[3401 東証1部] 帝 人 日足 時系列データ (2009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 
2009-12-30306.00306.00299.00300.002449000736439000
2009-12-29304.00307.00302.00304.0040000001218100000
2009-12-28304.00305.00298.00301.0049130001477386000
2009-12-25303.00307.00302.00305.0042280001291613000
2009-12-24310.00314.00304.00306.0068780002114687000
2009-12-22301.00310.00301.00307.0065470002004235000
2009-12-21298.00301.00297.00297.001658000494533000
2009-12-18293.00297.00290.00297.002719000798608000
2009-12-17296.00301.00294.00294.0038440001142125000
2009-12-16295.00298.00293.00295.002764000815651000
2009-12-15292.00295.00290.00293.002797000819979000
2009-12-14293.00297.00288.00295.003361000984472000
2009-12-11291.00295.00286.00294.0090870002644554000
2009-12-10285.00291.00281.00291.0094100002707240000
2009-12-09279.00284.00278.00281.003552000995148000
2009-12-08280.00287.00279.00284.003419000970058000
2009-12-07290.00294.00284.00287.0049960001433997000
2009-12-04286.00292.00283.00291.0043920001272413000
2009-12-03281.00288.00279.00286.0053440001520407000
2009-12-02278.00280.00274.00276.0041230001141004000
2009-12-01272.00283.00269.00283.0063900001767146000
2009-11-30267.00271.00267.00270.0046880001260904000
2009-11-27261.00266.00257.00260.0039880001044745000
2009-11-26261.00266.00258.00261.0049270001293001000
2009-11-25259.00266.00257.00264.003743000985563000
2009-11-24264.00264.00257.00260.0049270001287370000
2009-11-20252.00267.00250.00265.0079160002074805000
2009-11-19252.00254.00248.00252.0058250001460833000
2009-11-18244.00252.00243.00248.0041950001042816000
2009-11-17253.00255.00243.00245.0062330001540614000
2009-11-16254.00254.00248.00250.003197000800048000
2009-11-13258.00259.00250.00257.0054740001399313000
2009-11-12270.00271.00261.00263.002679000709307000
2009-11-11274.00275.00269.00269.002259000611815000
2009-11-10281.00283.00273.00274.003034000837945000
2009-11-09281.00288.00275.00277.0065100001828240000
2009-11-06283.00283.00276.00280.0036630001020032000
2009-11-05277.00282.00276.00279.0053670001494399000
2009-11-04269.00281.00268.00279.0074180002059558000
2009-11-02260.00268.00258.00268.0052470001385280000
2009-10-30271.00272.00268.00270.003052000823718000
2009-10-29266.00269.00265.00268.0051420001373492000
2009-10-28280.00280.00270.00273.0037750001031637000
2009-10-27278.00280.00276.00279.002929000815230000
2009-10-26282.00288.00280.00282.003428000973329000
2009-10-23284.00286.00280.00282.002891000819674000
2009-10-22282.00283.00278.00281.002374000664986000
2009-10-21285.00288.00283.00284.002462000699788000
2009-10-20282.00289.00279.00288.0051880001475773000
2009-10-19281.00284.00277.00283.0036200001015945000
2009-10-16283.00285.00279.00283.003126000883877000
2009-10-15285.00287.00283.00284.002406000684944000
2009-10-14287.00287.00280.00282.003336000940277000
2009-10-13289.00290.00284.00286.0054140001551783000
2009-10-09285.00288.00283.00286.0050780001449857000
2009-10-08288.00288.00281.00282.0062830001782468000
2009-10-07282.00294.00281.00293.0054030001561494000
2009-10-06284.00285.00276.00280.0052910001484092000
2009-10-05280.00286.00280.00283.0064170001814332000
2009-10-02278.00285.00274.00280.00120090003357863000
2009-10-01274.00276.00269.00269.002688000728605000
2009-09-30275.00280.00274.00280.003031000841030000
2009-09-29276.00278.00273.00276.001921000529154000
2009-09-28284.00285.00272.00274.0036950001017212000
2009-09-25288.00288.00283.00286.002581000736308000
2009-09-24287.00291.00286.00289.003092000893340000
2009-09-18284.00286.00280.00283.002760000781076000
2009-09-17288.00289.00283.00288.003042000869968000
2009-09-16288.00293.00283.00285.0037300001070564000
2009-09-15287.00291.00285.00287.002860000821796000
2009-09-14291.00292.00282.00286.0042130001203267000
2009-09-11296.00299.00290.00293.0073080002148681000
2009-09-10298.00302.00296.00297.0039220001171075000
2009-09-09292.00297.00292.00294.0039460001159255000
2009-09-08289.00298.00289.00293.0054060001591099000
2009-09-07287.00290.00284.00288.0040010001151501000
2009-09-04292.00293.00283.00285.0046150001322744000
2009-09-03298.00298.00291.00292.0055560001625840000
2009-09-02299.00299.00295.00299.0051910001541461000
2009-09-01305.00310.00305.00307.0043370001329263000
