[3401 東証1部] 帝 人 日足 時系列データ (2010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 
2010-12-30351.00352.00347.00347.0040190001400802000
2010-12-29343.00352.00342.00351.0067130002335290000
2010-12-28338.00345.00336.00344.0085330002918493000
2010-12-27335.00337.00333.00337.0041380001388886000
2010-12-24337.00339.00335.00336.002222000747506000
2010-12-22339.00342.00338.00339.0043850001488306000
2010-12-21339.00341.00338.00340.0038060001292529000
2010-12-20343.00345.00339.00339.0042440001448539000
2010-12-17344.00345.00340.00341.0032690001117699000
2010-12-16345.00347.00343.00345.0041990001448545000
2010-12-15342.00346.00341.00342.0052940001816472000
2010-12-14338.00341.00337.00339.0057630001954460000
2010-12-13340.00340.00336.00338.0053000001790890000
2010-12-10346.00346.00339.00339.0094940003258747000
2010-12-09348.00349.00340.00341.0062710002152756000
2010-12-08343.00346.00342.00346.0055630001913612000
2010-12-07341.00342.00336.00340.0063080002142899000
2010-12-06340.00342.00338.00341.0038390001306013000
2010-12-03345.00345.00339.00341.0047550001622760000
2010-12-02344.00347.00340.00342.0061380002107209000
2010-12-01338.00339.00335.00339.0046700001573020000
2010-11-30344.00346.00338.00338.0096570003302883000
2010-11-29340.00344.00338.00343.0081560002785925000
2010-11-26336.00345.00336.00337.00113460003868438000
2010-11-25335.00337.00333.00335.0085430002861548000
2010-11-24323.00334.00322.00332.00109330003601994000
2010-11-22320.00331.00319.00330.00122710003996606000
2010-11-19322.00323.00313.00317.0062630001990857000
2010-11-18312.00319.00311.00319.0067550002132226000
2010-11-17306.00313.00305.00311.0071600002224029000
2010-11-16312.00312.00305.00308.0050600001557511000
2010-11-15312.00312.00308.00310.0040000001238666000
2010-11-12314.00316.00309.00309.0062620001952297000
2010-11-11317.00319.00314.00315.0043670001382984000
2010-11-10314.00320.00312.00316.0090610002870180000
2010-11-09311.00316.00310.00311.0060140001877495000
2010-11-08317.00318.00310.00312.0070790002219193000
2010-11-05313.00316.00312.00316.0090440002842699000
2010-11-04307.00313.00305.00307.0092330002851712000
2010-11-02302.00306.00300.00304.0073980002248137000
2010-11-01298.00304.00297.00298.00125010003754166000
2010-10-29280.00298.00276.00298.00118170003456067000
2010-10-28275.00285.00275.00280.0043210001214843000
2010-10-27282.00282.00276.00278.003328000928555000
2010-10-26280.00285.00279.00281.002289000644777000
2010-10-25283.00284.00280.00280.002663000749200000
2010-10-22281.00284.00280.00283.001681000475099000
2010-10-21283.00285.00277.00279.003414000956248000
2010-10-20284.00284.00279.00283.0043800001234951000
2010-10-19288.00292.00283.00285.0037260001066950000
2010-10-18284.00292.00283.00287.0043810001264399000
2010-10-15286.00286.00281.00283.003428000968709000
2010-10-14287.00287.00283.00285.0040850001164608000
2010-10-13283.00287.00282.00286.0047880001365627000
2010-10-12289.00291.00278.00279.0064880001827911000
2010-10-08291.00292.00283.00286.0090070002587646000
2010-10-07292.00299.00290.00296.0086110002543813000
2010-10-06289.00292.00287.00291.0059950001736352000
2010-10-05277.00290.00276.00288.0099860002843234000
2010-10-04276.00279.00273.00277.003135000867456000
2010-10-01277.00279.00273.00277.002742000756097000
2010-09-30280.00282.00276.00276.0049210001375818000
2010-09-29278.00282.00277.00281.003186000891189000
2010-09-28275.00281.00275.00278.0042430001180708000
2010-09-27276.00276.00274.00276.001545000425449000
2010-09-24274.00278.00273.00273.0043710001202148000
2010-09-22276.00281.00276.00279.0040890001139665000
2010-09-21277.00280.00277.00277.002156000599451000
2010-09-17278.00278.00274.00275.003223000889951000
2010-09-16276.00277.00272.00273.003369000923766000
2010-09-15265.00275.00265.00273.0039540001073622000
2010-09-14273.00276.00267.00268.0055170001498791000
2010-09-13266.00274.00266.00271.0050320001361152000
2010-09-10265.00268.00263.00264.0063310001679263000
2010-09-09263.00264.00261.00264.002601000684125000
2010-09-08263.00265.00259.00261.002798000731258000
2010-09-07268.00269.00263.00265.003568000947351000
2010-09-06261.00269.00261.00269.003550000942770000
2010-09-03260.00262.00258.00259.002379000617830000
2010-09-02260.00261.00255.00259.002474000637174000
2010-09-01257.00258.00251.00256.0047390001208438000
