[3401 東証1部] 帝人 日足 時系列データ (2014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 
2014-12-30323.00325.00321.00321.0070170002266071000
2014-12-29325.00325.00312.00321.0054000001729101000
2014-12-26315.00324.00314.00322.0042770001367950000
2014-12-25315.00316.00314.00316.002055000647893000
2014-12-24315.00318.00313.00317.0042940001356551000
2014-12-22310.00313.00309.00312.0059590001851346000
2014-12-19314.00316.00306.00312.0085080002634936000
2014-12-18312.00315.00310.00311.0075810002360593000
2014-12-17298.00308.00298.00305.0064580001966394000
2014-12-16308.00308.00302.00302.0077120002349542000
2014-12-15313.00317.00310.00311.0045260001417613000
2014-12-12315.00319.00315.00316.0081230002568101000
2014-12-11317.00318.00311.00315.0086460002726334000
2014-12-10331.00333.00321.00322.0090810002949666000
2014-12-09329.00337.00329.00333.0077260002576945000
2014-12-08327.00334.00324.00331.00104120003437146000
2014-12-05326.00329.00322.00322.0079800002594078000
2014-12-04326.00329.00324.00328.0071590002340965000
2014-12-03325.00327.00321.00326.0058580001902770000
2014-12-02325.00328.00324.00325.0079400002581329000
2014-12-01325.00331.00325.00326.0072270002367372000
2014-11-28315.00324.00315.00322.00149890004815580000
2014-11-27308.00315.00307.00312.00259680008082788000
2014-11-26326.00327.00323.00326.0053390001738882000
2014-11-25332.00332.00324.00325.0093930003072366000
2014-11-21322.00326.00318.00324.0089270002879720000
2014-11-20320.00326.00316.00323.00125960004060669000
2014-11-19328.00330.00319.00322.00117240003789053000
2014-11-18320.00327.00320.00326.00135250004377061000
2014-11-17320.00327.00314.00317.00200760006419930000
2014-11-14313.00318.00309.00317.00160570005050002000
2014-11-13302.00311.00302.00309.00114440003522133000
2014-11-12307.00309.00301.00303.00113280003459043000
2014-11-11303.00309.00303.00309.0092860002853220000
2014-11-10305.00312.00303.00306.00153850004728019000
2014-11-07310.00312.00298.00299.00213010006473679000
2014-11-06307.00313.00301.00310.004701900014447361000
2014-11-05270.00302.00270.00295.004330900012553372000
2014-11-04276.00278.00271.00273.0088210002411088000
2014-10-31261.00270.00260.00269.0077350002052775000
2014-10-30256.00261.00253.00258.0039820001027849000
2014-10-29254.00258.00254.00257.003877000994457000
2014-10-28253.00256.00252.00253.002266000574883000
2014-10-27252.00257.00251.00253.0062890001598066000
2014-10-24252.00252.00246.00249.0042940001068510000
2014-10-23246.00253.00245.00250.0045490001135221000
2014-10-22245.00249.00244.00248.0058770001448598000
2014-10-21249.00250.00241.00243.0064790001585516000
2014-10-20244.00247.00241.00246.0047030001150176000
2014-10-17243.00243.00237.00239.0083920002013931000
2014-10-16245.00245.00241.00244.0064990001581775000
2014-10-15249.00250.00245.00249.0060380001495941000
2014-10-14251.00252.00248.00249.0071480001787219000
2014-10-10254.00256.00251.00255.0085760002179443000
2014-10-09261.00261.00257.00258.0057380001484892000
2014-10-08259.00262.00258.00260.0047570001236325000
2014-10-07263.00264.00260.00260.0042180001101511000
2014-10-06261.00265.00260.00263.0041180001083746000
2014-10-03260.00263.00258.00261.0072910001901018000
2014-10-02263.00266.00260.00260.0063760001671258000
2014-10-01266.00267.00263.00264.0047100001249306000
2014-09-30266.00266.00263.00265.003354000887495000
2014-09-29270.00271.00265.00266.0042620001138270000
2014-09-26265.00269.00264.00268.0066700001783388000
2014-09-25263.00267.00262.00267.003672000973170000
2014-09-24264.00266.00261.00263.003646000960713000
2014-09-22264.00264.00262.00262.001612000423342000
2014-09-19261.00264.00259.00263.003221000844807000
2014-09-18260.00261.00259.00260.002002000520987000
2014-09-17260.00260.00257.00258.002166000559012000
2014-09-16262.00262.00258.00259.0041450001076594000
2014-09-12266.00266.00262.00264.0059800001581704000
2014-09-11263.00266.00263.00266.0045910001215052000
2014-09-10261.00264.00260.00262.002424000634544000
2014-09-09261.00263.00261.00262.002384000624845000
2014-09-08260.00261.00258.00260.002440000633565000
2014-09-05262.00263.00258.00260.003687000958841000
2014-09-04262.00265.00261.00261.0062120001635947000
2014-09-03262.00262.00259.00261.0049270001285257000
2014-09-02262.00262.00260.00260.0042890001119572000
