1. HOME >
  2. 株価時系列 >
  3. 3401 >
  4. 2004年

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
2004-12-30443445442445715,0002,225
2004-12-294434444404431,841,0002,215
2004-12-284384454384442,362,0002,220
2004-12-274394434384422,644,0002,210
2004-12-244354394344391,975,0002,195
2004-12-224324344304332,153,0002,165
2004-12-214304344294292,785,0002,145
2004-12-204294314264294,966,0002,145
2004-12-174294344244343,949,0002,170
2004-12-164304364264333,984,0002,165
2004-12-154344364324351,550,0002,175
2004-12-144324354274352,344,0002,175
2004-12-134304354304303,139,0002,150
2004-12-104264304264286,319,0002,140
2004-12-094304324264293,584,0002,145
2004-12-084224324214283,853,0002,140
2004-12-074374384294293,066,0002,145
2004-12-064394414364402,593,0002,200
2004-12-034404434404412,371,0002,205
2004-12-024414424374413,813,0002,205
2004-12-014384404354393,604,0002,195
2004-11-304434434374423,407,0002,210
2004-11-294404494394454,375,0002,225
2004-11-264424444364417,540,0002,205
2004-11-2542944442844111,188,0002,205
2004-11-244254314244285,051,0002,140
2004-11-224284294254256,242,0002,125
2004-11-194274324244273,640,0002,135
2004-11-184164254164233,953,0002,115
2004-11-174164214164162,859,0002,080
2004-11-164224254174203,779,0002,100
2004-11-154184284174273,146,0002,135
2004-11-124154184124156,763,0002,075
2004-11-114314324244253,330,0002,125
2004-11-104214334214317,489,0002,155
2004-11-094204234184214,477,0002,105
2004-11-084334334224263,654,0002,130
2004-11-054394404304336,340,0002,165
2004-11-044344444324399,083,0002,195
2004-11-0241843041743010,497,0002,150
2004-11-014104154094152,195,0002,075
2004-10-294154154084122,956,0002,060
2004-10-284094154054122,780,0002,060
2004-10-274004084004052,733,0002,025
2004-10-263973993963961,688,0001,980
2004-10-253984023954021,640,0002,010
2004-10-224024073994054,865,0002,025
2004-10-214084114034073,037,0002,035
2004-10-204214224114124,103,0002,060
2004-10-194204244144203,160,0002,100
2004-10-184154174144172,524,0002,085
2004-10-154064214054175,540,0002,085
2004-10-144164164084123,286,0002,060
2004-10-134214224164163,220,0002,080
2004-10-124264264204214,348,0002,105
2004-10-0841543541542711,766,0002,135
2004-10-074124154114143,744,0002,070
2004-10-064114164074107,203,0002,050
2004-10-054164174124144,230,0002,070
2004-10-0440741740441611,409,0002,080
2004-10-013943993943974,459,0001,985
2004-09-303894003883945,869,0001,970
2004-09-293863873853862,798,0001,930
2004-09-283853853803833,015,0001,915
2004-09-273833853793841,803,0001,920
2004-09-243773893743843,623,0001,920
2004-09-223823823773792,373,0001,895
2004-09-213903913813833,528,0001,915
2004-09-173873893833862,801,0001,930
2004-09-163883903873872,080,0001,935
2004-09-153913923883913,361,0001,955
2004-09-143973983923933,134,0001,965
2004-09-133973973923942,247,0001,970
2004-09-103863903853896,629,0001,945
2004-09-093913963903902,557,0001,950
2004-09-083973983943953,627,0001,975
2004-09-073873963863927,144,0001,960
2004-09-063793833783832,119,0001,915
2004-09-033803803773792,847,0001,895
2004-09-023813833783792,788,0001,895
2004-09-013813823793821,969,0001,910
2004-08-313813833803811,182,0001,905
2004-08-303803843793831,844,0001,915
2004-08-273853853763811,977,0001,905
2004-08-263843873803812,106,0001,905
2004-08-253763823753812,598,0001,905
2004-08-243763793743762,438,0001,880
2004-08-233753773733771,938,0001,885
2004-08-203713763703742,635,0001,870
2004-08-193763773743761,901,0001,880
2004-08-183703723683721,710,0001,860
2004-08-173753793703711,560,0001,855
2004-08-163723743663743,087,0001,870
2004-08-133773803763773,210,0001,885
2004-08-123843893813832,303,0001,915
2004-08-113853903843883,283,0001,940
2004-08-103823823773801,006,0001,900
2004-08-093773823773812,007,0001,905
2004-08-063723903723824,180,0001,910
2004-08-053783853753803,766,0001,900
2004-08-043883893733814,409,0001,905
2004-08-033913983873895,128,0001,945
2004-08-023873953863932,988,0001,965
2004-07-303873903853872,166,0001,935
2004-07-293823833753832,845,0001,915
2004-07-283763803723784,260,0001,890
2004-07-273783793713754,980,0001,875
2004-07-263803853793822,527,0001,910
2004-07-233923923863871,463,0001,935
2004-07-223873943873921,128,0001,960
2004-07-213953953903921,185,0001,960
2004-07-203933953903931,689,0001,965
2004-07-163883993863982,822,0001,990
2004-07-153903933803883,157,0001,940
2004-07-144024033913913,249,0001,955
2004-07-133994043964042,244,0002,020
2004-07-123934013923964,380,0001,980
2004-07-093863953863943,711,0001,970
2004-07-083883943863905,271,0001,950
2004-07-073813893803894,324,0001,945
2004-07-063863933863904,158,0001,950
2004-07-053883923853895,912,0001,945
