[3401 東証1部] 帝人 日足 時系列データ (2015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 
2015-12-30420.00425.00415.00415.0055260002317879000
2015-12-29418.00419.00413.00418.0033970001415555000
2015-12-28409.00420.00409.00419.0034660001443291000
2015-12-25412.00414.00407.00410.0030370001243024000
2015-12-24418.00422.00412.00413.0051250002134046000
2015-12-22412.00416.00407.00416.0058520002410056000
2015-12-21409.00411.00403.00411.0054780002230642000
2015-12-18422.00425.00409.00411.0098330004089321000
2015-12-17423.00427.00421.00426.0073880003139885000
2015-12-16408.00417.00408.00416.0063510002626389000
2015-12-15408.00415.00401.00402.0059030002397273000
2015-12-14403.00408.00397.00407.0093680003767484000
2015-12-11410.00418.00410.00413.0065140002689813000
2015-12-10410.00416.00409.00413.0050470002084653000
2015-12-09418.00418.00411.00412.0078990003270835000
2015-12-08433.00433.00422.00424.0044050001872854000
2015-12-07436.00438.00430.00432.0044470001928450000
2015-12-04433.00438.00430.00432.0062810002719415000
2015-12-03440.00442.00435.00440.0049050002152681000
2015-12-02447.00449.00442.00442.0044080001957877000
2015-12-01438.00448.00436.00448.0060280002683187000
2015-11-30439.00439.00433.00438.0058850002563983000
2015-11-27443.00446.00438.00441.0050220002213986000
2015-11-26439.00447.00439.00444.0075560003353930000
2015-11-25442.00444.00434.00439.0086340003791701000
2015-11-24429.00433.00427.00432.0077760003345854000
2015-11-20426.00436.00425.00434.0081150003508964000
2015-11-19433.00433.00424.00429.0073300003136107000
2015-11-18430.00437.00426.00427.0091120003929489000
2015-11-17423.00430.00422.00428.0086870003707007000
2015-11-16414.00421.00413.00417.0039530001651965000
2015-11-13416.00423.00415.00421.0056670002377550000
2015-11-12431.00433.00421.00423.0071490003037259000
2015-11-11419.00435.00418.00433.00133240005727930000
2015-11-10415.00422.00413.00420.0067620002826931000
2015-11-09415.00418.00414.00415.0072180003000807000
2015-11-06413.00418.00409.00412.0069530002866833000
2015-11-05405.00418.00404.00414.00100240004147541000
2015-11-04423.00424.00398.00401.00156870006352298000
2015-11-02429.00429.00417.00421.0090240003813685000
2015-10-30430.00434.00420.00430.00123160005273315000
2015-10-29417.00420.00415.00419.0064350002689967000
2015-10-28412.00415.00411.00414.0033290001376561000
2015-10-27419.00419.00410.00411.0047400001961899000
2015-10-26415.00423.00415.00419.0061240002572859000
2015-10-23413.00415.00409.00410.0066980002759664000
2015-10-22402.00409.00402.00405.0046820001899339000
2015-10-21396.00406.00395.00406.0047110001898822000
2015-10-20397.00398.00393.00395.0035210001392656000
2015-10-19402.00403.00393.00395.0058360002312801000
2015-10-16401.00404.00400.00402.0045850001842965000
2015-10-15389.00399.00388.00397.0054360002151496000
2015-10-14403.00405.00394.00395.0073360002917362000
2015-10-13408.00414.00407.00411.0060650002494397000
2015-10-09401.00410.00399.00409.0066370002693905000
2015-10-08403.00405.00397.00398.0057790002316289000
2015-10-07392.00402.00388.00401.0069520002751077000
2015-10-06396.00403.00390.00391.0093950003715029000
2015-10-05386.00390.00384.00389.0063790002469351000
2015-10-02369.00383.00368.00381.0063260002390335000
2015-10-01365.00376.00359.00373.0086520003202842000
2015-09-30354.00365.00353.00362.0079690002869916000
2015-09-29358.00358.00345.00347.0090460003155073000
2015-09-28375.00375.00365.00368.0073520002709215000
2015-09-25370.00377.00364.00377.0058380002160441000
2015-09-24366.00372.00365.00367.0058120002143296000
2015-09-18377.00377.00366.00368.0062390002299265000
2015-09-17382.00384.00377.00380.0045450001729109000
2015-09-16376.00381.00373.00378.0052610001984343000
2015-09-15376.00381.00372.00373.0059850002248078000
2015-09-14382.00383.00373.00377.0068410002579469000
2015-09-11367.00379.00367.00378.00189010007045476000
2015-09-10365.00377.00365.00375.0092810003452372000
2015-09-09360.00376.00360.00376.00102950003805961000
2015-09-08357.00360.00348.00350.0085430003022929000
2015-09-07355.00363.00352.00356.0080310002866916000
2015-09-04370.00370.00356.00358.00111000004000410000
2015-09-03372.00379.00367.00368.0081620003047678000
2015-09-02362.00374.00362.00365.00103870003829424000
2015-09-01384.00385.00369.00370.0081670003072270000
2015-08-31391.00396.00385.00386.0091270003551106000