2009-08-31316.00325.00306.00307.0059950001861234000
2009-08-28315.00321.00313.00316.0040800001296998000
2009-08-27319.00319.00308.00313.0037850001182048000
2009-08-26322.00324.00318.00320.002987000958678000
2009-08-25315.00322.00313.00322.0039230001251416000
2009-08-24322.00325.00313.00316.0055710001771121000
2009-08-21326.00326.00310.00315.0057030001796300000
2009-08-20329.00331.00317.00323.00120640003870540000
2009-08-19322.00347.00320.00332.00131950004449733000
2009-08-18318.00324.00316.00321.0039550001266358000
2009-08-17333.00334.00326.00328.0041440001362574000
2009-08-14335.00338.00332.00335.0060280002021854000
2009-08-13319.00333.00318.00330.0083410002728225000
2009-08-12322.00322.00316.00318.0034560001101588000
2009-08-11325.00329.00318.00322.0043480001406035000
2009-08-10323.00328.00320.00323.0047770001547052000
2009-08-07313.00324.00308.00323.0079610002507581000
2009-08-06312.00312.00306.00309.0035910001110070000
2009-08-05313.00317.00303.00304.0040570001254020000
2009-08-04324.00324.00311.00316.0075540002388454000
2009-08-03298.00329.00295.00324.00136370004336958000
2009-07-31302.00303.00295.00300.0034050001019383000
2009-07-30295.00301.00292.00299.0049010001454078000
2009-07-29291.00294.00289.00291.001965000572233000
2009-07-28296.00296.00291.00294.002881000843746000
2009-07-27296.00298.00293.00294.003311000977570000
2009-07-24291.00292.00284.00289.002590000746880000
2009-07-23281.00289.00280.00284.003425000976190000
2009-07-22284.00284.00277.00280.002613000734180000
2009-07-21278.00283.00274.00283.003204000893597000
2009-07-17270.00274.00268.00269.002286000617825000
2009-07-16274.00277.00268.00269.002994000814730000
2009-07-15265.00274.00265.00269.0055130001485432000
2009-07-14270.00274.00262.00263.0060320001597510000
2009-07-13272.00282.00263.00265.0050800001372015000
2009-07-10279.00284.00274.00277.0039530001097788000
2009-07-09280.00283.00273.00280.0047780001332613000
2009-07-08292.00293.00284.00287.0037840001086879000
2009-07-07302.00306.00295.00296.0039810001189907000
2009-07-06300.00304.00296.00301.0046260001390981000
2009-07-03299.00300.00293.00299.0053340001584222000
2009-07-02310.00312.00302.00305.0055190001693611000
2009-07-01314.00320.00309.00312.00102470003230606000
2009-06-30298.00314.00293.00311.00175850005421776000
2009-06-29296.00298.00287.00290.0062070001810756000
2009-06-26295.00298.00294.00297.0047900001418010000
2009-06-25293.00300.00287.00289.00123510003620471000
2009-06-24301.00305.00291.00295.0069540002057295000
2009-06-23313.00316.00299.00301.00122680003730948000
2009-06-22312.00331.00312.00323.00153970005007102000
2009-06-19313.00320.00307.00315.0092980002916736000
2009-06-18307.00310.00299.00304.0066730002023951000
2009-06-17290.00321.00290.00317.00123340003802980000
2009-06-16304.00306.00287.00288.00106920003168516000
2009-06-15289.00308.00288.00307.00140410004220407000
2009-06-12271.00288.00269.00287.00143130003972472000
2009-06-11263.00268.00263.00266.002692000715938000
2009-06-10257.00266.00257.00265.003111000819423000
2009-06-09263.00264.00257.00258.002069000536449000
2009-06-08261.00264.00261.00262.001295000340044000
2009-06-05263.00263.00257.00261.001982000515925000
2009-06-04265.00266.00259.00260.002809000736728000
2009-06-03270.00270.00265.00266.002296000613452000
2009-06-02273.00273.00269.00270.003569000967623000
2009-06-01262.00267.00261.00267.0042490001125795000
2009-05-29253.00260.00249.00260.00109060002792219000
2009-05-28242.00245.00241.00244.003672000892760000
2009-05-27244.00246.00242.00244.0050130001222641000
2009-05-26250.00250.00240.00242.0066480001615338000
2009-05-25255.00259.00252.00254.003368000858625000
2009-05-22256.00258.00253.00258.003316000849650000
2009-05-21264.00264.00256.00259.003446000890260000
2009-05-20264.00265.00262.00263.002678000706405000
2009-05-19268.00270.00263.00264.0046550001238001000
2009-05-18258.00262.00256.00260.003092000801275000
2009-05-15259.00263.00257.00263.003551000926045000
2009-05-14259.00263.00254.00255.003284000845990000
2009-05-13258.00263.00256.00263.003411000889373000
2009-05-12257.00260.00255.00259.0052330001348872000
2009-05-11268.00269.00253.00256.0097540002526134000
2009-05-08269.00271.00265.00271.0046420001245684000
2009-05-07268.00270.00264.00269.0060150001606187000
