[3401 東証1部] 帝人 日足 時系列データ

[3401 東証1部] 帝人 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-082310.002326.002286.002326.0020025004628576100
2016-12-072270.002332.002270.002303.0025197005809178700
2016-12-062177.002268.002177.002267.0039593008911690700
2016-12-052125.002158.002125.002153.0016799003602924000
2016-12-022120.002154.002115.002140.0014949003196122600
2016-12-012150.002183.002139.002143.0023681005118967100
2016-11-302094.002124.002089.002118.0015709003319842400
2016-11-292085.002100.002079.002095.0015841003315670700
2016-11-282102.002118.002089.002101.0017373003650558600
2016-11-252097.002121.002083.002095.0014557003059867500
2016-11-242089.002094.002080.002082.0013050002721745400
2016-11-222072.002084.002067.002078.0012519002601578000
2016-11-212059.002073.002059.002063.0012173002517281800
2016-11-182037.002060.002035.002040.0014868003042060300
2016-11-171997.002026.001997.002023.0014499002921263100
2016-11-162004.002026.001994.002018.0013482002712572300
2016-11-151994.001999.001983.001991.0014633002912081200
2016-11-141961.001985.001959.001979.0011495002271937400
2016-11-111984.001993.001953.001961.0014844002925878500
2016-11-101973.001989.001946.001984.0018266003604135300
2016-11-091960.001975.001824.001839.0017976003399321000
2016-11-081940.001962.001918.001950.0022233004317992000
2016-11-071982.001983.001942.001955.0019435003808184300
2016-11-041940.001970.001935.001964.0015344003001422600
2016-11-021994.002007.001961.001971.0015964003157335800
2016-11-012025.002032.002013.002025.0013550002740100300
2016-10-312009.002033.002005.002033.0017945003631048300
2016-10-282010.002027.002007.002027.0017470003529498600
2016-10-271980.002019.001976.001999.0019635003925968100
2016-10-261955.001978.001947.001975.0011549002272906500
2016-10-251949.001972.001949.001965.0016099003158518200
2016-10-241932.001947.001925.001944.0015217002954360800
2016-10-211924.001933.001912.001917.0013700002634735900
2016-10-201923.001938.001912.001918.0018657003582715500
2016-10-191923.001939.001902.001930.0020909004028606900
2016-10-181900.001928.001900.001923.0016593003182920000
2016-10-171905.001928.001900.001919.0015865003043910800
2016-10-141937.001942.001917.001925.0011696002253101400
2016-10-131920.001942.001904.001919.0016162003103725900
2016-10-121916.001948.001916.001928.0018164003513565200
2016-10-111950.001978.001933.001936.0016153003148850600
2016-10-071976.001988.001950.001962.009317001827404600
2016-10-061977.001997.001972.001976.0011969002366779200
2016-10-051985.001991.001968.001971.0010985002169543900
2016-10-041977.001986.001959.001985.0010344002045998900
2016-10-031967.001991.001942.001957.0011618002283020700
2016-09-301948.001955.001922.001948.009125001774170500
2016-09-291940.001994.001938.001988.0011857002348879900
2016-09-281975.001980.001937.001946.0011785002297348300
2016-09-27396.00403.00394.00403.0042730001704452000
2016-09-26400.00404.00399.00401.0058310002340320000
2016-09-23398.00400.00396.00398.0038330001525728000
2016-09-21392.00398.00386.00398.0046060001808612000
2016-09-20385.00396.00384.00394.0050760001991706000
2016-09-16388.00388.00384.00387.0033980001311964000
2016-09-15389.00390.00384.00386.0040370001560030000
2016-09-14397.00399.00387.00393.0074630002930097000
2016-09-13390.00392.00387.00392.0038420001499204000
2016-09-12390.00392.00387.00388.0044800001746042000
