3401 帝人(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	443	445	442	445	715,000	2,225
2004-12-29	443	444	440	443	1,841,000	2,215
2004-12-28	438	445	438	444	2,362,000	2,220
2004-12-27	439	443	438	442	2,644,000	2,210
2004-12-24	435	439	434	439	1,975,000	2,195
2004-12-22	432	434	430	433	2,153,000	2,165
2004-12-21	430	434	429	429	2,785,000	2,145
2004-12-20	429	431	426	429	4,966,000	2,145
2004-12-17	429	434	424	434	3,949,000	2,170
2004-12-16	430	436	426	433	3,984,000	2,165
2004-12-15	434	436	432	435	1,550,000	2,175
2004-12-14	432	435	427	435	2,344,000	2,175
2004-12-13	430	435	430	430	3,139,000	2,150
2004-12-10	426	430	426	428	6,319,000	2,140
2004-12-09	430	432	426	429	3,584,000	2,145
2004-12-08	422	432	421	428	3,853,000	2,140
2004-12-07	437	438	429	429	3,066,000	2,145
2004-12-06	439	441	436	440	2,593,000	2,200
2004-12-03	440	443	440	441	2,371,000	2,205
2004-12-02	441	442	437	441	3,813,000	2,205
2004-12-01	438	440	435	439	3,604,000	2,195
2004-11-30	443	443	437	442	3,407,000	2,210
2004-11-29	440	449	439	445	4,375,000	2,225
2004-11-26	442	444	436	441	7,540,000	2,205
2004-11-25	429	444	428	441	11,188,000	2,205
2004-11-24	425	431	424	428	5,051,000	2,140
2004-11-22	428	429	425	425	6,242,000	2,125
2004-11-19	427	432	424	427	3,640,000	2,135
2004-11-18	416	425	416	423	3,953,000	2,115
2004-11-17	416	421	416	416	2,859,000	2,080
2004-11-16	422	425	417	420	3,779,000	2,100
2004-11-15	418	428	417	427	3,146,000	2,135
2004-11-12	415	418	412	415	6,763,000	2,075
2004-11-11	431	432	424	425	3,330,000	2,125
2004-11-10	421	433	421	431	7,489,000	2,155
2004-11-09	420	423	418	421	4,477,000	2,105
2004-11-08	433	433	422	426	3,654,000	2,130
2004-11-05	439	440	430	433	6,340,000	2,165
2004-11-04	434	444	432	439	9,083,000	2,195
2004-11-02	418	430	417	430	10,497,000	2,150
2004-11-01	410	415	409	415	2,195,000	2,075
2004-10-29	415	415	408	412	2,956,000	2,060
2004-10-28	409	415	405	412	2,780,000	2,060
2004-10-27	400	408	400	405	2,733,000	2,025
2004-10-26	397	399	396	396	1,688,000	1,980
2004-10-25	398	402	395	402	1,640,000	2,010
2004-10-22	402	407	399	405	4,865,000	2,025
2004-10-21	408	411	403	407	3,037,000	2,035
2004-10-20	421	422	411	412	4,103,000	2,060
2004-10-19	420	424	414	420	3,160,000	2,100
2004-10-18	415	417	414	417	2,524,000	2,085
2004-10-15	406	421	405	417	5,540,000	2,085
2004-10-14	416	416	408	412	3,286,000	2,060
2004-10-13	421	422	416	416	3,220,000	2,080
2004-10-12	426	426	420	421	4,348,000	2,105
2004-10-08	415	435	415	427	11,766,000	2,135
2004-10-07	412	415	411	414	3,744,000	2,070
2004-10-06	411	416	407	410	7,203,000	2,050
2004-10-05	416	417	412	414	4,230,000	2,070
2004-10-04	407	417	404	416	11,409,000	2,080
2004-10-01	394	399	394	397	4,459,000	1,985