2014-09-01257.00262.00256.00261.0059050001531626000
2014-08-29255.00257.00254.00255.003599000919131000
2014-08-28255.00256.00253.00255.001932000492050000
2014-08-27256.00256.00254.00256.001519000388192000
2014-08-26257.00258.00254.00255.003849000985020000
2014-08-25255.00257.00254.00256.001754000448709000
2014-08-22257.00257.00253.00254.003004000765698000
2014-08-21256.00257.00254.00255.0046130001177547000
2014-08-20256.00257.00253.00255.002846000725592000
2014-08-19257.00259.00256.00256.003743000960914000
2014-08-18254.00256.00252.00254.002372000602113000
2014-08-15254.00255.00253.00254.002276000577768000
2014-08-14252.00257.00252.00253.0054530001385677000
2014-08-13254.00257.00253.00257.003174000810165000
2014-08-12259.00261.00254.00255.0070020001796920000
2014-08-11258.00260.00256.00260.003816000985908000
2014-08-08255.00261.00253.00256.00135950003487280000
2014-08-07253.00255.00251.00254.0058390001477328000
2014-08-06255.00257.00249.00251.0079650002002501000
2014-08-05266.00267.00255.00256.00119660003112408000
2014-08-04254.00268.00249.00265.00249820006524506000
2014-08-01255.00257.00252.00253.0046200001174891000
2014-07-31259.00260.00257.00257.003841000990848000
2014-07-30255.00259.00255.00258.002362000607658000
2014-07-29257.00257.00255.00256.001778000455518000
2014-07-28255.00257.00255.00257.001843000472146000
2014-07-25258.00259.00254.00257.0055030001411624000
2014-07-24253.00257.00253.00255.0053160001354846000
2014-07-23250.00252.00250.00252.002014000505904000
2014-07-22252.00254.00251.00252.003754000946476000
2014-07-18253.00255.00249.00254.0041940001059277000
2014-07-17252.00256.00252.00255.0049270001253834000
2014-07-16252.00253.00251.00253.002311000583679000
2014-07-15249.00254.00249.00253.0053470001347510000
2014-07-14248.00250.00246.00249.0056560001403481000
2014-07-11244.00247.00244.00246.0041150001008935000
2014-07-10246.00248.00244.00244.0046230001135045000
2014-07-09245.00250.00244.00245.0051570001272443000
2014-07-08248.00249.00244.00246.0051460001265806000
2014-07-07250.00251.00249.00250.001440000360056000
2014-07-04251.00251.00249.00250.002270000567143000
2014-07-03249.00250.00247.00249.003496000868414000
2014-07-02251.00253.00248.00250.0042290001057335000
2014-07-01251.00256.00251.00252.0056350001426582000
2014-06-30252.00255.00250.00254.0042420001074376000
2014-06-27253.00253.00247.00252.0076970001925326000
2014-06-26255.00257.00254.00256.0082180002102365000
2014-06-25250.00256.00249.00253.00160600004078809000
2014-06-24242.00253.00239.00252.00167490004126854000
2014-06-23238.00242.00237.00241.003667000880190000
2014-06-20239.00243.00237.00238.00101580002431016000
2014-06-19234.00238.00234.00238.0051630001221813000
2014-06-18234.00234.00232.00233.002007000467747000
2014-06-17234.00235.00232.00234.003012000702520000
2014-06-16237.00237.00233.00234.003093000725058000
2014-06-13234.00236.00231.00236.0080970001895844000
2014-06-12230.00233.00229.00233.0061780001427925000
2014-06-11231.00233.00229.00231.0065350001506259000
2014-06-10231.00234.00231.00231.003769000875082000
2014-06-09232.00236.00229.00230.0089110002068614000
2014-06-06232.00232.00228.00229.0066610001528398000
2014-06-05234.00235.00231.00231.0043170001001474000
2014-06-04236.00236.00233.00233.002769000648182000
2014-06-03237.00238.00236.00237.003604000854732000
2014-06-02232.00235.00232.00234.0060580001415683000
2014-05-30231.00233.00231.00231.0048710001128131000
2014-05-29233.00235.00231.00232.0071640001664284000
2014-05-28236.00238.00235.00236.004122000974455000
2014-05-27234.00237.00233.00234.0043120001011494000
2014-05-26233.00236.00232.00236.003897000912880000
2014-05-23230.00233.00229.00232.004025000932469000
2014-05-22229.00230.00227.00229.0064390001472112000
2014-05-21227.00229.00226.00229.003223000734182000
2014-05-20227.00229.00226.00227.002456000558577000
2014-05-19229.00229.00224.00226.0048080001088005000
2014-05-16232.00232.00226.00229.0052810001207463000
2014-05-15232.00235.00231.00233.0061020001423547000
2014-05-14231.00236.00230.00234.0094710002214658000
2014-05-13228.00231.00227.00229.0059990001372209000
2014-05-12231.00232.00224.00224.0088770002012692000
2014-05-09236.00239.00227.00233.00128080002970382000
2014-05-08242.00245.00238.00241.0081000001953499000
2014-05-07246.00246.00240.00241.0050830001230476000