2016-09-09398.00400.00395.00400.0062490002489035000
2016-09-08395.00400.00394.00396.0059020002340956000
2016-09-07390.00392.00388.00391.0051410002006029000
2016-09-06392.00397.00392.00395.0056150002218127000
2016-09-05398.00402.00395.00396.0061230002441238000
2016-09-02390.00394.00386.00392.0050740001986457000
2016-09-01387.00394.00385.00390.0067560002638892000
2016-08-31378.00387.00375.00386.0066580002554809000
2016-08-30373.00375.00370.00374.0031690001181425000
2016-08-29373.00379.00373.00378.0047490001790512000
2016-08-26369.00373.00368.00368.0037410001383710000
2016-08-25369.00372.00368.00369.0032170001189786000
2016-08-24368.00374.00368.00370.0042420001570434000
2016-08-23369.00376.00365.00370.0044110001635563000
2016-08-22369.00375.00367.00373.0038780001442848000
2016-08-19364.00369.00363.00368.0053510001960999000
2016-08-18367.00367.00362.00364.0054790001997114000
2016-08-17367.00372.00366.00369.0045220001665934000
2016-08-16366.00370.00364.00365.0053440001958696000
2016-08-15368.00368.00363.00364.0037860001381111000
2016-08-12370.00377.00368.00374.0090140003365042000
2016-08-10359.00367.00357.00363.00103790003768472000
2016-08-09363.00367.00360.00365.0060270002191021000
2016-08-08369.00369.00364.00366.0049150001798507000
2016-08-05365.00366.00360.00363.0076190002763450000
2016-08-04351.00361.00347.00358.00116910004171488000
2016-08-03353.00356.00339.00343.00182740006360399000
2016-08-02379.00385.00353.00355.00164800005975481000
2016-08-01382.00385.00374.00385.0057940002206067000
2016-07-29389.00390.00379.00389.0089050003425090000
2016-07-28386.00395.00384.00391.0083790003274325000
2016-07-27383.00387.00381.00385.0074980002880232000
2016-07-26386.00386.00375.00377.0071230002692437000
2016-07-25389.00391.00385.00388.0037240001446801000
2016-07-22384.00387.00383.00384.0046960001805745000
2016-07-21391.00394.00387.00390.0062680002448652000
2016-07-20389.00390.00384.00387.0060900002354813000
2016-07-19390.00394.00385.00392.0062950002451112000
2016-07-15391.00391.00385.00388.0086340003352037000
2016-07-14388.00392.00385.00389.0063390002465843000
2016-07-13391.00394.00385.00387.0094170003657680000
2016-07-12387.00394.00382.00383.00115880004490497000
2016-07-11369.00376.00366.00373.0078740002938347000
2016-07-08364.00368.00355.00355.0096780003488184000
2016-07-07356.00365.00354.00359.0089970003244217000
2016-07-06356.00361.00351.00352.00107490003807732000
2016-07-05355.00375.00354.00369.00127070004643121000
2016-07-04342.00353.00338.00350.0066050002298063000
2016-07-01343.00346.00337.00345.0094790003246259000
2016-06-30352.00354.00336.00337.00117200004011263000
2016-06-29350.00354.00341.00352.0087660003055201000
2016-06-28349.00354.00344.00350.0077500002708186000
2016-06-27343.00356.00337.00353.00146480005078104000
2016-06-24362.00363.00329.00333.00128330004385481000
2016-06-23353.00359.00352.00359.0037520001335278000
2016-06-22355.00357.00351.00353.0051480001820841000
2016-06-21353.00360.00345.00359.0073950002618709000
2016-06-20349.00359.00348.00359.0053130001890531000
2016-06-17354.00357.00349.00353.0083490002951102000
2016-06-16364.00364.00347.00350.0063840002255581000
2016-06-15354.00362.00351.00361.0054780001960445000
2016-06-14359.00361.00351.00356.0075300002674087000
2016-06-13369.00371.00361.00362.0051890001894201000
2016-06-10380.00381.00376.00380.0046340001758644000
