3401 帝人(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	375	380	375	377	332,000	1,885
1999-12-29	380	383	375	376	691,000	1,880
1999-12-28	390	394	380	383	419,000	1,915
1999-12-27	385	390	384	388	461,000	1,940
1999-12-24	395	397	381	382	1,311,000	1,910
1999-12-22	385	400	384	398	1,057,000	1,990
1999-12-21	377	390	377	388	1,014,000	1,940
1999-12-20	395	395	374	382	1,981,000	1,910
1999-12-17	410	411	400	400	1,720,000	2,000
1999-12-16	420	422	418	419	1,093,000	2,095
1999-12-15	425	425	411	420	1,530,000	2,100
1999-12-14	422	430	422	423	2,323,000	2,115
1999-12-13	405	420	405	412	4,001,000	2,060
1999-12-10	404	410	394	398	6,790,000	1,990
1999-12-09	420	425	405	414	3,224,000	2,070
1999-12-08	461	466	422	430	4,085,000	2,150
1999-12-07	466	472	463	465	589,000	2,325
1999-12-06	460	477	452	470	1,127,000	2,350
1999-12-03	478	478	459	461	933,000	2,305
1999-12-02	482	490	472	483	1,795,000	2,415
1999-12-01	462	482	458	467	1,895,000	2,335
1999-11-30	457	474	450	458	1,467,000	2,290
1999-11-29	447	466	446	462	1,297,000	2,310
1999-11-26	433	450	433	447	1,112,000	2,235
1999-11-25	440	455	430	443	1,862,000	2,215
1999-11-24	444	449	435	440	1,742,000	2,200
1999-11-22	455	474	450	459	2,155,000	2,295
1999-11-19	458	465	445	450	2,674,000	2,250
1999-11-18	443	465	433	454	3,904,000	2,270
1999-11-17	425	445	425	428	5,001,000	2,140
1999-11-16	403	422	400	422	3,917,000	2,110
1999-11-15	434	439	390	398	4,329,000	1,990
1999-11-12	453	470	433	434	5,376,000	2,170
1999-11-11	474	477	445	445	2,852,000	2,225
1999-11-10	490	492	472	488	3,687,000	2,440
1999-11-09	502	508	492	493	1,606,000	2,465
1999-11-08	519	527	501	501	1,677,000	2,505
1999-11-05	521	535	521	529	1,647,000	2,645
1999-11-04	538	543	529	531	2,602,000	2,655
1999-11-02	519	535	516	530	1,263,000	2,650
1999-11-01	522	530	515	518	640,000	2,590
1999-10-29	530	543	528	532	2,101,000	2,660
1999-10-28	529	529	511	512	1,372,000	2,560
1999-10-27	549	549	529	529	1,828,000	2,645
1999-10-26	545	556	544	549	2,646,000	2,745
1999-10-25	535	546	530	544	1,782,000	2,720
1999-10-22	520	530	515	524	2,092,000	2,620
1999-10-21	520	520	496	500	657,000	2,500
1999-10-20	504	520	496	519	1,551,000	2,595
1999-10-19	487	499	486	495	814,000	2,475
1999-10-18	498	502	486	486	959,000	2,430
1999-10-15	495	498	485	494	1,947,000	2,470
1999-10-14	496	500	488	493	2,454,000	2,465
1999-10-13	500	509	491	491	2,024,000	2,455
1999-10-12	520	525	510	515	1,285,000	2,575
1999-10-08	541	541	518	525	1,556,000	2,625
1999-10-07	528	545	525	531	1,647,000	2,655
1999-10-06	525	534	517	529	1,262,000	2,645
1999-10-05	550	550	530	535	1,078,000	2,675
1999-10-04	516	560	516	550	4,823,000	2,750
1999-10-01	503	517	503	506	903,000	2,530
1999-09-30	512	519	510	513	1,220,000	2,565
1999-09-29	503	510	503	510	1,241,000	2,550
1999-09-28	505	515	504	505	857,000	2,525
1999-09-27	505	513	504	505	1,165,000	2,525
1999-09-24	510	515	500	509	1,752,000	2,545
1999-09-22	505	521	503	515	2,056,000	2,575
1999-09-21	495	520	495	515	3,901,000	2,575
1999-09-20	504	505	500	505	1,637,000	2,525
1999-09-17	491	499	487	495	946,000	2,475
1999-09-16	500	502	488	497	1,247,000	2,485
1999-09-14	500	504	498	504	2,413,000	2,520
1999-09-13	492	505	490	500	2,233,000	2,500
1999-09-10	471	500	471	492	5,383,000	2,460
1999-09-09	465	480	465	470	1,082,000	2,350
1999-09-08	469	472	457	460	804,000	2,300
1999-09-07	480	484	467	467	701,000	2,335
1999-09-06	475	482	474	480	677,000	2,400
1999-09-03	468	479	467	468	459,000	2,340
1999-09-02	474	478	468	468	900,000	2,340
1999-09-01	470	480	466	480	1,391,000	2,400
