1. HOME >
  2. 株価時系列 >
  3. 3401 >
  4. 2011年

3401 帝人(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302372382362371,428,0001,185
2011-12-292382382342373,083,0001,185
2011-12-282352392352381,975,0001,190
2011-12-27238238236236963,0001,180
2011-12-262382382362371,601,0001,185
2011-12-222392392332334,074,0001,165
2011-12-212382402372392,414,0001,195
2011-12-202322352312343,358,0001,170
2011-12-192362372302334,765,0001,165
2011-12-162472482382387,180,0001,190
2011-12-152472482432474,493,0001,235
2011-12-142512512472493,547,0001,245
2011-12-132512542492525,267,0001,260
2011-12-122522542502527,071,0001,260
2011-12-0924625224524615,558,0001,230
2011-12-082442462422433,581,0001,215
2011-12-072372492372476,786,0001,235
2011-12-062442452362363,326,0001,180
2011-12-052402442402433,837,0001,215
2011-12-022382392362382,798,0001,190
2011-12-012392402342387,994,0001,190
2011-11-302342362292318,751,0001,155
2011-11-292282322272316,514,0001,155
2011-11-282222262182245,531,0001,120
2011-11-252162202162174,066,0001,085
2011-11-242202202152162,975,0001,080
2011-11-222162242152225,035,0001,110
2011-11-212192232192193,448,0001,095
2011-11-182202222162206,805,0001,100
2011-11-172232262202255,738,0001,125
2011-11-162242292232257,185,0001,125
2011-11-152342362322323,168,0001,160
2011-11-142382392352363,598,0001,180
2011-11-112362382312324,937,0001,160
2011-11-102352372332364,397,0001,180
2011-11-092412432402435,343,0001,215
2011-11-082462462412413,646,0001,205
2011-11-072452502432475,751,0001,235
2011-11-0425125124024410,493,0001,220
2011-11-022602612512539,052,0001,265
2011-11-012802832632648,258,0001,320
2011-10-312852912782795,747,0001,395
2011-10-282852872822845,337,0001,420
2011-10-272762802732794,787,0001,395
2011-10-262772782732753,784,0001,375
2011-10-252852862782803,539,0001,400
2011-10-242762832752832,601,0001,415
2011-10-212742772732741,687,0001,370
2011-10-202732762722732,394,0001,365
2011-10-192802802752763,408,0001,380
2011-10-182742762722744,368,0001,370
2011-10-172812842782794,750,0001,395
2011-10-142852862782785,356,0001,390
2011-10-132912922842854,242,0001,425
2011-10-122842892812872,614,0001,435
2011-10-112892902852884,976,0001,440
2011-10-0727228427228210,412,0001,410
2011-10-062602692572687,754,0001,340
2011-10-052652662532546,736,0001,270
2011-10-042642642552607,644,0001,300
2011-10-032772772652695,208,0001,345
2011-09-302822832752815,219,0001,405
2011-09-292702792682786,238,0001,390
2011-09-282672742662735,058,0001,365
2011-09-272602682602675,876,0001,335
2011-09-262662672512537,684,0001,265
2011-09-222742762662677,808,0001,335
2011-09-212772802752774,149,0001,385
2011-09-202802802762775,293,0001,385
2011-09-162762862752846,672,0001,420
2011-09-152712762692714,516,0001,355
2011-09-142732772672675,168,0001,335
2011-09-132722752682725,139,0001,360
2011-09-1227027326626810,115,0001,340
2011-09-092822862742758,023,0001,375
2011-09-082882902832843,338,0001,420
2011-09-072822852792844,713,0001,420
2011-09-062792842732747,421,0001,370
2011-09-052862872802816,891,0001,405
2011-09-022912932882914,634,0001,455
2011-09-012932972932945,187,0001,470
2011-08-312932942902937,029,0001,465
2011-08-302942972932945,736,0001,470
2011-08-292862932852908,441,0001,450
2011-08-262802842802829,060,0001,410
2011-08-252702832702799,566,0001,395
2011-08-2428328426626716,432,0001,335
2011-08-232822822742778,766,0001,385
2011-08-222802882792806,665,0001,400
2011-08-1928929128328410,539,0001,420
2011-08-183023042972996,361,0001,495
2011-08-173063073003068,089,0001,530
2011-08-163113123083104,575,0001,550
2011-08-153083103063086,946,0001,540
2011-08-123073082993025,477,0001,510
2011-08-113003062983047,678,0001,520
2011-08-103133153063089,078,0001,540
2011-08-0929430628530515,972,0001,525
2011-08-0830531030130110,359,0001,505
2011-08-053063153063129,789,0001,560
2011-08-043273333253258,606,0001,625
2011-08-0333033132332510,747,0001,625
2011-08-0234334333033314,456,0001,665
2011-08-0135036134634815,447,0001,740
2011-07-293473503433455,875,0001,725
2011-07-283483493453474,765,0001,735
2011-07-273523523483498,449,0001,745
2011-07-2635535635235411,592,0001,770
2011-07-253613643603634,401,0001,815
2011-07-223653663613626,067,0001,810
2011-07-213713713633636,756,0001,815
2011-07-2037338036937014,494,0001,850
2011-07-193613693593678,369,0001,835
2011-07-153593633583605,299,0001,800
2011-07-143583623563587,199,0001,790
2011-07-133503593503588,634,0001,790
2011-07-123503523483506,943,0001,750
2011-07-113563593533555,606,0001,775
2011-07-0836336635936011,449,0001,800
2011-07-0735235935135710,527,0001,785
2011-07-0634535434435411,151,0001,770
2011-07-0535035034134411,188,0001,720
