 | 1,200 |
| 1997-12-18 | 260 | 266 | 242 | 248 | 2,266,000 | 1,240 |
| 1997-12-17 | 238 | 272 | 235 | 266 | 3,960,000 | 1,330 |
| 1997-12-16 | 225 | 238 | 221 | 233 | 1,659,000 | 1,165 |
| 1997-12-15 | 250 | 254 | 220 | 220 | 2,580,000 | 1,100 |
| 1997-12-12 | 262 | 262 | 245 | 260 | 3,589,000 | 1,300 |
| 1997-12-11 | 270 | 270 | 261 | 262 | 1,227,000 | 1,310 |
| 1997-12-10 | 280 | 281 | 272 | 272 | 1,190,000 | 1,360 |
| 1997-12-09 | 283 | 287 | 268 | 282 | 2,318,000 | 1,410 |
| 1997-12-08 | 305 | 305 | 282 | 286 | 1,013,000 | 1,430 |
| 1997-12-05 | 318 | 318 | 300 | 305 | 1,787,000 | 1,525 |
| 1997-12-04 | 322 | 323 | 310 | 318 | 1,205,000 | 1,590 |
| 1997-12-03 | 340 | 343 | 315 | 320 | 1,097,000 | 1,600 |
| 1997-12-02 | 361 | 367 | 330 | 345 | 2,143,000 | 1,725 |
| 1997-12-01 | 338 | 360 | 335 | 360 | 720,000 | 1,800 |
| 1997-11-28 | 350 | 352 | 330 | 335 | 1,091,000 | 1,675 |
| 1997-11-27 | 360 | 364 | 347 | 355 | 1,419,000 | 1,775 |
| 1997-11-26 | 351 | 373 | 346 | 360 | 622,000 | 1,800 |
| 1997-11-25 | 340 | 360 | 340 | 346 | 1,450,000 | 1,730 |
| 1997-11-21 | 382 | 386 | 366 | 370 | 1,164,000 | 1,850 |
| 1997-11-20 | 380 | 390 | 370 | 375 | 789,000 | 1,875 |
| 1997-11-19 | 385 | 385 | 370 | 370 | 1,097,000 | 1,850 |
| 1997-11-18 | 388 | 413 | 388 | 407 | 911,000 | 2,035 |
| 1997-11-17 | 360 | 400 | 356 | 398 | 793,000 | 1,990 |
| 1997-11-14 | 351 | 367 | 351 | 352 | 1,404,000 | 1,760 |
| 1997-11-13 | 367 | 372 | 358 | 361 | 754,000 | 1,805 |
| 1997-11-12 | 370 | 374 | 360 | 372 | 884,000 | 1,860 |
| 1997-11-11 | 370 | 374 | 365 | 374 | 983,000 | 1,870 |
| 1997-11-10 | 363 | 368 | 360 | 368 | 952,000 | 1,840 |
| 1997-11-07 | 379 | 385 | 370 | 373 | 666,000 | 1,865 |
| 1997-11-06 | 400 | 405 | 387 | 394 | 1,863,000 | 1,970 |
| 1997-11-05 | 402 | 402 | 395 | 395 | 825,000 | 1,975 |
| 1997-11-04 | 395 | 405 | 391 | 398 | 781,000 | 1,990 |
| 1997-10-31 | 385 | 395 | 377 | 395 | 835,000 | 1,975 |
| 1997-10-30 | 401 | 404 | 387 | 388 | 717,000 | 1,940 |
| 1997-10-29 | 408 | 410 | 397 | 406 | 613,000 | 2,030 |
| 1997-10-28 | 385 | 396 | 385 | 390 | 1,203,000 | 1,950 |
| 1997-10-27 | 418 | 418 | 405 | 409 | 599,000 | 2,045 |
| 1997-10-24 | 412 | 429 | 406 | 421 | 470,000 | 2,105 |
| 1997-10-23 | 425 | 435 | 412 | 418 | 1,727,000 | 2,090 |