2014-05-02251.00251.00247.00249.002499000621858000
2014-05-01251.00252.00248.00250.0047070001174715000
2014-04-30249.00254.00248.00251.0050060001258024000
2014-04-28246.00249.00246.00248.002936000727091000
2014-04-25247.00252.00246.00251.0043750001092628000
2014-04-24251.00252.00247.00249.0062520001556151000
2014-04-23250.00253.00250.00253.002801000705117000
2014-04-22251.00253.00250.00251.0044400001117934000
2014-04-21252.00253.00250.00253.002794000703044000
2014-04-18252.00254.00250.00254.003727000939683000
2014-04-17247.00253.00246.00251.0074170001860028000
2014-04-16247.00249.00244.00246.0084330002076081000
2014-04-15240.00246.00239.00243.0051900001262187000
2014-04-14240.00241.00236.00237.0064340001531500000
2014-04-11240.00245.00240.00242.0055160001334601000
2014-04-10246.00248.00245.00246.0061020001503857000
2014-04-09245.00249.00243.00243.0080430001968308000
2014-04-08250.00251.00247.00248.0066870001661887000
2014-04-07249.00252.00248.00250.0050630001266462000
2014-04-04256.00258.00253.00253.0052650001342364000
2014-04-03260.00261.00257.00259.0048280001251147000
2014-04-02257.00260.00254.00258.0091250002349875000
2014-04-01257.00258.00253.00256.0071030001819458000
2014-03-31255.00257.00252.00256.0077350001967856000
2014-03-28260.00260.00253.00256.0070130001790583000
2014-03-27257.00259.00249.00259.0095910002449862000
2014-03-26262.00262.00258.00260.0086920002257911000
2014-03-25262.00266.00256.00261.00141380003686877000
2014-03-24251.00261.00251.00258.00126370003253785000
2014-03-20250.00253.00246.00247.00131040003273154000
2014-03-19252.00253.00245.00247.0087760002178034000
2014-03-18250.00253.00248.00250.0054920001376617000
2014-03-17246.00249.00243.00245.0060750001489792000
2014-03-14250.00253.00247.00248.00138410003455025000
2014-03-13264.00269.00257.00257.00207660005443579000
2014-03-12257.00259.00254.00256.0047700001220869000
2014-03-11260.00262.00258.00261.0048840001269789000
2014-03-10258.00261.00255.00260.0079750002062161000
2014-03-07259.00266.00258.00261.00110180002880034000
2014-03-06251.00259.00247.00257.00187190004761386000
2014-03-05250.00253.00246.00247.0089230002219356000
2014-03-04239.00251.00239.00249.0096110002376322000
2014-03-03241.00243.00238.00242.003896000938394000
2014-02-28247.00247.00242.00244.0058870001439317000
2014-02-27248.00249.00245.00249.0077910001929827000
2014-02-26241.00250.00240.00250.00113980002812632000
2014-02-25241.00244.00240.00242.0047240001142404000
2014-02-24241.00242.00236.00240.0064230001534852000
2014-02-21237.00242.00237.00242.003872000929745000
2014-02-20239.00239.00234.00236.003757000888317000
2014-02-19241.00242.00238.00241.002947000708856000
2014-02-18239.00243.00235.00241.0076750001841635000
2014-02-17238.00239.00232.00237.0043770001034209000
2014-02-14240.00245.00235.00237.0075500001805945000
2014-02-13242.00243.00237.00238.0052150001246522000
2014-02-12242.00246.00238.00245.0067520001639982000
2014-02-10239.00240.00234.00237.0055720001318950000
2014-02-07230.00238.00230.00237.0092860002175768000
2014-02-06225.00229.00224.00227.0051750001172066000
2014-02-05229.00230.00223.00226.0073010001650442000
2014-02-04230.00233.00223.00225.00110870002527312000
2014-02-03231.00244.00231.00236.00123810002943874000
2014-01-31243.00245.00233.00233.00117020002789509000
2014-01-30240.00242.00239.00239.0067550001621856000
2014-01-29242.00247.00241.00244.0078670001927251000
2014-01-28242.00243.00236.00237.0080160001914913000
2014-01-27241.00245.00238.00242.0067860001642981000
2014-01-24248.00249.00243.00246.0096530002377970000
2014-01-23256.00257.00250.00251.00133190003366539000
2014-01-22249.00254.00246.00248.00143640003577021000
2014-01-21248.00258.00247.00250.00165890004203042000
2014-01-20250.00250.00245.00247.0075680001868154000
2014-01-17244.00250.00244.00247.0097810002418386000
2014-01-16242.00249.00241.00246.00175280004316366000
2014-01-15237.00240.00235.00239.0089990002139046000
2014-01-14234.00238.00231.00235.0081690001919289000
2014-01-10235.00236.00233.00236.0053800001262750000
2014-01-09237.00237.00233.00236.0057070001340974000
2014-01-08232.00237.00231.00236.0064870001517782000
2014-01-07232.00233.00229.00230.0066710001539619000
2014-01-06234.00235.00230.00232.0072060001672779000

   ※ 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