3401 帝人(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302832842792841,250,0001,420
2002-12-272752852732854,424,0001,425
2002-12-262702732692722,070,0001,360
2002-12-252742752662682,917,0001,340
2002-12-242732782692717,408,0001,355
2002-12-202612622542582,330,0001,290
2002-12-192582612552602,293,0001,300
2002-12-182652672602631,963,0001,315
2002-12-172692712662682,064,0001,340
2002-12-162692722632662,223,0001,330
2002-12-132672722672684,311,0001,340
2002-12-122732742702721,765,0001,360
2002-12-112842872722732,249,0001,365
2002-12-102652852652793,047,0001,395
2002-12-092672762672673,263,0001,335
2002-12-062782802752772,302,0001,385
2002-12-052892892832831,764,0001,415
2002-12-042862922852902,124,0001,450
2002-12-032972992862903,132,0001,450
2002-12-023013022922961,671,0001,480
2002-11-293003052953013,589,0001,505
2002-11-282992992932972,800,0001,485
2002-11-272752922752872,332,0001,435
2002-11-262862872752802,865,0001,400
2002-11-252782882732832,726,0001,415
2002-11-222772782682701,741,0001,350
2002-11-212682752662673,077,0001,335
2002-11-202512682512583,728,0001,290
2002-11-192612652482553,266,0001,275
2002-11-182812842662701,688,0001,350
2002-11-152812862812832,119,0001,415
2002-11-142832872792821,930,0001,410
2002-11-132862862792823,679,0001,410
2002-11-122892892832842,182,0001,420
2002-11-112952972882891,487,0001,445
2002-11-083063103013051,653,0001,525
2002-11-073143173013113,869,0001,555
2002-11-063083163053122,811,0001,560
2002-11-053033123033074,803,0001,535
2002-11-012902982882983,874,0001,490
2002-10-312932932852871,852,0001,435
2002-10-302852932832882,064,0001,440
2002-10-292862882832852,429,0001,425
2002-10-282942942842901,760,0001,450
2002-10-252922952892942,474,0001,470
2002-10-242952952902901,654,0001,450
2002-10-232832922812904,259,0001,450
2002-10-223083082942983,172,0001,490
2002-10-213223223103112,056,0001,555
2002-10-183153163123121,936,0001,560
2002-10-173103183083153,112,0001,575
2002-10-163133143053063,078,0001,530
2002-10-152963102953084,157,0001,540
2002-10-112952962872892,715,0001,445
2002-10-102832922762853,027,0001,425
2002-10-092932932852882,800,0001,440
2002-10-082922992912943,033,0001,470
2002-10-072993012872913,171,0001,455
2002-10-042963052953043,831,0001,520
2002-10-033033052932964,472,0001,480
2002-10-023183183053084,013,0001,540
2002-10-013223233123133,741,0001,565
2002-09-303213263193243,384,0001,620
2002-09-273263343243296,396,0001,645
2002-09-263253283153236,684,0001,615
2002-09-253253313183237,232,0001,615
2002-09-243413413343384,286,0001,690
2002-09-203443533423433,249,0001,715
2002-09-193543633543543,212,0001,770
2002-09-183523543393453,959,0001,725
2002-09-173553603533572,819,0001,785
2002-09-133523523483525,998,0001,760
2002-09-123583583513572,080,0001,785
2002-09-113583633563602,061,0001,800
2002-09-103573613553563,835,0001,780
2002-09-093623643493576,267,0001,785
2002-09-063613613523583,010,0001,790
2002-09-053663723643673,822,0001,835
2002-09-043703703593615,495,0001,805
2002-09-033893893783803,238,0001,900
2002-09-023983993933941,981,0001,970
2002-08-304014033984002,406,0002,000
2002-08-294034064024031,873,0002,015
2002-08-284114134054071,395,0002,035
2002-08-274114154084101,699,0002,050
2002-08-264064184064162,829,0002,080
2002-08-234074124064062,336,0002,030
2002-08-224044083994042,495,0002,020
2002-08-214004064004021,327,0002,010
2002-08-204084094014021,071,0002,010
2002-08-194084104034051,673,0002,025
2002-08-164134154104131,156,0002,065
2002-08-154124164084131,382,0002,065
2002-08-144044154024121,992,0002,060
2002-08-134024074014041,910,0002,020
2002-08-124204204084081,668,0002,040
2002-08-094224264194232,514,0002,115
2002-08-084164264144213,561,0002,105
2002-08-074124194114152,979,0002,075
2002-08-064024123994084,368,0002,040
2002-08-054134174034073,032,0002,035
2002-08-024174204074143,023,0002,070
2002-08-014194254164203,421,0002,100
2002-07-314124204104112,294,0002,055
2002-07-304184194124142,621,0002,070
2002-07-294014074004032,060,0002,015
2002-07-264084114014012,218,0002,005
2002-07-254144144034031,785,0002,015
2002-07-244074093984042,756,0002,020
2002-07-234064114034061,243,0002,030
2002-07-224004123994051,284,0002,025
2002-07-194064104024042,178,0002,020
2002-07-184164174104111,997,0002,055
2002-07-174064124034111,974,0002,055
2002-07-164104154044042,120,0002,020
2002-07-154224224134132,138,0002,065
2002-07-124154224144183,453,0002,090
2002-07-114134214124122,500,0002,060
2002-07-104264334184182,528,0002,090
2002-07-094154334154304,746,0002,150
2002-07-084294334104123,351,0002,060
2002-07-054344384234261,758,0002,130
2002-07-044294374214273,470,0002,135