| 1997-10-22 | 400 | 427 | 400 | 418 | 678,000 | 2,090 |
| 1997-10-21 | 395 | 403 | 392 | 395 | 756,000 | 1,975 |
| 1997-10-20 | 382 | 389 | 382 | 385 | 199,000 | 1,925 |
| 1997-10-17 | 389 | 391 | 382 | 382 | 785,000 | 1,910 |
| 1997-10-16 | 385 | 394 | 384 | 389 | 862,000 | 1,945 |
| 1997-10-15 | 390 | 392 | 380 | 384 | 1,038,000 | 1,920 |
| 1997-10-14 | 386 | 393 | 382 | 388 | 1,035,000 | 1,940 |
| 1997-10-13 | 396 | 411 | 386 | 411 | 763,000 | 2,055 |
| 1997-10-09 | 406 | 406 | 400 | 400 | 984,000 | 2,000 |
| 1997-10-08 | 401 | 414 | 401 | 401 | 817,000 | 2,005 |
| 1997-10-07 | 401 | 411 | 399 | 406 | 983,000 | 2,030 |
| 1997-10-06 | 382 | 405 | 381 | 398 | 1,182,000 | 1,990 |
| 1997-10-03 | 383 | 383 | 375 | 380 | 588,000 | 1,900 |
| 1997-10-02 | 389 | 389 | 376 | 383 | 787,000 | 1,915 |
| 1997-10-01 | 380 | 398 | 373 | 386 | 769,000 | 1,930 |
| 1997-09-30 | 383 | 385 | 370 | 380 | 737,000 | 1,900 |
| 1997-09-29 | 388 | 392 | 370 | 381 | 650,000 | 1,905 |
| 1997-09-26 | 395 | 402 | 388 | 388 | 714,000 | 1,940 |
| 1997-09-25 | 394 | 402 | 390 | 392 | 514,000 | 1,960 |
| 1997-09-24 | 415 | 416 | 396 | 402 | 1,686,000 | 2,010 |
| 1997-09-22 | 404 | 420 | 404 | 420 | 872,000 | 2,100 |
| 1997-09-19 | 400 | 415 | 400 | 404 | 979,000 | 2,020 |
| 1997-09-18 | 388 | 409 | 388 | 400 | 2,691,000 | 2,000 |
| 1997-09-17 | 407 | 412 | 380 | 385 | 2,142,000 | 1,925 |
| 1997-09-16 | 424 | 424 | 402 | 407 | 1,645,000 | 2,035 |
| 1997-09-12 | 446 | 447 | 420 | 424 | 2,524,000 | 2,120 |
| 1997-09-11 | 461 | 461 | 451 | 451 | 739,000 | 2,255 |
| 1997-09-10 | 460 | 466 | 455 | 466 | 532,000 | 2,330 |
| 1997-09-09 | 456 | 465 | 455 | 465 | 450,000 | 2,325 |
| 1997-09-08 | 451 | 464 | 451 | 460 | 789,000 | 2,300 |
| 1997-09-05 | 453 | 454 | 449 | 451 | 643,000 | 2,255 |
| 1997-09-04 | 463 | 466 | 457 | 463 | 1,271,000 | 2,315 |
| 1997-09-03 | 463 | 475 | 460 | 468 | 1,336,000 | 2,340 |
| 1997-09-02 | 463 | 466 | 458 | 460 | 585,000 | 2,300 |
| 1997-09-01 | 489 | 490 | 468 | 473 | 519,000 | 2,365 |
| 1997-08-29 | 495 | 495 | 485 | 489 | 1,023,000 | 2,445 |
| 1997-08-28 | 498 | 500 | 491 | 497 | 589,000 | 2,485 |
| 1997-08-27 | 500 | 501 | 497 | 498 | 723,000 | 2,490 |
| 1997-08-26 | 503 | 508 | 500 | 503 | 1,036,000 | 2,515 |
| 1997-08-25 | 511 | 511 | 504 | 505 | 1,191,000 | 2,525 |