2010-08-31260.00262.00257.00258.002928000758507000
2010-08-30267.00269.00263.00265.002990000795462000
2010-08-27253.00264.00253.00262.0041810001079805000
2010-08-26261.00261.00255.00257.002650000682302000
2010-08-25257.00262.00255.00258.0042690001105266000
2010-08-24260.00262.00258.00260.003749000975478000
2010-08-23261.00264.00260.00263.003360000881276000
2010-08-20266.00269.00262.00264.0040940001084581000
2010-08-19270.00272.00268.00271.003127000844958000
2010-08-18268.00270.00264.00268.002623000700655000
2010-08-17264.00269.00264.00266.003196000852202000
2010-08-16267.00270.00264.00269.0057970001551266000
2010-08-13266.00273.00265.00273.0048020001291442000
2010-08-12264.00267.00261.00266.003739000987990000
2010-08-11274.00275.00270.00271.003066000833408000
2010-08-10282.00283.00276.00277.003021000842242000
2010-08-09280.00283.00280.00281.002711000761197000
2010-08-06279.00286.00278.00285.0042910001216588000
2010-08-05282.00283.00277.00279.0055070001541853000
2010-08-04279.00280.00276.00279.0055280001537146000
2010-08-03286.00287.00281.00283.0056480001599570000
2010-08-02283.00290.00275.00279.00154790004389879000
2010-07-30280.00280.00274.00275.002638000728091000
2010-07-29281.00282.00278.00281.002338000655516000
2010-07-28278.00285.00277.00284.0047540001337435000
2010-07-27275.00276.00272.00274.0056360001542662000
2010-07-26277.00278.00273.00275.0039980001101338000
2010-07-23275.00276.00272.00273.0039930001092841000
2010-07-22269.00273.00267.00272.0051550001398843000
2010-07-21277.00278.00270.00272.0067830001850241000
2010-07-20269.00279.00269.00276.0058890001619239000
2010-07-16279.00280.00272.00273.0059390001638275000
2010-07-15277.00281.00276.00279.0072530002024175000
2010-07-14274.00280.00272.00279.0062040001721285000
2010-07-13270.00272.00267.00267.0043430001168622000
2010-07-12273.00278.00271.00271.003048000835042000
2010-07-09277.00277.00271.00273.0050160001371605000
2010-07-08279.00280.00276.00277.0047570001323110000
2010-07-07274.00277.00269.00273.0070610001924388000
2010-07-06262.00272.00261.00272.0092260002464003000
2010-07-05258.00270.00257.00266.0096290002557409000
2010-07-02256.00258.00251.00254.0087350002225145000
2010-07-01263.00266.00255.00256.0086080002225840000
2010-06-30265.00268.00262.00266.0076670002035462000
2010-06-29283.00287.00271.00274.0098540002742903000
2010-06-28290.00294.00279.00280.00159650004565203000
2010-06-25272.00282.00271.00280.0086170002389776000
2010-06-24277.00283.00277.00277.0058150001627652000
2010-06-23286.00287.00277.00279.00101930002870119000
2010-06-22286.00290.00280.00290.00172810004925381000
2010-06-21289.00290.00282.00282.00155030004433075000
2010-06-18265.00270.00265.00269.002937000786510000
2010-06-17268.00271.00265.00266.003390000908710000
2010-06-16264.00269.00264.00267.0040200001070478000
2010-06-15256.00262.00256.00261.002929000761651000
2010-06-14258.00260.00257.00259.002518000651040000
2010-06-11258.00259.00254.00255.0059380001528188000
2010-06-10250.00252.00248.00251.002715000679808000
2010-06-09250.00253.00247.00249.003288000823452000
2010-06-08250.00254.00249.00250.003680000923747000
2010-06-07254.00255.00252.00253.003570000903889000
2010-06-04260.00262.00258.00259.002697000699915000
2010-06-03260.00264.00259.00262.003715000973160000
2010-06-02255.00260.00252.00255.0040550001035408000
2010-06-01260.00261.00256.00259.002192000566458000
2010-05-31256.00262.00254.00259.0049780001287362000
2010-05-28261.00262.00254.00255.0048500001245986000
2010-05-27248.00255.00247.00253.003246000817811000
2010-05-26254.00256.00248.00252.0062790001581897000
2010-05-25262.00263.00250.00252.0078240001982900000
2010-05-24264.00266.00261.00263.0078330002066751000
2010-05-21256.00261.00255.00261.0059180001527241000
2010-05-20266.00270.00263.00264.0068670001831869000
2010-05-19270.00274.00265.00274.0067180001812572000
2010-05-18286.00288.00274.00276.0049760001388352000
2010-05-17286.00289.00284.00286.0045660001307013000
2010-05-14286.00296.00286.00290.0070830002067981000
2010-05-13289.00293.00286.00291.0041890001212868000
2010-05-12286.00288.00282.00284.0063010001793238000
2010-05-11294.00299.00285.00286.0053650001569035000
2010-05-10281.00291.00281.00286.0079380002270045000
2010-05-07279.00285.00279.00280.0044200001242074000
2010-05-06297.00297.00291.00291.0035190001033014000
2010-04-30304.00305.00301.00302.002152000650546000
2010-04-28302.00303.00300.00301.0044100001330813000
2010-04-27305.00308.00304.00307.0033330001020810000
2010-04-26309.00313.00308.00309.0035730001105936000
2010-04-23306.00309.00304.00304.0035010001071669000
2010-04-22305.00306.00302.00304.002495000757956000
2010-04-21307.00311.00305.00306.0053390001641731000
2010-04-20303.00308.00303.00304.002448000748150000
2010-04-19301.00306.00301.00301.0049240001489395000
2010-04-16313.00314.00306.00308.0042660001317024000
2010-04-15319.00319.00313.00316.0039450001247218000
2010-04-14319.00320.00315.00317.002012000638512000
2010-04-13321.00324.00316.00316.0037450001196407000
2010-04-12321.00324.00320.00322.002713000873849000
2010-04-09318.00322.00317.00319.0038850001239572000
2010-04-08317.00325.00316.00319.0042970001378462000
2010-04-07318.00320.00316.00318.0039300001248921000
2010-04-06326.00326.00320.00322.0033220001071022000
2010-04-05316.00326.00316.00325.0049600001595453000
2010-04-02317.00317.00312.00314.0038640001213591000
2010-04-01312.00317.00311.00317.0046410001458700000
2010-03-31313.00315.00310.00314.0043750001367991000
2010-03-30307.00312.00306.00311.0036380001126006000
2010-03-29305.00307.00303.00306.002396000730676000
2010-03-26304.00308.00302.00307.0048440001477956000
2010-03-25301.00310.00300.00305.0074650002280992000
2010-03-24300.00305.00297.00298.00100930003043700000
2010-03-23295.00299.00292.00293.0063660001876446000
2010-03-19285.00287.00282.00287.001980000565265000
2010-03-18284.00286.00283.00284.001468000417533000
2010-03-17282.00286.00280.00285.0037110001052625000
2010-03-16281.00283.00279.00281.003498000983048000
2010-03-15288.00289.00282.00283.0047260001343046000
2010-03-12283.00289.00281.00288.0093100002644858000
2010-03-11278.00282.00277.00279.003273000913414000
2010-03-10283.00283.00279.00279.001876000526397000
2010-03-09281.00283.00278.00279.003371000943731000
2010-03-08279.00286.00276.00285.0066280001869265000
2010-03-05275.00275.00272.00274.0049560001357281000
2010-03-04276.00278.00270.00272.0052660001443405000
2010-03-03272.00275.00271.00275.0064190001756014000
2010-03-02269.00273.00268.00271.0056400001526019000
2010-03-01263.00266.00262.00264.002145000566821000
2010-02-26260.00263.00260.00261.003112000813884000
2010-02-25264.00265.00261.00261.002840000745666000
2010-02-24264.00265.00262.00264.0043480001145586000
2010-02-23266.00270.00265.00269.003234000865883000
2010-02-22264.00270.00264.00267.002929000782495000
2010-02-19266.00268.00261.00261.002248000594902000
2010-02-18264.00268.00263.00267.0050830001349811000
2010-02-17264.00264.00260.00261.0062100001623030000
2010-02-16262.00263.00259.00259.0041270001074600000
2010-02-15269.00270.00263.00264.003708000982474000
2010-02-12268.00269.00265.00268.003325000887816000
2010-02-10271.00272.00267.00267.002660000714900000
2010-02-09271.00274.00268.00268.002807000758082000
2010-02-08274.00281.00272.00273.0046910001294385000
2010-02-05272.00280.00271.00277.0085810002369374000
2010-02-04277.00277.00269.00276.0051000001392168000
2010-02-03276.00287.00274.00279.0086800002430475000
2010-02-02271.00275.00270.00272.002169000590139000
2010-02-01273.00275.00267.00268.0047700001284957000
2010-01-29280.00281.00273.00274.0038860001069536000
2010-01-28278.00287.00275.00284.0040090001128814000
2010-01-27285.00287.00278.00279.0037940001067383000
2010-01-26291.00292.00283.00284.0037710001080057000
2010-01-25290.00293.00288.00289.002429000704749000
2010-01-22291.00294.00286.00294.0039440001146130000
2010-01-21294.00297.00292.00297.0039810001170189000
2010-01-20301.00305.00296.00297.0052720001584827000
2010-01-19300.00303.00297.00297.0036140001083013000
2010-01-18302.00304.00299.00300.003090000928137000
2010-01-15309.00310.00302.00306.0049750001520816000
2010-01-14302.00306.00299.00306.0040450001224026000
2010-01-13300.00305.00298.00298.002735000822566000
2010-01-12300.00301.00296.00300.0038870001161920000
2010-01-08305.00305.00298.00298.0047300001426365000
2010-01-07301.00302.00299.00301.002349000705705000
2010-01-06299.00302.00298.00301.002313000695708000
2010-01-05305.00306.00299.00299.002022000611185000
2010-01-04301.00306.00300.00300.001862000563047000

   ※ 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