2004-09-30	389	400	388	394	5,869,000	1,970
2004-09-29	386	387	385	386	2,798,000	1,930
2004-09-28	385	385	380	383	3,015,000	1,915
2004-09-27	383	385	379	384	1,803,000	1,920
2004-09-24	377	389	374	384	3,623,000	1,920
2004-09-22	382	382	377	379	2,373,000	1,895
2004-09-21	390	391	381	383	3,528,000	1,915
2004-09-17	387	389	383	386	2,801,000	1,930
2004-09-16	388	390	387	387	2,080,000	1,935
2004-09-15	391	392	388	391	3,361,000	1,955
2004-09-14	397	398	392	393	3,134,000	1,965
2004-09-13	397	397	392	394	2,247,000	1,970
2004-09-10	386	390	385	389	6,629,000	1,945
2004-09-09	391	396	390	390	2,557,000	1,950
2004-09-08	397	398	394	395	3,627,000	1,975
2004-09-07	387	396	386	392	7,144,000	1,960
2004-09-06	379	383	378	383	2,119,000	1,915
2004-09-03	380	380	377	379	2,847,000	1,895
2004-09-02	381	383	378	379	2,788,000	1,895
2004-09-01	381	382	379	382	1,969,000	1,910
2004-08-31	381	383	380	381	1,182,000	1,905
2004-08-30	380	384	379	383	1,844,000	1,915
2004-08-27	385	385	376	381	1,977,000	1,905
2004-08-26	384	387	380	381	2,106,000	1,905
2004-08-25	376	382	375	381	2,598,000	1,905
2004-08-24	376	379	374	376	2,438,000	1,880
2004-08-23	375	377	373	377	1,938,000	1,885
2004-08-20	371	376	370	374	2,635,000	1,870
2004-08-19	376	377	374	376	1,901,000	1,880
2004-08-18	370	372	368	372	1,710,000	1,860
2004-08-17	375	379	370	371	1,560,000	1,855
2004-08-16	372	374	366	374	3,087,000	1,870
2004-08-13	377	380	376	377	3,210,000	1,885
2004-08-12	384	389	381	383	2,303,000	1,915
2004-08-11	385	390	384	388	3,283,000	1,940
2004-08-10	382	382	377	380	1,006,000	1,900
2004-08-09	377	382	377	381	2,007,000	1,905
2004-08-06	372	390	372	382	4,180,000	1,910
2004-08-05	378	385	375	380	3,766,000	1,900
2004-08-04	388	389	373	381	4,409,000	1,905
2004-08-03	391	398	387	389	5,128,000	1,945
2004-08-02	387	395	386	393	2,988,000	1,965
2004-07-30	387	390	385	387	2,166,000	1,935
2004-07-29	382	383	375	383	2,845,000	1,915
2004-07-28	376	380	372	378	4,260,000	1,890
2004-07-27	378	379	371	375	4,980,000	1,875
2004-07-26	380	385	379	382	2,527,000	1,910
2004-07-23	392	392	386	387	1,463,000	1,935
2004-07-22	387	394	387	392	1,128,000	1,960
2004-07-21	395	395	390	392	1,185,000	1,960
2004-07-20	393	395	390	393	1,689,000	1,965
2004-07-16	388	399	386	398	2,822,000	1,990
2004-07-15	390	393	380	388	3,157,000	1,940
2004-07-14	402	403	391	391	3,249,000	1,955
2004-07-13	399	404	396	404	2,244,000	2,020
2004-07-12	393	401	392	396	4,380,000	1,980
2004-07-09	386	395	386	394	3,711,000	1,970
2004-07-08	388	394	386	390	5,271,000	1,950
2004-07-07	381	389	380	389	4,324,000	1,945
2004-07-06	386	393	386	390	4,158,000	1,950
2004-07-05	388	392	385	389	5,912,000	1,945
2004-07-02	400	402	394	398	5,363,000	1,990