| 1997-08-22 | 513 | 515 | 500 | 510 | 2,274,000 | 2,550 |
| 1997-08-21 | 500 | 520 | 500 | 509 | 3,428,000 | 2,545 |
| 1997-08-20 | 459 | 481 | 459 | 475 | 895,000 | 2,375 |
| 1997-08-19 | 456 | 463 | 455 | 463 | 933,000 | 2,315 |
| 1997-08-18 | 444 | 454 | 435 | 454 | 747,000 | 2,270 |
| 1997-08-15 | 450 | 451 | 445 | 445 | 776,000 | 2,225 |
| 1997-08-14 | 444 | 452 | 444 | 452 | 994,000 | 2,260 |
| 1997-08-13 | 458 | 469 | 450 | 454 | 1,166,000 | 2,270 |
| 1997-08-12 | 461 | 467 | 456 | 462 | 338,000 | 2,310 |
| 1997-08-11 | 459 | 471 | 455 | 456 | 509,000 | 2,280 |
| 1997-08-08 | 464 | 469 | 458 | 469 | 696,000 | 2,345 |
| 1997-08-07 | 471 | 475 | 462 | 465 | 268,000 | 2,325 |
| 1997-08-06 | 469 | 476 | 451 | 476 | 536,000 | 2,380 |
| 1997-08-05 | 469 | 479 | 459 | 474 | 464,000 | 2,370 |
| 1997-08-04 | 482 | 488 | 460 | 469 | 485,000 | 2,345 |
| 1997-08-01 | 496 | 496 | 480 | 481 | 499,000 | 2,405 |
| 1997-07-31 | 495 | 510 | 486 | 510 | 422,000 | 2,550 |
| 1997-07-30 | 507 | 509 | 496 | 499 | 576,000 | 2,495 |
| 1997-07-29 | 517 | 518 | 510 | 511 | 596,000 | 2,555 |
| 1997-07-28 | 529 | 530 | 522 | 525 | 242,000 | 2,625 |
| 1997-07-25 | 523 | 527 | 517 | 527 | 202,000 | 2,635 |
| 1997-07-24 | 525 | 525 | 520 | 525 | 346,000 | 2,625 |
| 1997-07-23 | 525 | 530 | 516 | 518 | 372,000 | 2,590 |
| 1997-07-22 | 528 | 532 | 526 | 530 | 858,000 | 2,650 |
| 1997-07-18 | 516 | 525 | 516 | 525 | 838,000 | 2,625 |
| 1997-07-17 | 518 | 524 | 516 | 519 | 490,000 | 2,595 |
| 1997-07-16 | 520 | 524 | 516 | 518 | 883,000 | 2,590 |
| 1997-07-15 | 525 | 526 | 519 | 519 | 609,000 | 2,595 |
| 1997-07-14 | 528 | 528 | 520 | 525 | 659,000 | 2,625 |
| 1997-07-11 | 523 | 528 | 519 | 527 | 420,000 | 2,635 |
| 1997-07-10 | 519 | 527 | 519 | 523 | 957,000 | 2,615 |
| 1997-07-09 | 528 | 528 | 518 | 523 | 592,000 | 2,615 |
| 1997-07-08 | 518 | 525 | 518 | 522 | 342,000 | 2,610 |
| 1997-07-07 | 521 | 525 | 515 | 517 | 455,000 | 2,585 |
| 1997-07-04 | 537 | 537 | 523 | 525 | 1,034,000 | 2,625 |
| 1997-07-03 | 535 | 538 | 526 | 538 | 634,000 | 2,690 |
| 1997-07-02 | 533 | 534 | 523 | 525 | 240,000 | 2,625 |
| 1997-07-01 | 540 | 540 | 523 | 524 | 659,000 | 2,620 |
| 1997-06-30 | 527 | 540 | 527 | 540 | 438,000 | 2,700 |
| 1997-06-27 | 532 | 539 | 525 | 525 | 573,000 | 2,625 |
| 1997-06-26 | 539 | 547 | 537 | 539 | 944,000 | 2,695 |