2002-07-034184314164311,789,0002,155
2002-07-024134214094182,720,0002,090
2002-07-014114174084154,036,0002,075
2002-06-284014093994083,811,0002,040
2002-06-273984013953962,630,0001,980
2002-06-264024023953953,498,0001,975
2002-06-254094094024055,398,0002,025
2002-06-244154154044095,578,0002,045
2002-06-214174304144243,222,0002,120
2002-06-204134204064193,622,0002,095
2002-06-194204324074095,436,0002,045
2002-06-184314334214242,464,0002,120
2002-06-174404424244273,493,0002,135
2002-06-144414454384386,138,0002,190
2002-06-134454464364403,672,0002,200
2002-06-124474504424452,042,0002,225
2002-06-114474574464562,794,0002,280
2002-06-104474504414432,475,0002,215
2002-06-074324434274422,898,0002,210
2002-06-064444444344373,832,0002,185
2002-06-054414464384444,482,0002,220
2002-06-044524524374405,610,0002,200
2002-06-034604624524542,299,0002,270
2002-05-314604694554621,373,0002,310
2002-05-304574644544571,104,0002,285
2002-05-29472472460462953,0002,310
2002-05-284704754644722,459,0002,360
2002-05-274804874784792,674,0002,395
2002-05-244814814714792,365,0002,395
2002-05-234744814714773,583,0002,385
2002-05-224604684604683,183,0002,340
2002-05-214574654574633,259,0002,315
2002-05-204544614494523,086,0002,260
2002-05-174564624504502,950,0002,250
2002-05-164514564474543,739,0002,270
2002-05-154414534414505,507,0002,250
2002-05-144454504344353,480,0002,175
2002-05-134504544354403,518,0002,200
2002-05-104554564484543,038,0002,270
2002-05-094674684534553,475,0002,275
2002-05-084704754554623,829,0002,310
2002-05-074754764654752,111,0002,375
2002-05-024654714614671,173,0002,335
2002-05-014624644574601,187,0002,300
2002-04-304634654574571,215,0002,285
2002-04-264674734644662,628,0002,330
2002-04-254784864734753,114,0002,375
2002-04-244714924704823,947,0002,410
2002-04-234654774654752,772,0002,375
2002-04-224794824664702,817,0002,350
2002-04-194704834654745,786,0002,370
2002-04-184574734574673,689,0002,335
2002-04-174634634564612,027,0002,305
2002-04-164624654584612,270,0002,305
2002-04-154654654514621,270,0002,310
2002-04-124604704604642,559,0002,320
2002-04-114774804634643,449,0002,320
2002-04-104594854564806,331,0002,400
2002-04-094784834624637,706,0002,315
2002-04-0846748046447310,301,0002,365
2002-04-0545846645746211,900,0002,310
2002-04-044344464334445,324,0002,220
2002-04-034124354094347,582,0002,170
2002-04-024144164044145,845,0002,070
2002-04-014214224124173,510,0002,085
2002-03-294364364254252,081,0002,125
2002-03-284314364294331,724,0002,165
2002-03-274334424294312,641,0002,155
2002-03-264254384244352,109,0002,175
2002-03-254374384264312,659,0002,155
2002-03-224444484394393,558,0002,195
2002-03-204504504374423,333,0002,210
2002-03-194454524404513,063,0002,255
2002-03-184574614404443,898,0002,220
2002-03-154434524394524,589,0002,260
2002-03-144544584354435,736,0002,215
2002-03-134604674494513,675,0002,255
2002-03-124684724554556,217,0002,275
2002-03-114454654434639,534,0002,315
2002-03-0842944042843615,703,0002,180
2002-03-074334364274318,928,0002,155
2002-03-064424434244265,916,0002,130
2002-03-054534544384435,300,0002,215
2002-03-044394474384454,929,0002,225
2002-03-014304374254368,287,0002,180
2002-02-2844446644245013,544,0002,250
2002-02-274104244104243,096,0002,120
2002-02-264104104044092,559,0002,045
2002-02-254124154034061,993,0002,030
2002-02-224134144024092,124,0002,045
2002-02-214134164074162,612,0002,080
2002-02-204004104004081,917,0002,040
2002-02-194214234074081,163,0002,040
2002-02-184264274194232,073,0002,115
2002-02-154274324234251,898,0002,125
2002-02-144454544264314,176,0002,155
2002-02-134264324194316,278,0002,155
2002-02-124104154064144,236,0002,070
2002-02-084024063944027,558,0002,010
2002-02-074174204084123,449,0002,060
2002-02-064124204084174,731,0002,085
2002-02-054164244144161,867,0002,080
2002-02-044344344184192,725,0002,095
2002-02-014394394274312,780,0002,155
2002-01-314284384234322,311,0002,160
2002-01-304304324194313,572,0002,155
2002-01-294444504374384,064,0002,190
2002-01-284294484284445,074,0002,220
2002-01-254214244094145,142,0002,070
2002-01-244284304104225,501,0002,110
2002-01-234414524244245,067,0002,120
2002-01-224564594404403,579,0002,200
2002-01-214614654594613,434,0002,305
2002-01-184574754574752,250,0002,375
2002-01-174644674564571,993,0002,285
2002-01-164504764504693,281,0002,345
2002-01-154694694474483,788,0002,240
2002-01-114874884714743,329,0002,370
2002-01-105065104904922,741,0002,460
2002-01-095045125015062,802,0002,530
2002-01-085095145025041,557,0002,520
2002-01-075085185035151,428,0002,575
2002-01-04510510495495406,0002,475

分割・併合履歴 : [2016-09-28]1株→0.2株