[3401 東証1部] 帝 人 日足 時系列データ (2008年)

[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 
2008-12-30247.00251.00246.00251.00944000235352000
2008-12-29248.00250.00246.00249.001330000330365000
2008-12-26246.00248.00244.00247.001325000326268000
2008-12-25240.00245.00239.00245.002242000543560000
2008-12-24237.00238.00235.00236.002051000484197000
2008-12-22236.00241.00235.00241.002572000613441000
2008-12-19242.00246.00236.00237.0045060001083024000
2008-12-18238.00247.00237.00245.004030000982332000
2008-12-17247.00248.00232.00239.0050150001198719000
2008-12-16247.00247.00240.00243.003194000778940000
2008-12-15247.00250.00245.00247.003390000839392000
2008-12-12247.00251.00234.00238.0086000002094899000
2008-12-11255.00257.00251.00257.0076470001949343000
2008-12-10247.00256.00246.00254.0039800001004054000
2008-12-09252.00255.00243.00248.0049090001215639000
2008-12-08244.00254.00241.00253.003127000783994000
2008-12-05245.00252.00243.00243.0061650001522280000
2008-12-04253.00253.00244.00245.003038000753584000
2008-12-03253.00255.00248.00252.0049920001258573000
2008-12-02241.00248.00241.00243.003297000806567000
2008-12-01265.00265.00254.00257.0055220001426665000
2008-11-28264.00270.00262.00265.0079730002118631000
2008-11-27266.00273.00263.00268.0064900001744044000
2008-11-26254.00273.00253.00267.00104560002788534000
2008-11-25260.00265.00254.00259.0064020001658218000
2008-11-21237.00256.00230.00255.0070050001700308000
2008-11-20250.00252.00239.00239.003960000966996000
2008-11-19263.00265.00253.00256.0046240001194406000
2008-11-18260.00267.00256.00267.0047480001254370000
2008-11-17254.00269.00252.00261.0041590001085579000
2008-11-14267.00269.00257.00262.0054150001421189000
2008-11-13250.00265.00250.00259.0052830001359994000
2008-11-12255.00269.00253.00259.0054130001417695000
2008-11-11261.00269.00260.00260.0049550001309944000
2008-11-10261.00269.00260.00266.0062930001670422000
2008-11-07242.00255.00237.00246.0084560002079290000
2008-11-06266.00267.00257.00260.0074270001951638000
2008-11-05270.00276.00268.00272.0080330002184591000
2008-11-04268.00268.00261.00266.0054660001452515000
2008-10-31253.00271.00250.00250.0097280002516137000
2008-10-30272.00279.00264.00278.00117060003203520000
2008-10-29269.00275.00256.00275.0072030001925135000
2008-10-28228.00257.00227.00256.0057830001372276000
2008-10-27250.00257.00227.00227.0074750001823964000
2008-10-24278.00278.00250.00253.0080040002140207000
2008-10-23261.00281.00254.00278.0088650002363682000
2008-10-22274.00281.00271.00271.0043840001213634000
2008-10-21289.00289.00275.00283.0041550001177173000
2008-10-20267.00281.00256.00280.0059040001618559000
2008-10-17258.00266.00253.00266.0055340001431666000
2008-10-16250.00256.00246.00248.0045780001146436000
2008-10-15270.00281.00265.00275.0069610001898889000
2008-10-14263.00283.00257.00280.0069380001888529000
2008-10-10219.00241.00219.00230.0064420001483342000
2008-10-09250.00261.00244.00254.00103060002621120000
2008-10-08264.00271.00251.00251.0067490001765859000
2008-10-07257.00281.00257.00278.0068770001880230000
2008-10-06291.00293.00283.00287.0052350001511274000
2008-10-03306.00308.00296.00299.0061180001840158000
2008-10-02322.00325.00310.00311.0032740001035320000