2015-08-28377.00391.00376.00390.00118250004552738000
2015-08-27378.00378.00367.00369.00106840003972685000
2015-08-26365.00373.00364.00370.00132070004860262000
2015-08-25364.00381.00361.00365.00180470006688501000
2015-08-24392.00397.00379.00379.00112190004340339000
2015-08-21401.00407.00400.00401.0073480002960866000
2015-08-20415.00421.00411.00411.0061570002554572000
2015-08-19424.00427.00413.00418.0062890002634175000
2015-08-18429.00431.00423.00423.0059550002540731000
2015-08-17418.00432.00418.00430.00105890004525063000
2015-08-14424.00424.00408.00410.00139880005791180000
2015-08-13432.00438.00422.00424.00148560006343087000
2015-08-12435.00440.00427.00430.0056930002461112000
2015-08-11437.00442.00433.00437.00109110004780827000
2015-08-10426.00437.00424.00434.0074120003198339000
2015-08-07428.00435.00425.00431.00127190005476848000
2015-08-06419.00435.00417.00433.002670600011424617000
2015-08-05407.00415.00401.00414.00186160007656148000
2015-08-04417.00418.00400.00406.00240820009811729000
2015-08-03434.00436.00419.00420.00230230009769823000
2015-07-31476.00477.00453.00453.00167580007739643000
2015-07-30467.00470.00465.00468.0044990002103704000
2015-07-29456.00470.00456.00467.0058570002716852000
2015-07-28453.00458.00450.00453.0056980002581800000
2015-07-27470.00474.00460.00461.0059310002759735000
2015-07-24467.00472.00464.00470.0050680002378447000
2015-07-23467.00471.00463.00464.0056870002655216000
2015-07-22463.00468.00462.00463.0027910001295850000
2015-07-21470.00471.00464.00468.0053460002497562000
2015-07-17472.00472.00465.00470.0045800002146282000
2015-07-16474.00474.00468.00472.0040730001915112000
2015-07-15472.00477.00467.00470.0046020002166625000
2015-07-14468.00472.00465.00470.0059840002805819000
2015-07-13456.00464.00455.00463.00105410004866368000
2015-07-10453.00455.00448.00453.00101590004591847000
2015-07-09439.00455.00426.00454.00163850007218112000
2015-07-08464.00465.00444.00444.00106030004781101000
2015-07-07470.00472.00461.00463.0053520002484650000
2015-07-06471.00474.00459.00460.0099980004641202000
2015-07-03485.00485.00476.00478.0043950002105012000
2015-07-02486.00486.00479.00483.0047230002277415000
2015-07-01479.00486.00475.00480.0085150004088334000
2015-06-30472.00479.00471.00475.0071330003384930000
2015-06-29469.00482.00469.00473.00105560005018393000
2015-06-26490.00490.00478.00484.00128110006188972000
2015-06-25492.00498.00491.00492.0059000002913828000
2015-06-24498.00499.00491.00494.0077070003810336000
2015-06-23494.00497.00488.00494.0092640004563410000
2015-06-22485.00492.00482.00489.0077880003801900000
2015-06-19470.00494.00469.00486.002077500010072318000
2015-06-18467.00468.00461.00462.0034870001617104000
2015-06-17472.00473.00463.00466.0046730002178219000
2015-06-16477.00477.00470.00470.0047470002240720000
2015-06-15460.00475.00460.00475.0064850003050371000
2015-06-12468.00472.00463.00465.00113020005274460000
2015-06-11460.00466.00457.00466.0069120003203468000
2015-06-10457.00460.00452.00457.0075160003427368000
2015-06-09467.00467.00455.00457.0056240002587549000
2015-06-08474.00476.00468.00470.0046150002172775000
2015-06-05472.00472.00466.00472.0071500003356611000
2015-06-04479.00483.00476.00478.0050760002432136000
2015-06-03480.00483.00474.00477.0068300003262582000
2015-06-02489.00498.00484.00484.00108860005337216000
2015-06-01477.00484.00469.00481.00128560006153003000
2015-05-29466.00468.00461.00463.0073350003400103000
2015-05-28467.00476.00466.00470.00105970004988003000
2015-05-27454.00465.00453.00463.0068680003161092000
2015-05-26458.00462.00453.00456.0083200003809173000
2015-05-25455.00457.00451.00452.0055230002504055000
2015-05-22441.00451.00441.00449.00116910005231438000
2015-05-21436.00442.00434.00439.0070050003065969000
2015-05-20432.00435.00430.00435.0052840002288623000
2015-05-19433.00439.00428.00431.0081130003506006000
2015-05-18443.00444.00433.00435.0058270002541719000
2015-05-15432.00442.00432.00441.0058400002560198000
2015-05-14435.00438.00427.00428.0077190003327629000
2015-05-13441.00444.00437.00439.0065850002897996000
2015-05-12437.00445.00432.00445.00109250004799185000
2015-05-11430.00439.00426.00436.00160090006940756000
2015-05-08406.00438.00405.00425.00197680008389823000
2015-05-07417.00419.00402.00404.0091500003735164000
2015-05-01420.00426.00415.00418.00139550005843941000
