3401 帝人(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-295805935785901,304,0002,950
2000-12-285865865745851,303,0002,925
2000-12-275755855715842,503,0002,920
2000-12-265685745655701,121,0002,850
2000-12-255595765595702,404,0002,850
2000-12-225505505355461,162,0002,730
2000-12-215405545365421,594,0002,710
2000-12-205345605335562,837,0002,780
2000-12-195605605505542,563,0002,770
2000-12-185695725605625,638,0002,810
2000-12-155455675435587,794,0002,790
2000-12-145355475355383,328,0002,690
2000-12-135375395335362,049,0002,680
2000-12-125305435305353,010,0002,675
2000-12-115345355265291,374,0002,645
2000-12-085255335255305,118,0002,650
2000-12-075175255155151,070,0002,575
2000-12-065225275145221,468,0002,610
2000-12-055305305175181,300,0002,590
2000-12-045385385265291,028,0002,645
2000-12-015185395115334,457,0002,665
2000-11-305095154985152,422,0002,575
2000-11-295055205055171,436,0002,585
2000-11-285205245115151,340,0002,575
2000-11-275175255085251,094,0002,625
2000-11-245255255175251,062,0002,625
2000-11-225115265065253,164,0002,625
2000-11-215105155015092,564,0002,545
2000-11-205135185105171,725,0002,585
2000-11-175055145055141,613,0002,570
2000-11-165015115015101,990,0002,550
2000-11-155055145015051,770,0002,525
2000-11-144925054915051,090,0002,525
2000-11-134864904804901,009,0002,450
2000-11-104985044955011,908,0002,505
2000-11-095005054925021,550,0002,510
2000-11-085135175015072,285,0002,535
2000-11-075105205075194,154,0002,595
2000-11-065155155055141,582,0002,570
2000-11-025045185035135,048,0002,565
2000-11-015005084955044,314,0002,520
2000-10-314934994854942,527,0002,470
2000-10-304904934884902,068,0002,450
2000-10-274884904844841,840,0002,420
2000-10-264744804724791,362,0002,395
2000-10-254754824694691,784,0002,345
2000-10-244794914774814,560,0002,405
2000-10-234684744614641,026,0002,320
2000-10-20465469458458949,0002,290
2000-10-194534624384541,279,0002,270
2000-10-184594624484531,026,0002,265
2000-10-17454463450451579,0002,255
2000-10-16463465454458397,0002,290
2000-10-134574654574621,178,0002,310
2000-10-124634754624751,769,0002,375
2000-10-114604644584631,022,0002,315
2000-10-104554704554561,180,0002,280
2000-10-06463475461475777,0002,375
2000-10-05469469459465677,0002,325
2000-10-04470480465470628,0002,350
2000-10-03465472464470844,0002,350
2000-10-024554724514721,530,0002,360
2000-09-294704794504502,855,0002,250
2000-09-284604644554581,126,0002,290
2000-09-274524684524603,007,0002,300
2000-09-264514594504572,460,0002,285
2000-09-254494524454491,646,0002,245
2000-09-224404414264371,561,0002,185
2000-09-214344494304402,515,0002,200
2000-09-204354384284381,395,0002,190
2000-09-194074414074384,865,0002,190
2000-09-184004074004071,537,0002,035
2000-09-144134184094101,387,0002,050
2000-09-134194204064131,127,0002,065
2000-09-12417425416420929,0002,100
2000-09-11430430411412965,0002,060
2000-09-084294334254335,411,0002,165
2000-09-074154254144242,387,0002,120
2000-09-064104144094102,099,0002,050
2000-09-054184184054081,890,0002,040
2000-09-044014214004162,447,0002,080
2000-09-014004023913931,593,0001,965
2000-08-314034103963963,295,0001,980
2000-08-30404405402402898,0002,010
2000-08-294024064014041,240,0002,020
2000-08-284084104004022,016,0002,010
2000-08-254104154034132,124,0002,065
2000-08-244104164104112,071,0002,055
2000-08-234124184084101,720,0002,050
2000-08-224104204104201,634,0002,100
2000-08-214164184084151,570,0002,075
2000-08-184204264124202,010,0002,100
2000-08-174264294214231,291,0002,115
2000-08-164254354224291,451,0002,145
2000-08-154284294194281,345,0002,140
2000-08-144304344204252,622,0002,125
2000-08-114254384244355,378,0002,175
2000-08-104534534154152,030,0002,075
2000-08-094624694544631,045,0002,315
2000-08-084694694564571,827,0002,285
2000-08-074414744404613,511,0002,305
2000-08-044304424304372,159,0002,185
2000-08-034454454274321,203,0002,160
2000-08-02436442434440871,0002,200
2000-08-014504554314401,023,0002,200
2000-07-314354494134491,530,0002,245
2000-07-28440444438440984,0002,200
2000-07-27444445431440931,0002,200
2000-07-26450450442447993,0002,235
2000-07-254454574404551,194,0002,275
2000-07-244564564464461,234,0002,230
2000-07-214614634524521,055,0002,260
2000-07-194634634584581,299,0002,290
2000-07-18477477461466863,0002,330
2000-07-174844954674721,302,0002,360
2000-07-144764804554794,390,0002,395
2000-07-135045054834861,377,0002,430
2000-07-125035034884991,777,0002,495
2000-07-115145195015031,215,0002,515
2000-07-105035125015101,303,0002,550
2000-07-075065174995131,562,0002,565
2000-07-065055185055161,272,0002,580
2000-07-055285355215251,858,0002,625
2000-07-045185255095201,648,0002,600