2008-10-01318.00326.00316.00321.0049290001583190000
2008-09-30308.00322.00306.00312.0051140001604717000
2008-09-29321.00331.00320.00320.0057920001884300000
2008-09-26326.00326.00316.00319.0067140002152468000
2008-09-25325.00330.00323.00329.0054960001797725000
2008-09-24331.00335.00327.00333.0090710003007323000
2008-09-22350.00351.00337.00346.0059930002063555000
2008-09-19345.00349.00342.00345.0076660002644095000
2008-09-18320.00349.00320.00347.0093530003152057000
2008-09-17319.00333.00317.00330.0062060002028516000
2008-09-16310.00328.00310.00323.0068100002192859000
2008-09-12318.00328.00317.00328.0078560002519294000
2008-09-11318.00320.00315.00315.0043280001375765000
2008-09-10316.00326.00311.00323.0069590002221295000
2008-09-09324.00330.00322.00325.002971000967066000
2008-09-08321.00329.00320.00327.0042860001392997000
2008-09-05316.00322.00313.00316.0072670002301184000
2008-09-04327.00332.00322.00329.0054240001775967000
2008-09-03338.00339.00331.00334.0043820001461504000
2008-09-02342.00349.00333.00335.0047090001606285000
2008-09-01345.00351.00342.00344.0033000001141308000
2008-08-29350.00353.00348.00352.0043040001509009000
2008-08-28339.00342.00337.00341.0039110001330207000
2008-08-27341.00342.00336.00338.002724000922355000
2008-08-26340.00345.00339.00344.0034740001190167000
2008-08-25349.00353.00345.00346.0050220001750263000
2008-08-22339.00345.00335.00342.0047170001608431000
2008-08-21335.00342.00332.00342.0062300002110457000
2008-08-20325.00335.00324.00335.0035810001182047000
2008-08-19335.00336.00328.00330.0043230001429880000
2008-08-18324.00340.00323.00340.0043030001438395000
2008-08-15331.00332.00324.00327.002992000975881000
2008-08-14324.00333.00322.00328.0037900001249127000
2008-08-13334.00334.00323.00327.0051260001681195000
2008-08-12340.00343.00338.00339.0044460001512978000
2008-08-11336.00343.00335.00341.0046830001590668000
2008-08-08329.00336.00319.00333.0067880002235398000
2008-08-07324.00333.00319.00330.0098040003198710000
2008-08-06313.00325.00310.00325.0074990002393765000
2008-08-05312.00313.00303.00307.0080740002478709000
2008-08-04324.00324.00310.00315.0074500002347275000
2008-08-01328.00329.00323.00323.0095040003093945000
2008-07-31347.00352.00325.00327.00155470005148713000
2008-07-30346.00350.00345.00348.002200000763437000
2008-07-29344.00344.00336.00341.0033440001135101000
2008-07-28354.00354.00348.00349.0035980001260871000
2008-07-25353.00356.00350.00352.0038210001348400000
2008-07-24357.00362.00356.00361.0043780001572892000
2008-07-23348.00353.00346.00350.002789000976133000
2008-07-22340.00345.00337.00343.0033310001135661000
2008-07-18336.00341.00333.00334.0085920002894001000
2008-07-17334.00336.00327.00331.0060370001995241000
2008-07-16331.00334.00327.00330.0054840001809181000
2008-07-15335.00338.00334.00334.0039170001313736000
2008-07-14341.00345.00338.00338.0035790001220844000
2008-07-11353.00353.00339.00342.0047030001625012000
2008-07-10336.00351.00335.00349.0049300001705020000
2008-07-09346.00348.00338.00339.0049450001695361000
2008-07-08349.00350.00342.00342.0046430001600741000
2008-07-07348.00354.00345.00353.0040090001408300000
2008-07-04356.00356.00345.00348.0078650002742823000
2008-07-03356.00360.00352.00356.0056450002013160000