| 1997-06-25 | 536 | 542 | 534 | 537 | 1,255,000 | 2,685 |
| 1997-06-24 | 522 | 534 | 522 | 533 | 987,000 | 2,665 |
| 1997-06-23 | 526 | 528 | 525 | 526 | 464,000 | 2,630 |
| 1997-06-20 | 527 | 529 | 523 | 525 | 1,207,000 | 2,625 |
| 1997-06-19 | 524 | 524 | 515 | 523 | 522,000 | 2,615 |
| 1997-06-18 | 515 | 518 | 503 | 515 | 716,000 | 2,575 |
| 1997-06-17 | 531 | 531 | 510 | 516 | 1,033,000 | 2,580 |
| 1997-06-16 | 529 | 535 | 526 | 529 | 520,000 | 2,645 |
| 1997-06-13 | 529 | 529 | 519 | 524 | 2,319,000 | 2,620 |
| 1997-06-12 | 518 | 528 | 518 | 524 | 681,000 | 2,620 |
| 1997-06-11 | 518 | 522 | 506 | 518 | 955,000 | 2,590 |
| 1997-06-10 | 513 | 519 | 510 | 518 | 648,000 | 2,590 |
| 1997-06-09 | 515 | 517 | 502 | 505 | 489,000 | 2,525 |
| 1997-06-06 | 522 | 523 | 515 | 518 | 383,000 | 2,590 |
| 1997-06-05 | 524 | 530 | 519 | 522 | 1,180,000 | 2,610 |
| 1997-06-04 | 511 | 524 | 510 | 521 | 1,237,000 | 2,605 |
| 1997-06-03 | 509 | 519 | 504 | 511 | 995,000 | 2,555 |
| 1997-06-02 | 493 | 518 | 493 | 509 | 1,840,000 | 2,545 |
| 1997-05-30 | 505 | 505 | 491 | 491 | 841,000 | 2,455 |
| 1997-05-29 | 506 | 509 | 497 | 505 | 525,000 | 2,525 |
| 1997-05-28 | 500 | 510 | 498 | 510 | 942,000 | 2,550 |
| 1997-05-27 | 512 | 512 | 495 | 495 | 1,501,000 | 2,475 |
| 1997-05-26 | 515 | 515 | 511 | 511 | 516,000 | 2,555 |
| 1997-05-23 | 522 | 524 | 515 | 515 | 1,006,000 | 2,575 |
| 1997-05-22 | 515 | 521 | 511 | 521 | 419,000 | 2,605 |
| 1997-05-21 | 522 | 525 | 514 | 514 | 331,000 | 2,570 |
| 1997-05-20 | 522 | 535 | 520 | 522 | 555,000 | 2,610 |
| 1997-05-19 | 520 | 536 | 510 | 522 | 866,000 | 2,610 |
| 1997-05-16 | 528 | 538 | 524 | 527 | 818,000 | 2,635 |
| 1997-05-15 | 508 | 527 | 506 | 527 | 925,000 | 2,635 |
| 1997-05-14 | 515 | 518 | 509 | 516 | 765,000 | 2,580 |
| 1997-05-13 | 533 | 540 | 514 | 514 | 932,000 | 2,570 |
| 1997-05-12 | 515 | 523 | 514 | 523 | 600,000 | 2,615 |
| 1997-05-09 | 535 | 535 | 515 | 515 | 1,181,000 | 2,575 |
| 1997-05-08 | 520 | 525 | 517 | 525 | 1,748,000 | 2,625 |
| 1997-05-07 | 551 | 551 | 526 | 530 | 1,439,000 | 2,650 |
| 1997-05-06 | 550 | 567 | 546 | 551 | 1,792,000 | 2,755 |
| 1997-05-02 | 520 | 539 | 520 | 536 | 888,000 | 2,680 |
| 1997-05-01 | 538 | 541 | 520 | 520 | 1,714,000 | 2,600 |
