[3401 東証1部] 帝 人 日足 時系列データ (2012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 
2012-12-28214.00216.00211.00213.0074170001580321000
2012-12-27207.00213.00206.00211.00104740002202092000
2012-12-26202.00206.00201.00205.0081060001652451000
2012-12-25202.00205.00200.00201.0068580001386072000
2012-12-21205.00205.00196.00199.00102410002052685000
2012-12-20202.00204.00199.00202.00107120002161871000
2012-12-19200.00202.00198.00201.00120850002415428000
2012-12-18198.00200.00196.00197.0063590001258392000
2012-12-17202.00202.00197.00198.0077120001533236000
2012-12-14197.00198.00194.00197.0084700001663666000
2012-12-13192.00198.00191.00197.0094330001840231000
2012-12-12189.00190.00187.00190.004008000756820000
2012-12-11191.00192.00187.00188.0054260001025215000
2012-12-10191.00193.00189.00190.0069580001326397000
2012-12-07192.00193.00188.00190.0097640001857169000
2012-12-06194.00195.00192.00193.0095550001847494000
2012-12-05190.00192.00188.00191.0091810001743966000
2012-12-04193.00194.00191.00192.0076590001473197000
2012-12-03201.00203.00195.00195.00180660003579978000
2012-11-30190.00191.00188.00189.0069770001321363000
2012-11-29182.00191.00181.00191.00111590002085460000
2012-11-28184.00184.00179.00179.0066400001199808000
2012-11-27184.00187.00183.00185.0059790001108224000
2012-11-26181.00185.00181.00184.0078320001439925000
2012-11-22178.00179.00176.00179.005047000897402000
2012-11-21174.00176.00173.00175.005727000998825000
2012-11-20175.00176.00172.00173.0062450001082611000
2012-11-19178.00179.00174.00175.0097180001716498000
2012-11-16166.00172.00164.00172.00107930001822278000
2012-11-15159.00165.00158.00165.0080880001314981000
2012-11-14159.00159.00156.00157.004300000676927000
2012-11-13161.00162.00156.00159.0094800001499427000
2012-11-12162.00163.00161.00161.0069390001124058000
2012-11-09167.00169.00161.00165.00121480002006877000
2012-11-08171.00173.00167.00170.0082950001407128000
2012-11-07176.00176.00173.00174.0058400001016343000
2012-11-06177.00177.00173.00174.004819000840854000
2012-11-05175.00179.00174.00176.0090140001592208000
2012-11-02188.00197.00172.00176.00267000004873509000
2012-11-01185.00188.00183.00187.0073060001358406000
2012-10-31183.00184.00181.00183.0056080001022786000
2012-10-30180.00184.00179.00181.0081380001479078000
2012-10-29181.00182.00179.00182.003765000680284000
2012-10-26186.00187.00180.00180.0055640001016280000
2012-10-25183.00186.00183.00186.004221000778819000
2012-10-24181.00185.00181.00183.003391000620670000
2012-10-23187.00189.00183.00186.004038000749254000
2012-10-22182.00187.00181.00186.004422000819313000
2012-10-19187.00187.00183.00186.004728000877136000
2012-10-18185.00187.00183.00187.004826000894078000
2012-10-17187.00187.00183.00184.005397000997012000
2012-10-16180.00183.00180.00183.005006000912286000
2012-10-15174.00178.00172.00178.004774000838329000
2012-10-12175.00177.00173.00173.005589000975247000
2012-10-11172.00177.00171.00172.0079200001376016000
2012-10-10176.00177.00172.00173.0085610001490200000
2012-10-09182.00183.00178.00180.004301000776540000
2012-10-05184.00187.00183.00185.004262000786382000
2012-10-04182.00185.00178.00183.0066030001201177000
2012-10-03184.00185.00181.00183.004146000756031000
2012-10-02186.00188.00183.00183.002992000554896000
