[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 
2017-08-182188.002198.002160.002169.0020697004504437400
2017-08-172194.002214.002181.002208.0010171002240293900
2017-08-162193.002202.002187.002190.0011817002593203900
2017-08-152196.002203.002182.002189.0012383002715385700
2017-08-142133.002190.002129.002183.0020752004506037900
2017-08-102159.002166.002137.002144.0017106003677149400
2017-08-092146.002149.002120.002141.0014243003039146800
2017-08-082154.002172.002144.002145.0018626004010552200
2017-08-072163.002163.002134.002151.0017364003727178900
2017-08-042170.002171.002154.002158.0015032003246418100
2017-08-032178.002207.002175.002182.0030175006596718100
2017-08-022253.002253.002171.002177.0038717008467765900
2017-08-012217.002275.002209.002275.0033205007479144400
2017-07-312200.002220.002193.002218.0010957002421338000
2017-07-282226.002226.002197.002208.0012352002724362600
2017-07-272231.002239.002219.002233.0013662003046858200
2017-07-262230.002245.002222.002241.0014423003225084500
2017-07-252232.002238.002213.002218.0010748002389705400
2017-07-242224.002227.002212.002216.0010573002345037400
2017-07-212232.002243.002229.002231.0013628003045332800
2017-07-202253.002255.002235.002243.0012644002840960300
2017-07-192250.002253.002240.002247.0012026002700626500
2017-07-182236.002253.002215.002253.0015128003389352200
2017-07-142230.002258.002230.002254.0018385004128232400
2017-07-132230.002232.002208.002213.0014267003160156400
2017-07-122223.002232.002208.002228.0014115003135904700
2017-07-112199.002236.002196.002223.0013897003086046600
2017-07-102190.002205.002185.002199.0012770002804473100
2017-07-072186.002194.002173.002178.0018989004139854300
2017-07-062224.002229.002208.002215.0016349003624995300
2017-07-052197.002226.002191.002224.0018019003986495500
2017-07-042194.002204.002177.002197.0018967004160149900
2017-07-032165.002183.002164.002181.009796002130647500
2017-06-302160.002174.002152.002161.0014829003204521300
2017-06-292194.002197.002170.002175.0014605003186445900
2017-06-282180.002204.002173.002179.0015000003275010000
2017-06-272163.002193.002160.002176.0016995003698863800
2017-06-262159.002167.002144.002151.0016896003640775700
2017-06-232183.002184.002159.002164.0012405002685375500
2017-06-222153.002183.002150.002173.0021294004621357900
2017-06-212164.002173.002149.002153.0015606003369092600
2017-06-202171.002188.002165.002167.0014964003250154000
2017-06-192137.002156.002130.002155.0015409003310421600
2017-06-162097.002134.002096.002130.0021405004552240100
2017-06-152099.002117.002083.002090.0017709003711107000
2017-06-142100.002120.002086.002105.0022299004695380000
2017-06-132071.002093.002063.002091.0017555003655890200
2017-06-122062.002080.002061.002072.0011144002308666900
2017-06-092051.002064.002042.002060.0015046003091776900
2017-06-082048.002056.002030.002051.0018003003685193700
2017-06-072037.002046.002022.002045.0016296003320928300
2017-06-062067.002070.002034.002037.0022752004657935900
2017-06-052110.002110.002069.002077.0015226003167490500
2017-06-022104.002122.002098.002110.0014722003104814600
2017-06-012075.002110.002075.002095.0014895003121332500
2017-05-312080.002084.002059.002069.0020445004230824000
2017-05-302078.002087.002056.002083.0012770002647453600
2017-05-292109.002115.002083.002087.0016647003483357900
2017-05-262123.002157.002101.002103.0027351005822396800
2017-05-252084.002088.002063.002078.0014323002976646000
2017-05-242111.002112.002076.002095.0017142003580027000
2017-05-232070.002112.002064.002095.0020041004187122100
2017-05-222081.002088.002069.002080.0013029002707156400
2017-05-192062.002078.002043.002074.0018560003828164200
2017-05-182066.002075.002050.002057.0017390003581738700
2017-05-172113.002115.002083.002087.0016608003478910800
2017-05-162141.002164.002119.002122.0022085004710505300
2017-05-152142.002149.002118.002127.0019710004197317800
2017-05-122182.002185.002156.002159.0014382003112939800
2017-05-112194.002202.002154.002182.0020204004398254600
2017-05-102193.002207.002166.002188.0027256005956765400
2017-05-092221.002249.002170.002221.0033397007408881500
2017-05-082203.002210.002193.002210.0017140003775073000
2017-05-022179.002191.002159.002185.0014974003259921600
2017-05-012190.002219.002168.002178.0023474005127613300
2017-04-282166.002173.002149.002159.0013076002821428500
2017-04-272141.002166.002141.002161.0013437002899879300
2017-04-262135.002153.002127.002151.0017965003849839700
2017-04-252119.002131.002108.002127.0012947002748026700
2017-04-242115.002117.002091.002115.0010477002207038500
2017-04-212095.002096.002080.002093.0011733002452772100
2017-04-202057.002094.002054.002086.0011526002400344000
2017-04-192039.002064.002034.002056.0014334002942873000
2017-04-182046.002066.002039.002041.009118001867553000
2017-04-172026.002043.002018.002037.009011001830978300
2017-04-142045.002052.002026.002038.008569001749004500