1999-08-31	480	485	461	465	2,231,000	2,325
1999-08-30	497	502	478	481	1,511,000	2,405
1999-08-27	491	499	484	484	1,331,000	2,420
1999-08-26	498	505	485	494	1,893,000	2,470
1999-08-25	506	508	491	498	967,000	2,490
1999-08-24	504	511	498	505	2,748,000	2,525
1999-08-23	479	509	479	502	2,835,000	2,510
1999-08-20	464	479	463	475	1,522,000	2,375
1999-08-19	461	470	461	466	1,188,000	2,330
1999-08-18	471	475	458	462	1,159,000	2,310
1999-08-17	465	472	464	471	1,205,000	2,355
1999-08-16	467	474	461	465	692,000	2,325
1999-08-13	463	463	454	462	1,397,000	2,310
1999-08-12	454	458	446	458	592,000	2,290
1999-08-11	444	453	440	449	856,000	2,245
1999-08-10	448	450	439	448	1,628,000	2,240
1999-08-09	441	446	441	444	1,755,000	2,220
1999-08-06	448	449	440	441	1,311,000	2,205
1999-08-05	451	453	446	448	1,382,000	2,240
1999-08-04	477	477	453	456	1,503,000	2,280
1999-08-03	474	477	469	477	1,572,000	2,385
1999-08-02	462	468	462	464	802,000	2,320
1999-07-30	471	473	462	462	993,000	2,310
1999-07-29	480	480	471	471	925,000	2,355
1999-07-28	471	478	471	476	1,069,000	2,380
1999-07-27	473	477	466	471	1,243,000	2,355
1999-07-26	484	485	473	473	965,000	2,365
1999-07-23	485	491	476	482	1,574,000	2,410
1999-07-22	491	492	483	484	1,641,000	2,420
1999-07-21	488	492	488	492	1,454,000	2,460
1999-07-19	485	493	484	493	2,133,000	2,465
1999-07-16	485	493	484	484	2,244,000	2,420
1999-07-15	491	491	469	480	2,585,000	2,400
1999-07-14	497	504	488	492	1,850,000	2,460
1999-07-13	504	508	496	498	1,482,000	2,490
1999-07-12	486	510	486	492	1,050,000	2,460
1999-07-09	488	493	486	486	1,234,000	2,430
1999-07-08	495	495	485	488	728,000	2,440
1999-07-07	490	494	488	490	501,000	2,450
1999-07-06	490	491	484	487	1,053,000	2,435
1999-07-05	497	500	486	486	1,369,000	2,430
1999-07-02	505	508	495	500	1,124,000	2,500
1999-07-01	495	508	489	508	1,854,000	2,540
1999-06-30	504	508	490	490	1,219,000	2,450
1999-06-29	504	508	498	508	1,671,000	2,540
1999-06-28	505	512	505	508	617,000	2,540
1999-06-25	520	523	502	510	777,000	2,550
1999-06-24	518	524	515	524	539,000	2,620
1999-06-23	521	527	519	519	1,012,000	2,595
1999-06-22	518	525	518	525	904,000	2,625
1999-06-21	522	525	515	522	1,249,000	2,610
1999-06-18	527	533	521	522	1,103,000	2,610
1999-06-17	524	534	523	534	1,279,000	2,670
1999-06-16	534	535	522	524	1,447,000	2,620
1999-06-15	520	533	513	530	1,534,000	2,650
1999-06-14	517	530	517	517	1,129,000	2,585
1999-06-11	529	529	509	517	6,662,000	2,585
1999-06-10	499	513	499	509	1,550,000	2,545
1999-06-09	482	511	480	499	2,495,000	2,495
1999-06-08	473	482	473	482	920,000	2,410
1999-06-07	474	481	470	476	822,000	2,380
1999-06-04	468	477	465	470	1,079,000	2,350
1999-06-03	473	476	466	466	1,644,000	2,330
1999-06-02	481	481	467	474	1,014,000	2,370
1999-06-01	476	483	465	481	791,000	2,405
1999-05-31	461	490	461	490	595,000	2,450
1999-05-28	466	469	461	466	560,000	2,330
1999-05-27	473	473	461	469	587,000	2,345
1999-05-26	460	478	460	468	888,000	2,340
1999-05-25	462	475	462	468	827,000	2,340
1999-05-24	457	468	451	467	1,297,000	2,335
1999-05-21	470	470	453	462	2,225,000	2,310
1999-05-20	487	493	482	483	1,190,000	2,415
1999-05-19	493	497	485	488	939,000	2,440
1999-05-18	496	506	491	498	1,249,000	2,490
1999-05-17	501	501	485	491	1,359,000	2,455
1999-05-14	511	514	501	503	2,291,000	2,515
1999-05-13	519	523	507	511	1,286,000	2,555
1999-05-12	520	521	506	520	1,538,000	2,600
1999-05-11	520	520	509	509	737,000	2,545
1999-05-10	515	524	515	521	1,531,000	2,605
1999-05-07	516	520	510	510	1,429,000	2,550
1999-05-06	512	518	505	518	1,194,000	2,590