2012-10-01185.00186.00182.00185.0075930001398494000
2012-09-28193.00193.00185.00191.0082290001559602000
2012-09-27193.00198.00193.00196.00125710002455063000
2012-09-26185.00197.00183.00192.00137290002633485000
2012-09-25180.00190.00178.00190.00103270001923483000
2012-09-24186.00187.00178.00182.0058380001062052000
2012-09-21187.00189.00186.00187.003983000744981000
2012-09-20193.00193.00185.00187.0077270001453671000
2012-09-19189.00194.00188.00192.0056330001077528000
2012-09-18189.00191.00187.00188.005059000956478000
2012-09-14187.00191.00186.00191.00122230002305862000
2012-09-13176.00183.00174.00182.0075070001344374000
2012-09-12175.00178.00172.00176.0062890001100791000
2012-09-11175.00177.00174.00176.003734000655045000
2012-09-10175.00178.00172.00177.004903000861185000
2012-09-07169.00174.00168.00174.0068640001176187000
2012-09-06166.00167.00163.00164.0070270001157637000
2012-09-05173.00174.00168.00169.004743000807319000
2012-09-04171.00175.00170.00174.0058070001003207000
2012-09-03172.00175.00170.00171.0058530001007716000
2012-08-31175.00176.00172.00172.005359000931808000
2012-08-30179.00179.00176.00177.002411000427701000
2012-08-29176.00181.00176.00179.004090000730802000
2012-08-28183.00183.00176.00177.0071290001276371000
2012-08-27187.00188.00183.00183.004120000760164000
2012-08-24187.00187.00185.00185.003025000562356000
2012-08-23191.00191.00188.00189.004446000840418000
2012-08-22191.00193.00190.00192.0054520001042426000
2012-08-21192.00196.00191.00191.0058760001133669000
2012-08-20193.00194.00191.00191.0063070001210806000
2012-08-17190.00192.00189.00190.00105080001998265000
2012-08-16188.00190.00186.00190.0061000001150929000
2012-08-15187.00188.00185.00188.0054060001007357000
2012-08-14186.00189.00186.00188.003849000721755000
2012-08-13188.00189.00186.00187.003960000742896000
2012-08-10188.00190.00186.00187.0065860001236727000
2012-08-09189.00192.00188.00190.0072420001376685000
2012-08-08189.00191.00184.00186.00126110002370092000
2012-08-07181.00186.00178.00186.00187840003420238000
2012-08-06195.00196.00186.00189.00136110002577413000
2012-08-03201.00202.00186.00194.00200490003868694000
2012-08-02227.00227.00204.00207.00176660003724610000
2012-08-01228.00229.00224.00228.002351000532485000
2012-07-31228.00232.00226.00231.0047350001086513000
2012-07-30228.00229.00226.00228.002637000599482000
2012-07-27221.00226.00221.00225.0045630001024417000
2012-07-26213.00219.00212.00217.003695000796645000
2012-07-25214.00215.00209.00211.003951000838986000
2012-07-24215.00218.00215.00217.002543000550479000
2012-07-23218.00219.00213.00215.003289000709568000
2012-07-20223.00226.00220.00220.0053920001200364000
2012-07-19218.00224.00218.00222.0049760001101798000
2012-07-18222.00223.00216.00217.0047130001031826000
2012-07-17224.00225.00221.00221.003774000840924000
2012-07-13222.00226.00222.00223.0050090001120445000
2012-07-12229.00229.00223.00224.0056100001266772000
2012-07-11228.00230.00227.00229.004072000929453000
2012-07-10234.00235.00229.00229.004048000939396000
2012-07-09235.00236.00232.00233.0053540001253773000
2012-07-06241.00247.00237.00239.0093300002242597000
2012-07-05244.00247.00242.00244.0047100001150582000
2012-07-04242.00244.00241.00243.002474000600325000
2012-07-03241.00245.00239.00241.0058920001425140000