2004-07-01	409	410	403	405	3,463,000	2,025
2004-06-30	402	409	396	408	5,856,000	2,040
2004-06-29	396	403	395	401	10,582,000	2,005
2004-06-28	396	397	393	396	2,898,000	1,980
2004-06-25	393	400	391	398	7,819,000	1,990
2004-06-24	388	397	387	393	6,975,000	1,965
2004-06-23	385	391	384	387	6,965,000	1,935
2004-06-22	379	385	379	385	1,908,000	1,925
2004-06-21	381	385	381	382	1,728,000	1,910
2004-06-18	384	384	377	380	1,961,000	1,900
2004-06-17	382	384	380	384	3,377,000	1,920
2004-06-16	380	388	379	385	10,609,000	1,925
2004-06-15	373	377	366	372	6,714,000	1,860
2004-06-14	374	378	371	371	3,007,000	1,855
2004-06-11	377	379	371	378	8,090,000	1,890
2004-06-10	372	379	369	376	6,306,000	1,880
2004-06-09	373	375	368	369	4,947,000	1,845
2004-06-08	373	375	371	372	4,964,000	1,860
2004-06-07	367	372	367	372	3,312,000	1,860
2004-06-04	365	367	362	366	2,953,000	1,830
2004-06-03	368	374	365	367	8,706,000	1,835
2004-06-02	359	370	359	369	15,262,000	1,845
2004-06-01	356	360	354	356	4,888,000	1,780
2004-05-31	354	358	350	356	3,966,000	1,780
2004-05-28	357	360	354	357	7,107,000	1,785
2004-05-27	358	359	353	354	4,815,000	1,770
2004-05-26	352	360	351	360	12,990,000	1,800
2004-05-25	347	350	344	347	7,233,000	1,735
2004-05-24	348	352	346	348	11,773,000	1,740
2004-05-21	344	345	336	342	7,630,000	1,710
2004-05-20	341	349	338	341	9,612,000	1,705
2004-05-19	340	342	335	340	8,170,000	1,700
2004-05-18	329	345	328	343	7,710,000	1,715
2004-05-17	334	339	321	326	6,354,000	1,630
2004-05-14	336	344	334	339	6,419,000	1,695
2004-05-13	346	348	341	341	6,257,000	1,705
2004-05-12	347	348	342	348	6,629,000	1,740
2004-05-11	338	345	336	343	7,881,000	1,715
2004-05-10	346	352	341	342	14,535,000	1,710
2004-05-07	335	349	334	349	19,959,000	1,745
2004-05-06	337	338	325	333	8,155,000	1,665
2004-04-30	333	333	327	332	3,637,000	1,660
2004-04-28	334	335	329	330	6,200,000	1,650
2004-04-27	337	337	335	335	2,894,000	1,675
2004-04-26	336	338	335	337	3,075,000	1,685
2004-04-23	340	341	337	339	3,240,000	1,695
2004-04-22	337	343	337	338	6,019,000	1,690
2004-04-21	338	340	336	338	5,424,000	1,690
2004-04-20	337	342	336	339	3,315,000	1,695
2004-04-19	344	345	333	336	4,593,000	1,680
2004-04-16	342	344	340	343	4,221,000	1,715
2004-04-15	350	354	341	343	6,762,000	1,715
2004-04-14	344	349	344	347	3,555,000	1,735
2004-04-13	347	348	345	345	3,467,000	1,725
2004-04-12	346	349	345	346	2,439,000	1,730
2004-04-09	347	347	343	345	2,534,000	1,725
2004-04-08	348	351	346	349	5,124,000	1,745
2004-04-07	350	354	348	350	6,217,000	1,750
2004-04-06	350	351	346	349	3,994,000	1,745
2004-04-05	354	355	348	348	3,846,000	1,740
2004-04-02	348	352	345	351	4,137,000	1,755
2004-04-01	351	353	348	349	3,972,000	1,745