2008-07-02366.00367.00358.00359.0055540002003354000
2008-07-01369.00374.00361.00368.0067360002476357000
2008-06-30359.00376.00359.00364.00115530004260793000
2008-06-27352.00359.00349.00357.0083010002933971000
2008-06-26368.00368.00359.00359.0056330002035513000
2008-06-25365.00369.00358.00366.0076110002769873000
2008-06-24366.00368.00362.00366.0038890001420706000
2008-06-23364.00368.00361.00367.0064330002342563000
2008-06-20376.00377.00363.00366.0082980003050516000
2008-06-19381.00382.00372.00374.0055120002073705000
2008-06-18381.00387.00381.00384.0034140001310053000
2008-06-17385.00385.00380.00383.0039560001513453000
2008-06-16385.00387.00380.00385.0032510001247196000
2008-06-13388.00388.00378.00381.00112580004333535000
2008-06-12379.00380.00376.00378.0041530001571406000
2008-06-11382.00387.00378.00384.0037880001449095000
2008-06-10387.00390.00380.00380.0039200001501551000
2008-06-09383.00390.00383.00386.0045500001755927000
2008-06-06405.00405.00392.00393.0060860002417193000
2008-06-05402.00404.00397.00400.0060710002431556000
2008-06-04397.00403.00394.00400.0051330002053070000
2008-06-03392.00401.00392.00397.0065050002577322000
2008-06-02399.00402.00391.00400.0063390002521386000
2008-05-30388.00400.00387.00397.0070100002764808000
2008-05-29382.00388.00379.00386.0049940001914630000
2008-05-28380.00383.00377.00380.0061200002323122000
2008-05-27379.00382.00373.00377.0057950002187823000
2008-05-26387.00390.00380.00381.0042240001619719000
2008-05-23387.00397.00385.00393.0058760002303575000
2008-05-22378.00392.00375.00390.0069460002668413000
2008-05-21383.00384.00377.00382.0060000002284075000
2008-05-20388.00389.00383.00387.0042730001649935000
2008-05-19390.00391.00386.00390.0037820001467884000
2008-05-16390.00394.00385.00387.0057180002220343000
2008-05-15387.00392.00384.00387.0058410002267804000
2008-05-14378.00384.00375.00384.0084880003213934000
2008-05-13382.00383.00373.00378.0083470003153787000
2008-05-12382.00384.00376.00380.0060450002295422000
2008-05-09400.00400.00386.00387.0099850003913914000
2008-05-08409.00409.00399.00400.00108330004364961000
2008-05-07402.00419.00397.00415.002458600010022452000
2008-05-02405.00407.00395.00397.00118130004709514000
2008-05-01401.00407.00399.00401.0088510003556682000
2008-04-30405.00409.00401.00403.00100390004059432000
2008-04-28423.00425.00417.00422.0051930002192541000
2008-04-25411.00424.00411.00421.0064530002693929000
2008-04-24417.00417.00405.00408.0044090001801704000
2008-04-23410.00417.00409.00414.0026500001096073000
2008-04-22412.00416.00411.00413.0027300001127790000
2008-04-21424.00424.00414.00418.0037520001567208000
2008-04-18412.00417.00408.00417.0040240001658506000
2008-04-17416.00419.00409.00412.0084710003496615000
2008-04-16417.00417.00409.00414.0098250004063881000
2008-04-15441.00442.00425.00427.0082650003564050000
2008-04-14421.00446.00419.00441.00161180007087252000
2008-04-11413.00434.00413.00431.00106370004501171000
2008-04-10410.00410.00396.00398.0064550002593036000
2008-04-09421.00424.00407.00415.0049220002037626000
2008-04-08433.00435.00420.00420.0050530002149059000
2008-04-07435.00442.00432.00437.0050110002193482000
2008-04-04434.00439.00430.00432.0042310001833836000
2008-04-03421.00438.00418.00436.0045540001952111000