| 1997-04-30 | 501 | 513 | 496 | 513 | 898,000 | 2,565 |
| 1997-04-28 | 492 | 499 | 492 | 499 | 378,000 | 2,495 |
| 1997-04-25 | 505 | 505 | 490 | 490 | 1,055,000 | 2,450 |
| 1997-04-24 | 502 | 516 | 501 | 505 | 1,088,000 | 2,525 |
| 1997-04-23 | 508 | 515 | 501 | 510 | 1,570,000 | 2,550 |
| 1997-04-22 | 498 | 507 | 497 | 500 | 1,366,000 | 2,500 |
| 1997-04-21 | 495 | 507 | 495 | 506 | 1,976,000 | 2,530 |
| 1997-04-18 | 481 | 493 | 477 | 485 | 2,056,000 | 2,425 |
| 1997-04-17 | 462 | 480 | 462 | 480 | 883,000 | 2,400 |
| 1997-04-16 | 460 | 462 | 449 | 453 | 1,604,000 | 2,265 |
| 1997-04-15 | 445 | 455 | 438 | 455 | 930,000 | 2,275 |
| 1997-04-14 | 450 | 457 | 435 | 440 | 653,000 | 2,200 |
| 1997-04-11 | 448 | 452 | 443 | 450 | 1,222,000 | 2,250 |
| 1997-04-10 | 454 | 457 | 450 | 451 | 1,258,000 | 2,255 |
| 1997-04-09 | 463 | 465 | 450 | 455 | 1,670,000 | 2,275 |
| 1997-04-08 | 458 | 470 | 450 | 468 | 1,389,000 | 2,340 |
| 1997-04-07 | 464 | 466 | 455 | 457 | 630,000 | 2,285 |
| 1997-04-04 | 465 | 468 | 457 | 464 | 952,000 | 2,320 |
| 1997-04-03 | 470 | 472 | 463 | 464 | 1,883,000 | 2,320 |
| 1997-04-02 | 470 | 475 | 461 | 475 | 885,000 | 2,375 |
| 1997-04-01 | 459 | 470 | 456 | 470 | 532,000 | 2,350 |
| 1997-03-31 | 465 | 473 | 462 | 473 | 389,000 | 2,365 |
| 1997-03-28 | 469 | 472 | 464 | 469 | 453,000 | 2,345 |
| 1997-03-27 | 482 | 484 | 462 | 469 | 1,517,000 | 2,345 |
| 1997-03-26 | 469 | 479 | 467 | 477 | 823,000 | 2,385 |
| 1997-03-25 | 472 | 480 | 472 | 475 | 1,138,000 | 2,375 |
| 1997-03-24 | 490 | 495 | 465 | 471 | 1,310,000 | 2,355 |
| 1997-03-21 | 470 | 485 | 470 | 485 | 1,223,000 | 2,425 |
| 1997-03-19 | 464 | 467 | 457 | 466 | 504,000 | 2,330 |
| 1997-03-18 | 447 | 466 | 447 | 460 | 1,519,000 | 2,300 |
| 1997-03-17 | 440 | 447 | 436 | 447 | 1,336,000 | 2,235 |
| 1997-03-14 | 424 | 445 | 424 | 439 | 2,873,000 | 2,195 |
| 1997-03-13 | 450 | 450 | 433 | 434 | 1,000,000 | 2,170 |
| 1997-03-12 | 452 | 454 | 446 | 453 | 505,000 | 2,265 |
| 1997-03-11 | 454 | 458 | 450 | 458 | 545,000 | 2,290 |
| 1997-03-10 | 455 | 460 | 449 | 454 | 368,000 | 2,270 |
| 1997-03-07 | 451 | 462 | 447 | 462 | 675,000 | 2,310 |
| 1997-03-06 | 464 | 467 | 452 | 458 | 650,000 | 2,290 |
| 1997-03-05 | 473 | 473 | 462 | 463 | 545,000 | 2,315 |
| 1997-03-04 | 470 | 474 | 468 | 473 | 526,000 | 2,365 |