2004-03-31	351	355	349	351	4,021,000	1,755
2004-03-30	360	360	347	349	4,460,000	1,745
2004-03-29	356	361	355	357	11,112,000	1,785
2004-03-26	354	357	349	351	4,750,000	1,755
2004-03-25	343	348	342	348	5,993,000	1,740
2004-03-24	334	339	334	339	3,371,000	1,695
2004-03-23	334	336	330	336	1,851,000	1,680
2004-03-22	336	337	334	335	1,260,000	1,675
2004-03-19	337	338	336	338	1,584,000	1,690
2004-03-18	340	342	338	340	3,387,000	1,700
2004-03-17	335	339	335	339	3,528,000	1,695
2004-03-16	337	338	334	335	1,769,000	1,675
2004-03-15	340	341	338	339	1,796,000	1,695
2004-03-12	332	339	332	337	5,550,000	1,685
2004-03-11	341	342	335	337	5,801,000	1,685
2004-03-10	344	345	342	344	5,469,000	1,720
2004-03-09	340	343	339	343	5,056,000	1,715
2004-03-08	337	342	337	340	4,955,000	1,700
2004-03-05	336	337	334	337	2,483,000	1,685
2004-03-04	333	336	332	334	3,656,000	1,670
2004-03-03	333	335	330	331	3,488,000	1,655
2004-03-02	332	335	330	335	7,361,000	1,675
2004-03-01	323	331	322	331	9,457,000	1,655
2004-02-27	321	323	317	322	9,071,000	1,610
2004-02-26	319	320	316	319	5,645,000	1,595
2004-02-25	312	322	312	317	9,041,000	1,585
2004-02-24	314	314	308	309	1,853,000	1,545
2004-02-23	313	316	312	314	2,522,000	1,570
2004-02-20	310	316	309	314	5,641,000	1,570
2004-02-19	308	311	306	309	4,515,000	1,545
2004-02-18	308	309	307	307	1,863,000	1,535
2004-02-17	308	309	306	309	2,099,000	1,545
2004-02-16	304	311	302	309	4,843,000	1,545
2004-02-13	304	306	302	304	2,718,000	1,520
2004-02-12	308	308	304	306	1,599,000	1,530
2004-02-10	305	306	303	306	2,552,000	1,530
2004-02-09	308	309	304	304	2,050,000	1,520
2004-02-06	306	306	304	306	1,260,000	1,530
2004-02-05	305	307	300	304	3,422,000	1,520
2004-02-04	317	318	305	307	7,206,000	1,535
2004-02-03	314	315	309	312	2,696,000	1,560
2004-02-02	313	317	312	313	2,401,000	1,565
2004-01-30	316	318	312	314	2,845,000	1,570
2004-01-29	314	315	311	314	3,774,000	1,570
2004-01-28	316	318	314	317	4,161,000	1,585
2004-01-27	324	324	319	319	2,646,000	1,595
2004-01-26	321	325	320	323	4,050,000	1,615
2004-01-23	318	322	318	320	3,605,000	1,600
2004-01-22	324	325	323	323	1,945,000	1,615
2004-01-21	324	327	322	323	2,519,000	1,615
2004-01-20	327	328	323	324	7,441,000	1,620
2004-01-19	323	324	321	322	1,584,000	1,610
2004-01-16	320	322	317	322	3,401,000	1,610
2004-01-15	324	324	319	319	2,285,000	1,595
2004-01-14	325	325	322	324	2,377,000	1,620
2004-01-13	328	328	324	326	3,152,000	1,630
2004-01-09	327	329	325	328	5,859,000	1,640
2004-01-08	323	328	321	326	4,316,000	1,630
2004-01-07	323	324	320	322	2,786,000	1,610
2004-01-06	317	324	316	322	5,819,000	1,610
2004-01-05	318	319	315	315	1,137,000	1,575

分割・併合履歴： [2016-09-28]1株→0.2株