2012-07-02244.00245.00239.00240.003978000959783000
2012-06-29238.00243.00236.00241.0067750001627410000
2012-06-28243.00243.00235.00237.0091940002184493000
2012-06-27242.00242.00238.00241.0050460001213138000
2012-06-26252.00252.00239.00242.00109810002674652000
2012-06-25254.00255.00251.00254.003517000892011000
2012-06-22249.00252.00248.00251.003313000828794000
2012-06-21251.00255.00251.00253.0039910001009210000
2012-06-20246.00252.00246.00250.003490000869815000
2012-06-19246.00248.00243.00244.001949000478710000
2012-06-18248.00250.00246.00248.003172000786277000
2012-06-15245.00245.00239.00241.0050670001221505000
2012-06-14240.00243.00240.00243.0045270001093724000
2012-06-13244.00245.00238.00241.0073410001771252000
2012-06-12240.00246.00239.00244.0049610001204008000
2012-06-11239.00243.00239.00242.002460000592454000
2012-06-08242.00242.00232.00235.0069520001655966000
2012-06-07241.00242.00238.00241.003683000884629000
2012-06-06232.00240.00230.00239.0070070001655048000
2012-06-05222.00230.00222.00229.0046270001048183000
2012-06-04221.00223.00218.00221.004293000948566000
2012-06-01231.00233.00226.00229.003683000846834000
2012-05-31232.00236.00231.00233.0050560001180084000
2012-05-30240.00242.00235.00238.0048270001144756000
2012-05-29235.00243.00235.00242.0046290001106338000
2012-05-28239.00241.00235.00236.002743000650134000
2012-05-25241.00243.00237.00238.0062030001487337000
2012-05-24236.00238.00231.00235.003785000885884000
2012-05-23239.00239.00235.00235.003740000882954000
2012-05-22240.00242.00238.00239.003559000852886000
2012-05-21235.00240.00234.00237.004031000955096000
2012-05-18238.00240.00235.00237.003677000873886000
2012-05-17239.00247.00237.00244.0043600001057439000
2012-05-16241.00244.00237.00240.0059700001438210000
2012-05-15245.00246.00241.00245.002996000729402000
2012-05-14251.00251.00245.00247.003790000936608000
2012-05-11249.00252.00248.00249.0043550001088508000
2012-05-10251.00253.00247.00247.0072690001816552000
2012-05-09249.00259.00247.00252.00109300002764153000
2012-05-08252.00257.00250.00252.0052410001324424000
2012-05-07253.00255.00249.00249.0056590001422981000
2012-05-02262.00264.00259.00260.0041210001076169000
2012-05-01266.00268.00261.00262.0045030001191976000
2012-04-27270.00277.00267.00270.0070800001921594000
2012-04-26272.00273.00269.00269.003149000854982000
2012-04-25267.00271.00267.00269.002829000761739000
2012-04-24265.00268.00265.00266.002730000726708000
2012-04-23265.00269.00265.00268.003114000831532000
2012-04-20267.00268.00264.00266.003008000799258000
2012-04-19268.00274.00267.00269.0056960001539563000
2012-04-18268.00270.00266.00269.0071550001918316000
2012-04-17267.00272.00267.00267.003233000869329000
2012-04-16267.00267.00264.00265.003300000876090000
2012-04-13272.00275.00268.00270.00105200002852780000
2012-04-12267.00273.00266.00270.0074370001999079000
2012-04-11261.00264.00261.00263.0047910001256160000
2012-04-10268.00271.00264.00266.0060860001629790000
2012-04-09268.00269.00263.00265.0089030002364271000
2012-04-06277.00279.00273.00273.0044750001230015000
2012-04-05269.00279.00268.00277.0079970002184210000
2012-04-04280.00281.00272.00274.0094820002618937000
2012-04-03282.00282.00279.00280.0041340001160926000
2012-04-02282.00285.00279.00282.0083570002357454000