2016-06-09385.00390.00379.00382.0053140002037955000
2016-06-08381.00386.00380.00385.0041500001592844000
2016-06-07380.00384.00378.00379.0053520002038704000
2016-06-06372.00376.00369.00376.0053270001988872000
2016-06-03375.00376.00372.00376.0036110001352835000
2016-06-02385.00385.00372.00373.0068440002574554000
2016-06-01385.00388.00382.00384.0037740001451478000
2016-05-31381.00390.00379.00390.0070020002696787000
2016-05-30385.00385.00379.00382.0041370001577295000
2016-05-27379.00382.00377.00382.0033870001288308000
2016-05-26383.00384.00378.00382.0047640001814441000
2016-05-25387.00388.00381.00382.0048750001872184000
2016-05-24382.00386.00381.00381.0051800001982481000
2016-05-23385.00387.00376.00383.0057660002200576000
2016-05-20381.00392.00381.00387.00119040004600674000
2016-05-19370.00376.00369.00373.0063000002344025000
2016-05-18365.00369.00362.00366.0072920002664183000
2016-05-17368.00370.00365.00367.0046080001691932000
2016-05-16366.00373.00364.00365.0045790001684560000
2016-05-13372.00373.00363.00364.0052740001934324000
2016-05-12369.00373.00366.00369.0076250002811529000
2016-05-11373.00379.00369.00370.0068370002557354000
2016-05-10364.00369.00359.00367.0090540003298938000
2016-05-09385.00385.00363.00366.00133960004940053000
2016-05-06385.00398.00375.00382.00149050005734698000
2016-05-02382.00387.00380.00384.0053680002051430000
2016-04-28411.00415.00396.00397.0098530003997895000
2016-04-27408.00410.00405.00407.0040200001636393000
2016-04-26407.00409.00399.00405.0068800002789585000
2016-04-25410.00411.00405.00408.0048040001961851000
2016-04-22402.00410.00402.00409.0059090002402084000
2016-04-21411.00411.00405.00410.0065210002665522000
2016-04-20410.00412.00402.00407.0055740002267130000
2016-04-19400.00409.00399.00407.0081780003312969000
2016-04-18384.00395.00384.00392.0067510002638759000
2016-04-15392.00397.00390.00394.0040680001604742000
2016-04-14395.00398.00391.00398.0072250002853161000
2016-04-13384.00392.00383.00390.0050420001959727000
2016-04-12369.00379.00369.00377.0036790001383545000
2016-04-11371.00374.00364.00372.0042160001558131000
2016-04-08361.00376.00356.00372.0079280002918969000
2016-04-07366.00372.00364.00366.0054180001988781000
2016-04-06369.00372.00364.00366.0058370002144081000
2016-04-05378.00381.00368.00369.0058270002169820000
2016-04-04382.00386.00378.00381.0051920001979648000
2016-04-01386.00389.00380.00384.0097040003728324000
2016-03-31399.00399.00392.00392.0067530002661603000
2016-03-30400.00401.00394.00396.0040370001601397000
2016-03-29396.00400.00394.00399.0044880001784803000
2016-03-28397.00402.00393.00399.0042700001697798000
2016-03-25392.00396.00388.00392.0037030001452733000
2016-03-24393.00393.00387.00389.0041670001626281000
2016-03-23393.00398.00390.00393.0038130001501044000
2016-03-22390.00396.00387.00392.0050190001962533000
2016-03-18393.00395.00383.00386.0079900003092801000
2016-03-17393.00401.00386.00391.0065750002586354000
2016-03-16390.00396.00387.00388.0051260002000914000
2016-03-15396.00398.00389.00393.0063280002483216000
2016-03-14392.00398.00391.00397.0050060001979381000
2016-03-11381.00387.00380.00386.0079740003056133000
2016-03-10381.00389.00381.00386.0076040002933585000
2016-03-09374.00377.00371.00375.0068490002561121000
2016-03-08381.00385.00374.00378.0094370003577144000
2016-03-07385.00388.00379.00381.0072020002754767000