| 1997-03-03 | 475 | 475 | 464 | 467 | 554,000 | 2,335 |
| 1997-02-28 | 480 | 486 | 478 | 480 | 947,000 | 2,400 |
| 1997-02-27 | 480 | 485 | 475 | 482 | 345,000 | 2,410 |
| 1997-02-26 | 492 | 492 | 482 | 485 | 866,000 | 2,425 |
| 1997-02-25 | 493 | 495 | 490 | 493 | 508,000 | 2,465 |
| 1997-02-24 | 490 | 495 | 484 | 492 | 386,000 | 2,460 |
| 1997-02-21 | 500 | 500 | 480 | 483 | 861,000 | 2,415 |
| 1997-02-20 | 495 | 503 | 491 | 500 | 1,036,000 | 2,500 |
| 1997-02-19 | 490 | 494 | 488 | 493 | 845,000 | 2,465 |
| 1997-02-18 | 490 | 496 | 487 | 487 | 572,000 | 2,435 |
| 1997-02-17 | 490 | 493 | 489 | 489 | 809,000 | 2,445 |
| 1997-02-14 | 474 | 485 | 474 | 485 | 1,362,000 | 2,425 |
| 1997-02-13 | 474 | 481 | 473 | 474 | 752,000 | 2,370 |
| 1997-02-12 | 464 | 478 | 463 | 469 | 1,133,000 | 2,345 |
| 1997-02-10 | 448 | 457 | 446 | 454 | 504,000 | 2,270 |
| 1997-02-07 | 451 | 455 | 441 | 443 | 912,000 | 2,215 |
| 1997-02-06 | 454 | 454 | 444 | 450 | 673,000 | 2,250 |
| 1997-02-05 | 455 | 455 | 437 | 444 | 878,000 | 2,220 |
| 1997-02-04 | 455 | 466 | 454 | 457 | 1,311,000 | 2,285 |
| 1997-02-03 | 448 | 452 | 439 | 450 | 494,000 | 2,250 |
| 1997-01-31 | 442 | 461 | 441 | 448 | 768,000 | 2,240 |
| 1997-01-30 | 458 | 458 | 434 | 437 | 584,000 | 2,185 |
| 1997-01-29 | 440 | 459 | 437 | 458 | 1,011,000 | 2,290 |
| 1997-01-28 | 429 | 440 | 428 | 437 | 846,000 | 2,185 |
| 1997-01-27 | 440 | 445 | 429 | 434 | 1,111,000 | 2,170 |
| 1997-01-24 | 459 | 459 | 443 | 445 | 1,413,000 | 2,225 |
| 1997-01-23 | 469 | 474 | 463 | 464 | 1,073,000 | 2,320 |
| 1997-01-22 | 468 | 479 | 460 | 479 | 1,334,000 | 2,395 |
| 1997-01-21 | 467 | 476 | 462 | 469 | 930,000 | 2,345 |
| 1997-01-20 | 479 | 479 | 450 | 466 | 751,000 | 2,330 |
| 1997-01-17 | 487 | 493 | 483 | 484 | 1,500,000 | 2,420 |
| 1997-01-16 | 490 | 498 | 488 | 492 | 1,657,000 | 2,460 |
| 1997-01-14 | 461 | 488 | 461 | 488 | 1,830,000 | 2,440 |
| 1997-01-13 | 460 | 500 | 459 | 496 | 1,742,000 | 2,480 |
| 1997-01-10 | 456 | 469 | 452 | 455 | 3,109,000 | 2,275 |
| 1997-01-09 | 478 | 480 | 456 | 456 | 954,000 | 2,280 |
| 1997-01-08 | 505 | 507 | 475 | 475 | 993,000 | 2,375 |
| 1997-01-07 | 504 | 514 | 504 | 505 | 1,070,000 | 2,525 |
| 1997-01-06 | 506 | 524 | 503 | 524 | 292,000 | 2,620 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