2011-07-043513533473497,472,0001,745
2011-07-013543553463498,902,0001,745
2011-06-3035135334735312,268,0001,765
2011-06-293543553483526,871,0001,760
2011-06-283553563503524,063,0001,760
2011-06-2736136135235210,566,0001,760
2011-06-243623643593645,266,0001,820
2011-06-233663673613625,867,0001,810
2011-06-223643723643727,913,0001,860
2011-06-213613623563606,485,0001,800
2011-06-203553613543567,712,0001,780
2011-06-173563573453484,596,0001,740
2011-06-163563593513544,428,0001,770
2011-06-153553633523608,296,0001,800
2011-06-143533573493555,630,0001,775
2011-06-133533573523522,740,0001,760
2011-06-103613623563608,685,0001,800
2011-06-093533603523587,806,0001,790
2011-06-083483553483545,447,0001,770
2011-06-073453503433476,552,0001,735
2011-06-063513553453457,465,0001,725
2011-06-033583603473488,158,0001,740
2011-06-023613623553587,726,0001,790
2011-06-013723743663695,875,0001,845
2011-05-313643743623746,848,0001,870
2011-05-303623673593633,868,0001,815
2011-05-273613673613643,903,0001,820
2011-05-263643663623644,316,0001,820
2011-05-253673683613617,067,0001,805
2011-05-2436837236036011,854,0001,800
2011-05-233753763653697,133,0001,845
2011-05-2038338937737911,125,0001,895
2011-05-193893933843854,502,0001,925
2011-05-183803893803864,984,0001,930
2011-05-173833863763834,537,0001,915
2011-05-163833853763806,843,0001,900
2011-05-133953953833875,406,0001,935
2011-05-123954003923943,918,0001,970
2011-05-114004023973996,789,0001,995
2011-05-103903973903967,655,0001,980
2011-05-0938839638139315,312,0001,965
2011-05-063853853803855,368,0001,925
2011-05-023893933863936,012,0001,965
2011-04-283863873813868,021,0001,930
2011-04-2737238837238812,717,0001,940
2011-04-263663703623684,243,0001,840
2011-04-253683693633674,619,0001,835
2011-04-223653713623695,381,0001,845
2011-04-213683703663675,102,0001,835
2011-04-203583653563646,724,0001,820
2011-04-193443523423525,081,0001,760
2011-04-183483503463472,513,0001,735
2011-04-153543553473474,770,0001,735
2011-04-143423543423506,961,0001,750
2011-04-133403503393476,398,0001,735
2011-04-123463483403427,017,0001,710
2011-04-113533593503524,174,0001,760
2011-04-083533623493576,545,0001,785
2011-04-073583603543566,128,0001,780
2011-04-063623633523557,517,0001,775
2011-04-053723723603626,256,0001,810
2011-04-043753803693725,648,0001,860
2011-04-013723853713768,941,0001,880
2011-03-313703723633727,021,0001,860
2011-03-303543653543657,359,0001,825
2011-03-293433573423526,345,0001,760
2011-03-283533543453504,268,0001,750
2011-03-253603603503553,264,0001,775
2011-03-243543593513545,183,0001,770
2011-03-233533583503555,881,0001,775
2011-03-223603643523587,478,0001,790
2011-03-183463553433509,322,0001,750
2011-03-1732835532034313,056,0001,715
2011-03-1631234631234417,934,0001,720
2011-03-1532432826829415,659,0001,470
2011-03-1432635432233221,684,0001,660
2011-03-1138138437437410,362,0001,870
2011-03-1039339538638811,836,0001,940
2011-03-093893903853864,789,0001,930
2011-03-083833903833849,694,0001,920
2011-03-073943943863878,936,0001,935
2011-03-044054083963997,966,0001,995
2011-03-0339139939039810,441,0001,990
2011-03-0239739738738713,220,0001,935
2011-03-0139840539640510,762,0002,025
2011-02-2839139838839512,333,0001,975
2011-02-253833883803878,830,0001,935
2011-02-243863873783819,502,0001,905
2011-02-2338339038138510,045,0001,925
2011-02-2239039138538611,105,0001,930
2011-02-2139839939339611,758,0001,980
2011-02-1840340840140410,411,0002,020
2011-02-174174204104116,800,0002,055
2011-02-164194244164168,632,0002,080
2011-02-154124214104219,264,0002,105
2011-02-144154184084136,916,0002,065
2011-02-104064134004108,396,0002,050
2011-02-0941842140641210,837,0002,060
2011-02-0841842241341511,189,0002,075
2011-02-0743043041641610,807,0002,080
2011-02-0443044041542324,474,0002,115
2011-02-0341542841342823,315,0002,140
2011-02-0240641140540910,424,0002,045
2011-02-013954033953988,307,0001,990
2011-01-313953983933957,419,0001,975
2011-01-284124134054059,902,0002,025
2011-01-2740340840040610,068,0002,030
2011-01-264044094024047,793,0002,020
2011-01-2540741140340614,311,0002,030
2011-01-2439039838839413,840,0001,970
2011-01-2140740738638817,309,0001,940
2011-01-2041641840440516,680,0002,025
2011-01-1940042140042133,756,0002,105
2011-01-1838439638439511,802,0001,975
2011-01-173843853783806,236,0001,900
2011-01-143783873783828,270,0001,910
2011-01-133833853783816,122,0001,905
2011-01-123833893763779,939,0001,885
2011-01-113753793723786,143,0001,890
2011-01-073703753703738,208,0001,865
2011-01-0635836835536711,174,0001,835
2011-01-053553553513543,115,0001,770
2011-01-043533563513544,069,0001,770

分割・併合履歴 ： [2016-09-28]1株→0.2株