2017-04-132041.002057.002023.002047.0014416002941620800
2017-04-122061.002076.002041.002051.0015480003184443200
2017-04-112057.002075.002053.002071.0012747002630415100
2017-04-102073.002081.002064.002076.0010847002250383200
2017-04-072051.002066.002030.002054.0017900003675849900
2017-04-062058.002070.002029.002032.0015077003080598900
2017-04-052058.002080.002051.002074.0020471004230201900
2017-04-042057.002063.002023.002041.0019615004004879100
2017-04-032075.002083.002054.002072.0021523004446120000
2017-03-312137.002142.002099.002099.0014801003132126000
2017-03-302131.002144.002123.002130.009974002124959300
2017-03-292140.002149.002130.002135.0013897002971362500
2017-03-282162.002162.002140.002154.0015615003355578900
2017-03-272130.002160.002129.002136.0014939003194986300
2017-03-242124.002147.002121.002147.0010372002218824900
2017-03-232135.002137.002121.002127.008722001855218500
2017-03-222144.002153.002122.002135.0012903002758032000
2017-03-212175.002182.002165.002171.0012953002814828800
2017-03-172200.002207.002187.002190.0010843002379640100
2017-03-162191.002214.002187.002206.009357002060137500
2017-03-152209.002209.002182.002194.008223001803646200
2017-03-142238.002239.002211.002219.0012112002691771100
2017-03-132222.002243.002212.002239.0017421003887912700
2017-03-102220.002222.002195.002211.0016367003614607400
2017-03-092174.002190.002167.002186.0010524002295171300
2017-03-082159.002182.002159.002170.0012776002771022500
2017-03-072164.002177.002158.002167.0011602002515476200
2017-03-062170.002180.002154.002174.0011196002428911400
2017-03-032190.002194.002162.002170.0011565002511615200
2017-03-022202.002206.002190.002201.0013648002999896000
2017-03-012171.002178.002147.002175.0012600002730677700
2017-02-282168.002172.002146.002149.0017440003756565600
2017-02-272160.002162.002139.002151.0012082002598572600
2017-02-242173.002187.002166.002176.0011322002464433400
2017-02-232186.002194.002167.002185.0011830002581220000
2017-02-222200.002208.002172.002180.0017389003798783500
2017-02-212167.002196.002167.002190.0013604002976316300
2017-02-202145.002161.002140.002159.0012722002740009900
2017-02-172167.002169.002140.002150.0014011003010425900
2017-02-162188.002235.002170.002174.0025618005627148100
2017-02-152170.002184.002163.002178.0021863004752692000
2017-02-142160.002161.002124.002127.0021860004665368800
2017-02-132175.002177.002145.002154.0023741005109791400
2017-02-102150.002175.002135.002172.0026489005731528200
2017-02-092168.002169.002116.002125.0034522007370286500
2017-02-082191.002204.002173.002195.0019228004209268400
2017-02-072167.002231.002133.002218.0043056009424727500
2017-02-062351.002378.002218.002228.00486590011121188700
2017-02-032371.002383.002337.002352.0013531003187077800
2017-02-022420.002420.002370.002371.0013464003215793800
2017-02-012369.002417.002353.002417.0019259004608166500
2017-01-312352.002398.002346.002386.0019044004533757100
2017-01-302412.002417.002363.002385.0020589004902476200
2017-01-272440.002453.002433.002439.0017197004198772100
2017-01-262442.002461.002430.002456.0013982003427050200
2017-01-252429.002435.002395.002408.0012556003024831300
2017-01-242403.002414.002383.002395.0011649002794185000
2017-01-232407.002426.002391.002405.0014649003529102300
2017-01-202391.002419.002390.002407.009550002297830400
2017-01-192400.002412.002385.002401.009443002266372300
2017-01-182358.002383.002329.002378.0011483002708227600
2017-01-172408.002410.002373.002373.0010603002531403700
2017-01-162402.002420.002394.002409.008484002041820500
2017-01-132419.002438.002398.002421.0010594002562821900
2017-01-122420.002425.002395.002410.0010991002647313600
2017-01-112423.002444.002409.002436.0015928003878936600
2017-01-102450.002450.002421.002428.0016070003907103600
2017-01-062422.002468.002419.002454.0018624004564103300
2017-01-052429.002430.002406.002412.0014771003569306900
2017-01-042384.002423.002378.002418.0014771003564572600
2016-12-302350.002379.002344.002369.009371002216174800
2016-12-292383.002391.002355.002363.0014412003411905900
2016-12-282388.002405.002380.002388.0012991003110050900
2016-12-272360.002389.002349.002363.009734002306559300
2016-12-262368.002380.002349.002368.007662001816533300
2016-12-222375.002375.002356.002372.0012154002875401400
2016-12-212378.002391.002356.002366.0013665003244812100
2016-12-202372.002387.002353.002366.0016805003983825000
2016-12-192370.002376.002355.002369.0010725002539098000
2016-12-162370.002385.002363.002374.0016704003968462200
2016-12-152350.002372.002339.002356.0013127003093911500
2016-12-142350.002358.002332.002343.0012362002897807200
2016-12-132330.002349.002311.002349.0010497002447570800
2016-12-122354.002359.002310.002344.0015754003685652100
2016-12-092349.002363.002339.002351.0018265004294655600
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

   ※ 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