1999-04-30	504	520	495	502	1,955,000	2,510
1999-04-28	501	508	496	504	1,956,000	2,520
1999-04-27	494	501	489	501	2,185,000	2,505
1999-04-26	500	502	490	490	1,413,000	2,450
1999-04-23	500	502	496	501	2,170,000	2,505
1999-04-22	512	512	494	501	1,473,000	2,505
1999-04-21	526	526	508	514	1,453,000	2,570
1999-04-20	530	536	526	529	2,043,000	2,645
1999-04-19	534	540	527	532	2,739,000	2,660
1999-04-16	509	525	502	524	4,338,000	2,620
1999-04-15	488	508	485	502	3,768,000	2,510
1999-04-14	480	484	468	478	1,858,000	2,390
1999-04-13	484	493	482	484	948,000	2,420
1999-04-12	488	490	470	475	1,680,000	2,375
1999-04-09	520	520	495	495	2,715,000	2,475
1999-04-08	510	510	495	500	1,378,000	2,500
1999-04-07	500	507	495	505	1,594,000	2,525
1999-04-06	501	510	489	500	1,027,000	2,500
1999-04-05	503	515	500	501	1,608,000	2,505
1999-04-02	490	510	486	505	2,285,000	2,525
1999-04-01	476	490	475	480	2,009,000	2,400
1999-03-31	483	484	470	478	1,253,000	2,390
1999-03-30	464	484	455	480	3,397,000	2,400
1999-03-29	440	460	440	454	2,032,000	2,270
1999-03-26	420	440	418	437	1,342,000	2,185
1999-03-25	407	433	407	413	1,599,000	2,065
1999-03-24	400	407	398	402	3,202,000	2,010
1999-03-23	430	435	411	418	2,447,000	2,090
1999-03-19	425	437	424	429	1,562,000	2,145
1999-03-18	453	453	423	425	1,326,000	2,125
1999-03-17	449	460	447	453	3,789,000	2,265
1999-03-16	450	454	440	450	1,769,000	2,250
1999-03-15	435	454	432	454	1,504,000	2,270
1999-03-12	441	443	431	435	2,824,000	2,175
1999-03-11	439	455	438	443	2,358,000	2,215
1999-03-10	425	441	423	440	1,947,000	2,200
1999-03-09	410	415	406	415	1,401,000	2,075
1999-03-08	424	430	410	410	961,000	2,050
1999-03-05	406	430	405	427	1,368,000	2,135
1999-03-04	401	407	397	402	1,165,000	2,010
1999-03-03	403	403	391	397	1,938,000	1,985
1999-03-02	423	423	401	402	2,317,000	2,010
1999-03-01	428	437	423	424	1,591,000	2,120
1999-02-26	424	431	422	426	1,557,000	2,130
1999-02-25	419	423	418	423	1,537,000	2,115
1999-02-24	426	432	419	419	1,550,000	2,095
1999-02-23	425	432	422	425	1,314,000	2,125
1999-02-22	420	433	420	425	797,000	2,125
1999-02-19	428	428	415	415	435,000	2,075
1999-02-18	432	432	427	429	712,000	2,145
1999-02-17	445	445	431	432	1,157,000	2,160
1999-02-16	445	448	442	445	1,610,000	2,225
1999-02-15	434	444	432	440	3,240,000	2,200
1999-02-12	417	429	415	427	2,198,000	2,135
1999-02-10	417	417	405	409	1,235,000	2,045
1999-02-09	420	432	419	427	1,889,000	2,135
1999-02-08	425	425	415	415	1,272,000	2,075
1999-02-05	425	427	419	425	2,319,000	2,125
1999-02-04	420	425	415	420	1,603,000	2,100
1999-02-03	392	428	392	425	2,135,000	2,125
1999-02-02	397	400	395	397	565,000	1,985
1999-02-01	404	405	396	400	403,000	2,000
1999-01-29	394	405	394	405	697,000	2,025
1999-01-28	390	395	385	389	854,000	1,945
1999-01-27	395	397	388	389	957,000	1,945
1999-01-26	400	400	390	395	1,244,000	1,975
1999-01-25	402	402	397	400	773,000	2,000
1999-01-22	410	414	400	400	666,000	2,000
1999-01-21	410	415	407	414	692,000	2,070
1999-01-20	404	408	403	408	595,000	2,040
1999-01-19	397	405	397	404	668,000	2,020
1999-01-18	409	410	396	396	675,000	1,980
1999-01-14	390	404	390	404	701,000	2,020
1999-01-13	399	405	388	389	662,000	1,945
1999-01-12	405	405	395	399	977,000	1,995
1999-01-11	405	412	403	410	909,000	2,050
1999-01-08	415	415	403	403	660,000	2,015
1999-01-07	422	424	415	415	1,558,000	2,075
1999-01-06	415	424	414	422	831,000	2,110
1999-01-05	414	414	407	411	808,000	2,055
1999-01-04	414	416	409	409	542,000	2,045

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