2008-04-02428.00429.00423.00427.0064640002751174000
2008-04-01420.00431.00410.00418.0090000003787965000
2008-03-31426.00428.00414.00420.0049920002098044000
2008-03-28417.00439.00414.00435.0095220004082349000
2008-03-27414.00418.00408.00416.0032880001362618000
2008-03-26412.00419.00407.00417.0048600002005717000
2008-03-25412.00418.00409.00416.0035890001485292000
2008-03-24398.00410.00395.00407.0042870001733302000
2008-03-21380.00401.00378.00399.0074500002924100000
2008-03-19381.00382.00372.00375.0053750002028658000
2008-03-18371.00375.00365.00372.0065530002421795000
2008-03-17378.00378.00366.00368.00101790003764793000
2008-03-14400.00404.00388.00390.0095810003814048000
2008-03-13403.00411.00396.00399.0070740002855030000
2008-03-12411.00419.00408.00411.0063380002617224000
2008-03-11383.00399.00380.00399.0060700002372366000
2008-03-10402.00413.00389.00389.0067080002657250000
2008-03-07389.00402.00387.00402.00115590004545427000
2008-03-06390.00401.00386.00394.0048470001909376000
2008-03-05385.00389.00381.00387.0034590001333832000
2008-03-04393.00396.00382.00383.0057650002228913000
2008-03-03395.00396.00387.00389.0057430002248649000
2008-02-29410.00412.00403.00409.0047380001934913000
2008-02-28414.00418.00411.00415.0052890002192614000
2008-02-27405.00419.00404.00419.0092200003802798000
2008-02-26404.00406.00398.00400.0059130002379670000
2008-02-25397.00401.00394.00400.0064450002567604000
2008-02-22390.00394.00384.00394.0059480002320525000
2008-02-21389.00394.00386.00392.0068580002679234000
2008-02-20392.00393.00379.00379.0055360002132403000
2008-02-19397.00399.00387.00391.0059240002317070000
2008-02-18387.00397.00385.00394.0062840002470081000
2008-02-15376.00382.00371.00381.0077520002912986000
2008-02-14378.00384.00375.00381.0067010002538721000
2008-02-13372.00376.00366.00367.0057320002125911000
2008-02-12372.00373.00363.00367.0066220002434542000
2008-02-08380.00384.00374.00374.0066590002519873000
2008-02-07380.00388.00372.00385.0086050003272515000
2008-02-06390.00390.00375.00375.00118140004493950000
2008-02-05414.00416.00392.00401.00114750004625562000
2008-02-04412.00421.00408.00418.0063120002622924000
2008-02-01416.00416.00404.00404.0078370003217021000
2008-01-31400.00421.00388.00419.0096470003944342000
2008-01-30413.00414.00401.00402.0055720002268431000
2008-01-29413.00417.00399.00408.0071870002932214000
2008-01-28423.00428.00404.00407.0067040002765941000
2008-01-25413.00428.00413.00428.0053380002255353000
2008-01-24396.00414.00396.00407.0064110002611428000
2008-01-23392.00396.00385.00391.0067890002658990000
2008-01-22390.00399.00384.00385.0070650002757500000
2008-01-21419.00423.00407.00410.0067330002787615000
2008-01-18400.00421.00396.00418.0086430003546129000
2008-01-17404.00416.00401.00415.0079980003264807000
2008-01-16411.00422.00403.00403.0093070003823649000
2008-01-15434.00437.00420.00421.0084330003609222000
2008-01-11449.00451.00437.00439.0079830003542146000
2008-01-10458.00460.00450.00450.0037180001683668000
2008-01-09450.00459.00447.00456.0060160002724310000
2008-01-08462.00467.00458.00464.0036300001678036000
2008-01-07451.00465.00451.00462.0040660001872691000
2008-01-04470.00471.00456.00460.0044060002043727000

   ※ 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