2004-07-024004023943985,363,0001,990
2004-07-014094104034053,463,0002,025
2004-06-304024093964085,856,0002,040
2004-06-2939640339540110,582,0002,005
2004-06-283963973933962,898,0001,980
2004-06-253934003913987,819,0001,990
2004-06-243883973873936,975,0001,965
2004-06-233853913843876,965,0001,935
2004-06-223793853793851,908,0001,925
2004-06-213813853813821,728,0001,910
2004-06-183843843773801,961,0001,900
2004-06-173823843803843,377,0001,920
2004-06-1638038837938510,609,0001,925
2004-06-153733773663726,714,0001,860
2004-06-143743783713713,007,0001,855
2004-06-113773793713788,090,0001,890
2004-06-103723793693766,306,0001,880
2004-06-093733753683694,947,0001,845
2004-06-083733753713724,964,0001,860
2004-06-073673723673723,312,0001,860
2004-06-043653673623662,953,0001,830
2004-06-033683743653678,706,0001,835
2004-06-0235937035936915,262,0001,845
2004-06-013563603543564,888,0001,780
2004-05-313543583503563,966,0001,780
2004-05-283573603543577,107,0001,785
2004-05-273583593533544,815,0001,770
2004-05-2635236035136012,990,0001,800
2004-05-253473503443477,233,0001,735
2004-05-2434835234634811,773,0001,740
2004-05-213443453363427,630,0001,710
2004-05-203413493383419,612,0001,705
2004-05-193403423353408,170,0001,700
2004-05-183293453283437,710,0001,715
2004-05-173343393213266,354,0001,630
2004-05-143363443343396,419,0001,695
2004-05-133463483413416,257,0001,705
2004-05-123473483423486,629,0001,740
2004-05-113383453363437,881,0001,715
2004-05-1034635234134214,535,0001,710
2004-05-0733534933434919,959,0001,745
2004-05-063373383253338,155,0001,665
2004-04-303333333273323,637,0001,660
2004-04-283343353293306,200,0001,650
2004-04-273373373353352,894,0001,675
2004-04-263363383353373,075,0001,685
2004-04-233403413373393,240,0001,695
2004-04-223373433373386,019,0001,690
2004-04-213383403363385,424,0001,690
2004-04-203373423363393,315,0001,695
2004-04-193443453333364,593,0001,680
2004-04-163423443403434,221,0001,715
2004-04-153503543413436,762,0001,715
2004-04-143443493443473,555,0001,735
2004-04-133473483453453,467,0001,725
2004-04-123463493453462,439,0001,730
2004-04-093473473433452,534,0001,725
2004-04-083483513463495,124,0001,745
2004-04-073503543483506,217,0001,750
2004-04-063503513463493,994,0001,745
2004-04-053543553483483,846,0001,740
2004-04-023483523453514,137,0001,755
2004-04-013513533483493,972,0001,745
2004-03-313513553493514,021,0001,755
2004-03-303603603473494,460,0001,745
2004-03-2935636135535711,112,0001,785
2004-03-263543573493514,750,0001,755
2004-03-253433483423485,993,0001,740
2004-03-243343393343393,371,0001,695
2004-03-233343363303361,851,0001,680
2004-03-223363373343351,260,0001,675
2004-03-193373383363381,584,0001,690
2004-03-183403423383403,387,0001,700
2004-03-173353393353393,528,0001,695
2004-03-163373383343351,769,0001,675
2004-03-153403413383391,796,0001,695
2004-03-123323393323375,550,0001,685
2004-03-113413423353375,801,0001,685
2004-03-103443453423445,469,0001,720
2004-03-093403433393435,056,0001,715
2004-03-083373423373404,955,0001,700
2004-03-053363373343372,483,0001,685
2004-03-043333363323343,656,0001,670
2004-03-033333353303313,488,0001,655
2004-03-023323353303357,361,0001,675
2004-03-013233313223319,457,0001,655
2004-02-273213233173229,071,0001,610
2004-02-263193203163195,645,0001,595
2004-02-253123223123179,041,0001,585
2004-02-243143143083091,853,0001,545
2004-02-233133163123142,522,0001,570
2004-02-203103163093145,641,0001,570
2004-02-193083113063094,515,0001,545
2004-02-183083093073071,863,0001,535
2004-02-173083093063092,099,0001,545
2004-02-163043113023094,843,0001,545
2004-02-133043063023042,718,0001,520
2004-02-123083083043061,599,0001,530
2004-02-103053063033062,552,0001,530
2004-02-093083093043042,050,0001,520
2004-02-063063063043061,260,0001,530
2004-02-053053073003043,422,0001,520
2004-02-043173183053077,206,0001,535
2004-02-033143153093122,696,0001,560
2004-02-023133173123132,401,0001,565
2004-01-303163183123142,845,0001,570
2004-01-293143153113143,774,0001,570
2004-01-283163183143174,161,0001,585
2004-01-273243243193192,646,0001,595
2004-01-263213253203234,050,0001,615
2004-01-233183223183203,605,0001,600
2004-01-223243253233231,945,0001,615
2004-01-213243273223232,519,0001,615
2004-01-203273283233247,441,0001,620
2004-01-193233243213221,584,0001,610
2004-01-163203223173223,401,0001,610
2004-01-153243243193192,285,0001,595
2004-01-143253253223242,377,0001,620
2004-01-133283283243263,152,0001,630
2004-01-093273293253285,859,0001,640
2004-01-083233283213264,316,0001,630
2004-01-073233243203222,786,0001,610
2004-01-063173243163225,819,0001,610
2004-01-053183193153151,137,0001,575

分割・併合履歴 ： [2016-09-28]1株→0.2株