2016-03-04375.00387.00375.00385.0066220002525208000
2016-03-03376.00379.00373.00378.0067520002540787000
2016-03-02381.00386.00377.00381.0094760003608451000
2016-03-01359.00371.00356.00370.0095660003483340000
2016-02-29375.00380.00364.00364.0097290003604110000
2016-02-26383.00386.00373.00373.0080970003060656000
2016-02-25372.00383.00372.00380.0071390002698473000
2016-02-24373.00383.00371.00376.0059350002239764000
2016-02-23381.00384.00377.00379.0090550003445886000
2016-02-22373.00381.00373.00379.0073390002771064000
2016-02-19383.00383.00372.00377.0064900002448042000
2016-02-18383.00391.00379.00387.0072450002794614000
2016-02-17380.00386.00368.00375.0075410002842189000
2016-02-16368.00389.00362.00383.00184540007013182000
2016-02-15355.00372.00354.00367.00114420004143347000
2016-02-12338.00347.00333.00337.00235550008042785000
2016-02-10370.00371.00345.00354.002974900010518203000
2016-02-09382.00384.00369.00370.00102480003844820000
2016-02-08387.00398.00384.00397.0085050003317081000
2016-02-05396.00397.00386.00395.00105880004156447000
2016-02-04399.00407.00397.00403.0083990003376882000
2016-02-03409.00410.00398.00403.00145590005864065000
2016-02-02435.00437.00412.00416.00182500007673647000
2016-02-01450.00457.00431.00434.00189410008369156000
2016-01-29421.00438.00419.00436.00113230004846991000
2016-01-28423.00428.00419.00424.0098960004194054000
2016-01-27407.00427.00407.00424.00160650006746604000
2016-01-26400.00404.00394.00397.0074540002971781000
2016-01-25402.00408.00396.00405.0065790002646398000
2016-01-22387.00397.00382.00396.0074010002874729000
2016-01-21384.00389.00371.00372.0090290003445882000
2016-01-20393.00398.00386.00387.0092190003599632000
2016-01-19392.00397.00387.00395.0072530002850163000
2016-01-18390.00395.00386.00393.0072200002824310000
2016-01-15409.00410.00397.00398.0088670003559082000
2016-01-14401.00403.00393.00402.0085740003416479000
2016-01-13400.00412.00400.00411.0073040002975371000
2016-01-12401.00408.00396.00396.0084650003379466000
2016-01-08403.00414.00401.00408.00108940004451005000
2016-01-07428.00429.00408.00410.00119820004989852000
2016-01-06426.00438.00426.00429.00146790006330536000
2016-01-05413.00425.00408.00424.00116530004880591000
2016-01-04409.00417.00403.00407.0085570003491249000
2015-12-30420.00425.00415.00415.0055260002317879000
2015-12-29418.00419.00413.00418.0033970001415555000
2015-12-28409.00420.00409.00419.0034660001443291000
2015-12-25412.00414.00407.00410.0030370001243024000
2015-12-24418.00422.00412.00413.0051250002134046000
2015-12-22412.00416.00407.00416.0058520002410056000
2015-12-21409.00411.00403.00411.0054780002230642000
2015-12-18422.00425.00409.00411.0098330004089321000
2015-12-17423.00427.00421.00426.0073880003139885000
2015-12-16408.00417.00408.00416.0063510002626389000
2015-12-15408.00415.00401.00402.0059030002397273000
2015-12-14403.00408.00397.00407.0093680003767484000
2015-12-11410.00418.00410.00413.0065140002689813000
2015-12-10410.00416.00409.00413.0050470002084653000
2015-12-09418.00418.00411.00412.0078990003270835000
2015-12-08433.00433.00422.00424.0044050001872854000
2015-12-07436.00438.00430.00432.0044470001928450000
2015-12-04433.00438.00430.00432.0062810002719415000
2015-12-03440.00442.00435.00440.0049050002152681000
2015-12-02447.00449.00442.00442.0044080001957877000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog