[3401 東証1部] 帝 人 日足 時系列データ (2011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 
2011-12-30237.00238.00236.00237.001428000338237000
2011-12-29238.00238.00234.00237.003083000729007000
2011-12-28235.00239.00235.00238.001975000469332000
2011-12-27238.00238.00236.00236.00963000228178000
2011-12-26238.00238.00236.00237.001601000379704000
2011-12-22239.00239.00233.00233.004074000957931000
2011-12-21238.00240.00237.00239.002414000575702000
2011-12-20232.00235.00231.00234.003358000784207000
2011-12-19236.00237.00230.00233.0047650001113994000
2011-12-16247.00248.00238.00238.0071800001728442000
2011-12-15247.00248.00243.00247.0044930001105289000
2011-12-14251.00251.00247.00249.003547000884694000
2011-12-13251.00254.00249.00252.0052670001323979000
2011-12-12252.00254.00250.00252.0070710001783620000
2011-12-09246.00252.00245.00246.00155580003858508000
2011-12-08244.00246.00242.00243.003581000873644000
2011-12-07237.00249.00237.00247.0067860001658999000
2011-12-06244.00245.00236.00236.003326000796887000
2011-12-05240.00244.00240.00243.003837000931243000
2011-12-02238.00239.00236.00238.002798000666329000
2011-12-01239.00240.00234.00238.0079940001899698000
2011-11-30234.00236.00229.00231.0087510002025167000
2011-11-29228.00232.00227.00231.0065140001498481000
2011-11-28222.00226.00218.00224.0055310001235607000
2011-11-25216.00220.00216.00217.004066000885643000
2011-11-24220.00220.00215.00216.002975000647293000
2011-11-22216.00224.00215.00222.0050350001114046000
2011-11-21219.00223.00219.00219.003448000761071000
2011-11-18220.00222.00216.00220.0068050001493675000
2011-11-17223.00226.00220.00225.0057380001283291000
2011-11-16224.00229.00223.00225.0071850001618813000
2011-11-15234.00236.00232.00232.003168000739661000
2011-11-14238.00239.00235.00236.003598000851969000
2011-11-11236.00238.00231.00232.0049370001153289000
2011-11-10235.00237.00233.00236.0043970001032582000
2011-11-09241.00243.00240.00243.0053430001289806000
2011-11-08246.00246.00241.00241.003646000888273000
2011-11-07245.00250.00243.00247.0057510001413934000
2011-11-04251.00251.00240.00244.00104930002566487000
2011-11-02260.00261.00251.00253.0090520002306273000
2011-11-01280.00283.00263.00264.0082580002222309000
2011-10-31285.00291.00278.00279.0057470001636060000
2011-10-28285.00287.00282.00284.0053370001516349000
2011-10-27276.00280.00273.00279.0047870001326869000
2011-10-26277.00278.00273.00275.0037840001044460000
2011-10-25285.00286.00278.00280.003539000995811000
2011-10-24276.00283.00275.00283.002601000725985000
2011-10-21274.00277.00273.00274.001687000463425000
2011-10-20273.00276.00272.00273.002394000655644000
2011-10-19280.00280.00275.00276.003408000944600000
2011-10-18274.00276.00272.00274.0043680001196543000
2011-10-17281.00284.00278.00279.0047500001329834000
2011-10-14285.00286.00278.00278.0053560001508408000
2011-10-13291.00292.00284.00285.0042420001218637000
2011-10-12284.00289.00281.00287.002614000746392000
2011-10-11289.00290.00285.00288.0049760001429768000
2011-10-07272.00284.00272.00282.00104120002900547000
2011-10-06260.00269.00257.00268.0077540002055063000
2011-10-05265.00266.00253.00254.0067360001735113000
2011-10-04264.00264.00255.00260.0076440001980032000
2011-10-03277.00277.00265.00269.0052080001403593000
2011-09-30282.00283.00275.00281.0052190001458836000
2011-09-29270.00279.00268.00278.0062380001714552000
2011-09-28267.00274.00266.00273.0050580001367748000
2011-09-27260.00268.00260.00267.0058760001553030000
2011-09-26266.00267.00251.00253.0076840001973029000
2011-09-22274.00276.00266.00267.0078080002108515000
2011-09-21277.00280.00275.00277.0041490001151240000
2011-09-20280.00280.00276.00277.0052930001469551000
2011-09-16276.00286.00275.00284.0066720001876447000
2011-09-15271.00276.00269.00271.0045160001226912000
2011-09-14273.00277.00267.00267.0051680001403028000
2011-09-13272.00275.00268.00272.0051390001400462000
2011-09-12270.00273.00266.00268.00101150002722957000
2011-09-09282.00286.00274.00275.0080230002246295000
2011-09-08288.00290.00283.00284.003338000955831000
2011-09-07282.00285.00279.00284.0047130001332529000
2011-09-06279.00284.00273.00274.0074210002058040000
2011-09-05286.00287.00280.00281.0068910001946897000
2011-09-02291.00293.00288.00291.0046340001349024000
2011-09-01293.00297.00293.00294.0051870001528707000
2011-08-31293.00294.00290.00293.0070290002052939000
2011-08-30294.00297.00293.00294.0057360001689144000
2011-08-29286.00293.00285.00290.0084410002437410000
2011-08-26280.00284.00280.00282.0090600002554320000
2011-08-25270.00283.00270.00279.0095660002661704000
2011-08-24283.00284.00266.00267.00164320004488529000
2011-08-23282.00282.00274.00277.0087660002429001000
2011-08-22280.00288.00279.00280.0066650001881548000
2011-08-19289.00291.00283.00284.00105390003024063000
2011-08-18302.00304.00297.00299.0063610001906476000
2011-08-17306.00307.00300.00306.0080890002463054000
2011-08-16311.00312.00308.00310.0045750001416114000
2011-08-15308.00310.00306.00308.0069460002140400000
2011-08-12307.00308.00299.00302.0054770001656792000
2011-08-11300.00306.00298.00304.0076780002321209000
2011-08-10313.00315.00306.00308.0090780002811041000
2011-08-09294.00306.00285.00305.00159720004749919000
2011-08-08305.00310.00301.00301.00103590003155720000
2011-08-05306.00315.00306.00312.0097890003047006000
2011-08-04327.00333.00325.00325.0086060002824460000
2011-08-03330.00331.00323.00325.00107470003503951000
2011-08-02343.00343.00330.00333.00144560004848703000
2011-08-01350.00361.00346.00348.00154470005452746000
2011-07-29347.00350.00343.00345.0058750002030055000
2011-07-28348.00349.00345.00347.0047650001651306000
2011-07-27352.00352.00348.00349.0084490002951925000
2011-07-26355.00356.00352.00354.00115920004108420000
2011-07-25361.00364.00360.00363.0044010001592498000
2011-07-22365.00366.00361.00362.0060670002205823000
2011-07-21371.00371.00363.00363.0067560002469156000
2011-07-20373.00380.00369.00370.00144940005420068000
2011-07-19361.00369.00359.00367.0083690003059594000
2011-07-15359.00363.00358.00360.0052990001908471000
2011-07-14358.00362.00356.00358.0071990002580998000
2011-07-13350.00359.00350.00358.0086340003073178000
2011-07-12350.00352.00348.00350.0069430002430622000
2011-07-11356.00359.00353.00355.0056060001994891000
2011-07-08363.00366.00359.00360.00114490004149909000
2011-07-07352.00359.00351.00357.00105270003743591000
2011-07-06345.00354.00344.00354.00111510003896037000
2011-07-05350.00350.00341.00344.00111880003850843000
2011-07-04351.00353.00347.00349.0074720002615613000
2011-07-01354.00355.00346.00349.0089020003112945000
2011-06-30351.00353.00347.00353.00122680004291498000
2011-06-29354.00355.00348.00352.0068710002414914000
2011-06-28355.00356.00350.00352.0040630001432581000
2011-06-27361.00361.00352.00352.00105660003734441000
2011-06-24362.00364.00359.00364.0052660001907110000
2011-06-23366.00367.00361.00362.0058670002134982000
2011-06-22364.00372.00364.00372.0079130002924415000
2011-06-21361.00362.00356.00360.0064850002329613000
2011-06-20355.00361.00354.00356.0077120002757424000
2011-06-17356.00357.00345.00348.0045960001608700000
2011-06-16356.00359.00351.00354.0044280001571024000
2011-06-15355.00363.00352.00360.0082960002978730000
2011-06-14353.00357.00349.00355.0056300001987534000
2011-06-13353.00357.00352.00352.002740000970120000
2011-06-10361.00362.00356.00360.0086850003118213000
2011-06-09353.00360.00352.00358.0078060002789337000
2011-06-08348.00355.00348.00354.0054470001917359000
2011-06-07345.00350.00343.00347.0065520002270924000
2011-06-06351.00355.00345.00345.0074650002604073000
2011-06-03358.00360.00347.00348.0081580002864627000
2011-06-02361.00362.00355.00358.0077260002768247000
2011-06-01372.00374.00366.00369.0058750002173097000
2011-05-31364.00374.00362.00374.0068480002536767000
2011-05-30362.00367.00359.00363.0038680001402803000
2011-05-27361.00367.00361.00364.0039030001421399000
2011-05-26364.00366.00362.00364.0043160001570882000
2011-05-25367.00368.00361.00361.0070670002569719000
2011-05-24368.00372.00360.00360.00118540004323133000
2011-05-23375.00376.00365.00369.0071330002630639000
2011-05-20383.00389.00377.00379.00111250004236256000
2011-05-19389.00393.00384.00385.0045020001749365000
2011-05-18380.00389.00380.00386.0049840001918838000
2011-05-17383.00386.00376.00383.0045370001728596000
2011-05-16383.00385.00376.00380.0068430002602594000
2011-05-13395.00395.00383.00387.0054060002102896000
2011-05-12395.00400.00392.00394.0039180001554892000
2011-05-11400.00402.00397.00399.0067890002709477000
2011-05-10390.00397.00390.00396.0076550003015186000
2011-05-09388.00396.00381.00393.00153120005980086000
2011-05-06385.00385.00380.00385.0053680002056455000
2011-05-02389.00393.00386.00393.0060120002347603000
2011-04-28386.00387.00381.00386.0080210003079548000
2011-04-27372.00388.00372.00388.00127170004848431000
2011-04-26366.00370.00362.00368.0042430001553924000
2011-04-25368.00369.00363.00367.0046190001692616000
2011-04-22365.00371.00362.00369.0053810001982725000
2011-04-21368.00370.00366.00367.0051020001877784000
2011-04-20358.00365.00356.00364.0067240002430308000
2011-04-19344.00352.00342.00352.0050810001774552000
2011-04-18348.00350.00346.00347.002513000874615000
2011-04-15354.00355.00347.00347.0047700001669863000
2011-04-14342.00354.00342.00350.0069610002415652000
2011-04-13340.00350.00339.00347.0063980002217357000
2011-04-12346.00348.00340.00342.0070170002406271000
2011-04-11353.00359.00350.00352.0041740001471116000
2011-04-08353.00362.00349.00357.0065450002322843000
2011-04-07358.00360.00354.00356.0061280002185158000
2011-04-06362.00363.00352.00355.0075170002671755000
2011-04-05372.00372.00360.00362.0062560002274618000
2011-04-04375.00380.00369.00372.0056480002115101000
2011-04-01372.00385.00371.00376.0089410003386793000
2011-03-31370.00372.00363.00372.0070210002587039000
2011-03-30354.00365.00354.00365.0073590002650299000
2011-03-29343.00357.00342.00352.0063450002222958000
2011-03-28353.00354.00345.00350.0042680001491563000
2011-03-25360.00360.00350.00355.0032640001157763000
2011-03-24354.00359.00351.00354.0051830001830569000
2011-03-23353.00358.00350.00355.0058810002083584000
2011-03-22360.00364.00352.00358.0074780002669521000
2011-03-18346.00355.00343.00350.0093220003253287000
2011-03-17328.00355.00320.00343.00130560004429573000
2011-03-16312.00346.00312.00344.00179340005817911000
2011-03-15324.00328.00268.00294.00156590004745118000
2011-03-14326.00354.00322.00332.00216840007257724000
2011-03-11381.00384.00374.00374.00103620003933390000
2011-03-10393.00395.00386.00388.00118360004621936000
2011-03-09389.00390.00385.00386.0047890001856242000
2011-03-08383.00390.00383.00384.0096940003738329000
2011-03-07394.00394.00386.00387.0089360003478926000
2011-03-04405.00408.00396.00399.0079660003198930000
2011-03-03391.00399.00390.00398.00104410004131293000
2011-03-02397.00397.00387.00387.00132200005172775000
2011-03-01398.00405.00396.00405.00107620004319230000
2011-02-28391.00398.00388.00395.00123330004851147000
2011-02-25383.00388.00380.00387.0088300003391258000
2011-02-24386.00387.00378.00381.0095020003635576000
2011-02-23383.00390.00381.00385.00100450003878899000
2011-02-22390.00391.00385.00386.00111050004297557000
2011-02-21398.00399.00393.00396.00117580004645861000
2011-02-18403.00408.00401.00404.00104110004210041000
2011-02-17417.00420.00410.00411.0068000002814371000
2011-02-16419.00424.00416.00416.0086320003617318000
2011-02-15412.00421.00410.00421.0092640003863502000
2011-02-14415.00418.00408.00413.0069160002844590000
2011-02-10406.00413.00400.00410.0083960003423417000
2011-02-09418.00421.00406.00412.00108370004460004000
2011-02-08418.00422.00413.00415.00111890004668523000
2011-02-07430.00430.00416.00416.00108070004539593000
2011-02-04430.00440.00415.00423.002447400010469541000
2011-02-03415.00428.00413.00428.00233150009819367000
2011-02-02406.00411.00405.00409.00104240004256072000
2011-02-01395.00403.00395.00398.0083070003313813000
2011-01-31395.00398.00393.00395.0074190002935988000
2011-01-28412.00413.00405.00405.0099020004052658000
2011-01-27403.00408.00400.00406.00100680004072052000
2011-01-26404.00409.00402.00404.0077930003152971000
2011-01-25407.00411.00403.00406.00143110005826037000
2011-01-24390.00398.00388.00394.00138400005445818000
2011-01-21407.00407.00386.00388.00173090006777544000
2011-01-20416.00418.00404.00405.00166800006813167000
2011-01-19400.00421.00400.00421.003375600013947921000
2011-01-18384.00396.00384.00395.00118020004595888000
2011-01-17384.00385.00378.00380.0062360002377028000
2011-01-14378.00387.00378.00382.0082700003167908000
2011-01-13383.00385.00378.00381.0061220002336935000
2011-01-12383.00389.00376.00377.0099390003802723000
2011-01-11375.00379.00372.00378.0061430002310567000
2011-01-07370.00375.00370.00373.0082080003055312000
2011-01-06358.00368.00355.00367.00111740004043688000
2011-01-05355.00355.00351.00354.0031150001099638000
2011-01-04353.00356.00351.00354.0040690001439460000

   ※ 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