2012-03-30282.00284.00277.00278.00101210002834258000
2012-03-29288.00288.00281.00283.0080430002283448000
2012-03-28291.00294.00289.00291.0051870001511753000
2012-03-27294.00297.00293.00295.0084780002498086000
2012-03-26290.00296.00288.00293.00114710003356470000
2012-03-23289.00292.00286.00286.0082490002380853000
2012-03-22286.00293.00286.00290.00156700004537524000
2012-03-21283.00284.00281.00282.0078080002204832000
2012-03-19280.00284.00280.00282.0038160001076135000
2012-03-16279.00280.00276.00279.0068280001898374000
2012-03-15275.00282.00275.00280.0086990002422561000
2012-03-14276.00277.00274.00274.0053020001459861000
2012-03-13273.00275.00271.00272.0063420001731480000
2012-03-12274.00275.00271.00272.0077770002119104000
2012-03-09274.00274.00268.00272.00126780003454544000
2012-03-08265.00269.00264.00266.0059110001573251000
2012-03-07261.00263.00259.00261.0099310002589572000
2012-03-06274.00274.00262.00264.00110800002954046000
2012-03-05271.00278.00271.00274.00135780003726119000
2012-03-02267.00272.00266.00270.00100820002713208000
2012-03-01273.00276.00262.00263.00120840003247592000
2012-02-29272.00280.00271.00272.00130000003581830000
2012-02-28273.00273.00267.00270.00102070002745639000
2012-02-27278.00278.00273.00275.0089590002461775000
2012-02-24276.00277.00273.00274.00100270002756725000
2012-02-23262.00274.00261.00271.00203780005496197000
2012-02-22262.00263.00259.00260.0088310002304213000
2012-02-21261.00265.00260.00262.0071500001877383000
2012-02-20261.00262.00258.00261.0060080001564444000
2012-02-17259.00260.00256.00258.0061470001585866000
2012-02-16255.00256.00253.00253.0084200002143536000
2012-02-15252.00257.00251.00253.00102710002605724000
2012-02-14257.00258.00249.00251.00110970002795959000
2012-02-13261.00263.00257.00257.0042440001100174000
2012-02-10256.00263.00256.00260.00142190003686654000
2012-02-09255.00255.00248.00254.00119980003017044000
2012-02-08245.00254.00245.00253.00111960002801717000
2012-02-07240.00247.00239.00245.0094510002309528000
2012-02-06240.00242.00236.00241.0079880001913603000
2012-02-03246.00247.00235.00240.00170750004097809000
2012-02-02247.00251.00247.00249.0044160001099989000
2012-02-01246.00249.00245.00247.003478000859761000
2012-01-31253.00254.00247.00247.0061570001539500000
2012-01-30252.00252.00248.00251.0050300001258611000
2012-01-27253.00256.00249.00251.00106980002696900000
2012-01-26247.00251.00247.00247.0058830001460509000
2012-01-25248.00251.00245.00248.00100790002502027000
2012-01-24251.00252.00246.00246.0065270001620030000
2012-01-23250.00253.00250.00253.0069300001743628000
2012-01-20245.00249.00244.00248.00117970002909692000
2012-01-19231.00239.00231.00237.0097470002288101000
2012-01-18225.00232.00223.00228.0096990002212835000
2012-01-17222.00225.00222.00224.002396000535255000
2012-01-16225.00225.00221.00221.0053370001190278000
2012-01-13224.00230.00223.00228.0078500001783885000
2012-01-12226.00226.00222.00224.0048710001090338000
2012-01-11228.00230.00226.00227.0045320001032288000
2012-01-10230.00231.00225.00226.0070910001608882000
2012-01-06238.00239.00231.00232.004235000990807000
2012-01-05243.00243.00239.00239.002395000575747000
2012-01-04239.00243.00238.00243.0045980001106895000

   ※ 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