2009-05-01246.00259.00246.00258.0055750001410700000
2009-04-30253.00255.00248.00252.0069670001750408000
2009-04-28266.00266.00243.00243.00136700003454636000
2009-04-27270.00275.00262.00272.0078400002102924000
2009-04-24272.00272.00264.00266.0037820001014533000
2009-04-23269.00273.00261.00271.0070150001879900000
2009-04-22259.00270.00257.00268.0071460001887842000
2009-04-21258.00258.00248.00255.0048590001229515000
2009-04-20260.00267.00257.00266.0046560001228368000
2009-04-17252.00257.00251.00256.002445000623177000
2009-04-16254.00257.00247.00247.003147000790920000
2009-04-15254.00256.00248.00251.002248000564825000
2009-04-14257.00260.00250.00258.0041220001055855000
2009-04-13248.00256.00246.00256.0048010001214558000
2009-04-10249.00249.00243.00245.0045490001117567000
2009-04-09236.00243.00235.00243.003987000955194000
2009-04-08237.00239.00232.00232.0045410001065568000
2009-04-07243.00244.00240.00241.002712000655194000
2009-04-06246.00250.00240.00242.0050520001236852000
2009-04-03242.00247.00241.00243.0050470001230622000
2009-04-02230.00242.00229.00241.0067730001600686000
2009-04-01215.00226.00213.00223.0049630001092436000
2009-03-31219.00226.00210.00213.0054150001185992000
2009-03-30228.00229.00219.00220.004108000919624000
2009-03-27230.00233.00225.00228.0047720001091253000
2009-03-26228.00229.00221.00229.003571000806412000
2009-03-25228.00228.00220.00223.0059090001316809000
2009-03-24227.00228.00223.00227.0046570001051320000
2009-03-23213.00222.00212.00222.0046220001003863000
2009-03-19211.00220.00211.00214.0046540001000282000
2009-03-18214.00215.00211.00211.0052470001117630000
2009-03-17214.00215.00210.00213.0061490001307405000
2009-03-16210.00215.00209.00215.003971000846167000
2009-03-13205.00209.00203.00208.0083900001731379000
2009-03-12199.00205.00196.00199.0093630001872132000
2009-03-11197.00200.00194.00198.0052350001026583000
2009-03-10195.00197.00190.00191.005005000970524000
2009-03-09190.00195.00188.00193.0097040001863505000
2009-03-06179.00187.00178.00185.0066630001226066000
2009-03-05180.00187.00179.00185.005230000959640000
2009-03-04172.00182.00171.00179.0090760001609747000
2009-03-03169.00172.00168.00171.003032000515328000
2009-03-02170.00174.00169.00172.003590000617848000
2009-02-27169.00172.00168.00172.003144000535135000
2009-02-26170.00173.00167.00169.004633000787768000
2009-02-25172.00172.00166.00168.004728000797858000
2009-02-24169.00170.00167.00169.004279000722189000
2009-02-23169.00175.00167.00173.0066060001138124000
2009-02-20171.00173.00170.00170.004658000797049000
2009-02-19174.00175.00169.00170.0081330001392496000
2009-02-18172.00177.00171.00176.0090620001582807000
2009-02-17188.00189.00178.00179.0075900001380578000
2009-02-16189.00194.00189.00192.0065630001253341000
2009-02-13187.00190.00185.00187.0061300001150588000
2009-02-12193.00193.00188.00190.004093000780796000
2009-02-10201.00202.00195.00196.003953000779926000
2009-02-09206.00207.00199.00200.003528000716398000
2009-02-06209.00210.00199.00202.0067110001363125000
2009-02-05201.00209.00200.00205.004816000989331000
2009-02-04203.00205.00198.00199.0079520001595030000
2009-02-03206.00209.00201.00202.0065350001344662000
2009-02-02211.00211.00205.00206.0059120001225306000
2009-01-30224.00227.00209.00220.0061000001343464000
2009-01-29236.00238.00228.00232.004297000993878000
2009-01-28234.00240.00233.00234.003579000842523000
2009-01-27234.00240.00232.00237.003120000739080000
2009-01-26231.00236.00231.00231.002731000635917000
2009-01-23237.00237.00232.00232.002554000598015000
2009-01-22233.00241.00231.00239.003652000863441000
2009-01-21231.00233.00229.00229.0044230001019672000
2009-01-20244.00246.00236.00239.002812000671795000
2009-01-19250.00251.00247.00248.001826000454927000
2009-01-16243.00248.00241.00247.002305000562088000
2009-01-15237.00242.00237.00240.003552000852964000
2009-01-14245.00248.00240.00246.003941000966508000
2009-01-13244.00246.00239.00244.004119000999327000
2009-01-09253.00254.00246.00248.002554000637745000
2009-01-08250.00254.00249.00250.003932000988469000
2009-01-07253.00261.00253.00258.0065420001687148000
2009-01-06253.00256.00250.00253.002724000689745000
2009-01-05254.00257.00251.00254.001157000293251000

   ※ 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。 

Twitter