2000-07-035125175115161,057,0002,580
2000-06-305085215005171,415,0002,585
2000-06-29516518506508926,0002,540
2000-06-285005145005082,533,0002,540
2000-06-274814974794971,054,0002,485
2000-06-264884884734751,006,0002,375
2000-06-234894954834851,122,0002,425
2000-06-225015084804851,523,0002,425
2000-06-215025054914961,409,0002,480
2000-06-204925004894971,747,0002,485
2000-06-194784874784871,224,0002,435
2000-06-164784824714731,347,0002,365
2000-06-154884884744752,103,0002,375
2000-06-144944944814831,864,0002,415
2000-06-134744874744853,713,0002,425
2000-06-124734754664741,479,0002,370
2000-06-094514744514715,980,0002,355
2000-06-084554604524533,829,0002,265
2000-06-074574604464482,674,0002,240
2000-06-064484514444481,875,0002,240
2000-06-054504574454502,070,0002,250
2000-06-024704704534561,104,0002,280
2000-06-01454468451468962,0002,340
2000-05-314554584484491,738,0002,245
2000-05-304704734604601,393,0002,300
2000-05-294664694614671,353,0002,335
2000-05-264794794634641,653,0002,320
2000-05-255145144754802,198,0002,400
2000-05-244935064825061,554,0002,530
2000-05-234935044805002,508,0002,500
2000-05-225055155055081,513,0002,540
2000-05-195315335135251,396,0002,625
2000-05-185325355255331,226,0002,665
2000-05-175305355175351,227,0002,675
2000-05-165315425295292,320,0002,645
2000-05-155115285105271,256,0002,635
2000-05-125155154975092,264,0002,545
2000-05-115055135015081,231,0002,540
2000-05-105285305115251,991,0002,625
2000-05-095325435285383,966,0002,690
2000-05-085205325165243,330,0002,620
2000-05-024985114955103,858,0002,550
2000-05-014954954764952,074,0002,475
2000-04-284774904754831,365,0002,415
2000-04-274884884754811,171,0002,405
2000-04-264854934814931,699,0002,465
2000-04-254794904774901,709,0002,450
2000-04-244624924574791,874,0002,395
2000-04-214754804254532,433,0002,265
2000-04-204754894664751,779,0002,375
2000-04-194804954604951,992,0002,475
2000-04-184704904644902,013,0002,450
2000-04-174584704454641,513,0002,320
2000-04-144864874784831,760,0002,415
2000-04-134684814654812,425,0002,405
2000-04-124684684564631,299,0002,315
2000-04-114644744634711,954,0002,355
2000-04-104644674574611,008,0002,305
2000-04-074604744604632,030,0002,315
2000-04-06463465454454895,0002,270
2000-04-054604764554712,375,0002,355
2000-04-044504564444511,670,0002,255
2000-04-03440460437460967,0002,300
2000-03-31447447430435803,0002,175
2000-03-30447460447447805,0002,235
2000-03-29452462447447894,0002,235
2000-03-28472473460462535,0002,310
2000-03-274734734604701,617,0002,350
2000-03-244504604404581,253,0002,290
2000-03-234234414234381,423,0002,190
2000-03-224224294114181,887,0002,090
2000-03-214274374224371,034,0002,185
2000-03-174324324104281,517,0002,140
2000-03-164194254094241,374,0002,120
2000-03-154204214064181,607,0002,090
2000-03-144374394214261,566,0002,130
2000-03-134444584414521,518,0002,260
2000-03-104404544354543,666,0002,270
2000-03-094264404254301,121,0002,150
2000-03-084404534234251,714,0002,125
2000-03-074494534304401,451,0002,200
2000-03-064324474284391,512,0002,195
2000-03-034244274184231,598,0002,115
2000-03-024254344184212,061,0002,105
2000-03-014324364204261,480,0002,130
2000-02-294354374274312,456,0002,155
2000-02-284474504274351,957,0002,175
2000-02-254624624334472,151,0002,235
2000-02-244594754584621,752,0002,310
2000-02-234544584524582,900,0002,290
2000-02-224584604524542,525,0002,270
2000-02-214564614524612,266,0002,305
2000-02-184674674494561,720,0002,280
2000-02-174614764544622,873,0002,310
2000-02-164504664504612,308,0002,305
2000-02-154494594494551,276,0002,275
2000-02-144494604404492,802,0002,245
2000-02-104594654324494,568,0002,245
2000-02-094514684454592,206,0002,295
2000-02-084334654284552,932,0002,275
2000-02-074434434134233,267,0002,115
2000-02-044604694404412,556,0002,205
2000-02-034724744554552,021,0002,275
2000-02-024744804654671,894,0002,335
2000-02-014654654484641,306,0002,320
2000-01-314444704444702,109,0002,350
2000-01-284424464324391,989,0002,195
2000-01-27447448438442825,0002,210
2000-01-264484544454531,649,0002,265
2000-01-254524544364371,355,0002,185
2000-01-244534604424572,917,0002,285
2000-01-214544594404481,991,0002,240
2000-01-204904904634691,932,0002,345
2000-01-194984984854901,250,0002,450
2000-01-184985084915085,680,0002,540
2000-01-174915054864944,140,0002,470
2000-01-1448051247548812,255,0002,440
2000-01-134184444164354,382,0002,175
2000-01-123794143754032,996,0002,015
2000-01-113763793683741,649,0001,870
2000-01-073573753573663,484,0001,830
2000-01-063683683433573,928,0001,785
2000-01-053703723613691,705,0001,845
2000-01-04372387370375718,0001,875

分割・併合履歴 : [2016-09-28]1株→0.2株