2015-04-30415.00416.00403.00407.0096200003924274000
2015-04-28419.00422.00416.00419.0055280002313893000
2015-04-27413.00420.00413.00418.0034960001457298000
2015-04-24416.00420.00413.00414.0043560001810350000
2015-04-23414.00419.00411.00417.0042080001748096000
2015-04-22419.00422.00411.00415.0062370002591367000
2015-04-21416.00420.00415.00420.0036150001509674000
2015-04-20408.00417.00406.00412.0049720002048968000
2015-04-17420.00421.00412.00414.0077890003235011000
2015-04-16419.00424.00418.00424.0051040002153301000
2015-04-15426.00426.00418.00419.0073140003082993000
2015-04-14426.00434.00426.00429.0054160002329521000
2015-04-13425.00429.00421.00428.0048670002072666000
2015-04-10426.00428.00422.00424.0072740003086666000
2015-04-09437.00437.00426.00429.0079500003416359000
2015-04-08430.00437.00429.00433.00134210005809046000
2015-04-07418.00425.00417.00423.0083620003524986000
2015-04-06417.00420.00413.00416.0049680002065579000
2015-04-03412.00420.00410.00420.0081710003395312000
2015-04-02399.00412.00399.00409.0085390003477195000
2015-04-01403.00406.00395.00398.00140780005627156000
2015-03-31417.00419.00408.00408.0072520002989684000
2015-03-30409.00411.00404.00410.0087400003566478000
2015-03-27405.00421.00405.00412.00140940005841431000
2015-03-26412.00416.00404.00406.0095570003901921000
2015-03-25403.00416.00403.00415.0085710003500860000
2015-03-24401.00404.00399.00403.0076190003056254000
2015-03-23407.00408.00400.00403.0058570002362164000
2015-03-20404.00407.00402.00406.00105130004259382000
2015-03-19406.00409.00401.00407.0092540003756113000
2015-03-18409.00410.00403.00407.0048700001978003000
2015-03-17407.00412.00405.00409.0053730002197777000
2015-03-16408.00412.00404.00406.0072790002966006000
2015-03-13409.00410.00404.00407.00108340004413333000
2015-03-12398.00410.00398.00410.00103960004217644000
2015-03-11395.00400.00391.00397.0061510002438468000
2015-03-10406.00406.00397.00398.0060690002430342000
2015-03-09406.00407.00402.00405.0050000002022643000
2015-03-06409.00413.00404.00408.0079240003235577000
2015-03-05403.00410.00403.00408.0096330003913089000
2015-03-04400.00403.00396.00396.0056760002261694000
2015-03-03408.00410.00399.00403.0068600002774687000
2015-03-02405.00409.00403.00405.0040710001646980000
2015-02-27408.00412.00402.00405.0076380003108198000
2015-02-26396.00408.00394.00407.00134750005421283000
2015-02-25396.00400.00393.00395.0082280003262929000
2015-02-24392.00399.00391.00395.0070730002794518000
2015-02-23388.00390.00386.00389.0036060001399270000
2015-02-20393.00393.00384.00386.0062650002432295000
2015-02-19390.00393.00385.00392.0069990002729063000
2015-02-18383.00389.00381.00387.0061800002388184000
2015-02-17380.00382.00376.00380.0075040002844368000
2015-02-16388.00391.00380.00382.0093700003603883000
2015-02-13394.00396.00387.00392.00104270004078898000
2015-02-12393.00400.00391.00395.00133040005268760000
2015-02-10380.00390.00380.00390.0093210003593250000
2015-02-09391.00392.00379.00382.00110050004220292000
2015-02-06378.00386.00377.00386.00117660004497086000
2015-02-05382.00385.00370.00373.00160380006033456000
2015-02-04369.00379.00363.00378.00167700006261261000
2015-02-03352.00374.00341.00368.00244730008915456000
2015-02-02350.00356.00347.00352.0057870002039188000
2015-01-30355.00358.00351.00353.0082510002928319000
2015-01-29353.00357.00349.00350.0075520002664613000
2015-01-28350.00356.00349.00355.0071200002509846000
2015-01-27350.00354.00346.00354.00125840004420753000
2015-01-26339.00349.00336.00348.00146490005054007000
2015-01-23334.00342.00334.00338.00177940006011813000
2015-01-22326.00326.00320.00322.00106980003450204000
2015-01-21320.00326.00319.00326.0060720001959425000
2015-01-20322.00324.00317.00320.0062950002013020000
2015-01-19315.00321.00315.00319.0042160001340545000
2015-01-16311.00312.00305.00311.0079280002454678000
2015-01-15316.00319.00313.00316.0061610001948854000
2015-01-14319.00320.00312.00313.0066130002086635000
2015-01-13321.00322.00315.00322.0078840002511755000
2015-01-09332.00335.00325.00327.0099560003284323000
2015-01-08321.00331.00321.00326.00131930004307863000
2015-01-07307.00316.00307.00315.0067410002106636000
2015-01-06314.00316.00309.00309.0079870002492664000
2015-01-05320.00324.00315.00320.0046630001491162000

   ※ 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