1. HOME >
  2. 株価時系列 >
  3. 3401 >
  4. 2012年

3401 帝人(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282142162112137,417,0001,065
2012-12-2720721320621110,474,0001,055
2012-12-262022062012058,106,0001,025
2012-12-252022052002016,858,0001,005
2012-12-2120520519619910,241,000995
2012-12-2020220419920210,712,0001,010
2012-12-1920020219820112,085,0001,005
2012-12-181982001961976,359,000985
2012-12-172022021971987,712,000990
2012-12-141971981941978,470,000985
2012-12-131921981911979,433,000985
2012-12-121891901871904,008,000950
2012-12-111911921871885,426,000940
2012-12-101911931891906,958,000950
2012-12-071921931881909,764,000950
2012-12-061941951921939,555,000965
2012-12-051901921881919,181,000955
2012-12-041931941911927,659,000960
2012-12-0320120319519518,066,000975
2012-11-301901911881896,977,000945
2012-11-2918219118119111,159,000955
2012-11-281841841791796,640,000895
2012-11-271841871831855,979,000925
2012-11-261811851811847,832,000920
2012-11-221781791761795,047,000895
2012-11-211741761731755,727,000875
2012-11-201751761721736,245,000865
2012-11-191781791741759,718,000875
2012-11-1616617216417210,793,000860
2012-11-151591651581658,088,000825
2012-11-141591591561574,300,000785
2012-11-131611621561599,480,000795
2012-11-121621631611616,939,000805
2012-11-0916716916116512,148,000825
2012-11-081711731671708,295,000850
2012-11-071761761731745,840,000870
2012-11-061771771731744,819,000870
2012-11-051751791741769,014,000880
2012-11-0218819717217626,700,000880
2012-11-011851881831877,306,000935
2012-10-311831841811835,608,000915
2012-10-301801841791818,138,000905
2012-10-291811821791823,765,000910
2012-10-261861871801805,564,000900
2012-10-251831861831864,221,000930
2012-10-241811851811833,391,000915
2012-10-231871891831864,038,000930
2012-10-221821871811864,422,000930
2012-10-191871871831864,728,000930
2012-10-181851871831874,826,000935
2012-10-171871871831845,397,000920
2012-10-161801831801835,006,000915
2012-10-151741781721784,774,000890
2012-10-121751771731735,589,000865
2012-10-111721771711727,920,000860
2012-10-101761771721738,561,000865
2012-10-091821831781804,301,000900
2012-10-051841871831854,262,000925
2012-10-041821851781836,603,000915
2012-10-031841851811834,146,000915
2012-10-021861881831832,992,000915
2012-10-011851861821857,593,000925
2012-09-281931931851918,229,000955
2012-09-2719319819319612,571,000980
2012-09-2618519718319213,729,000960
2012-09-2518019017819010,327,000950
2012-09-241861871781825,838,000910
2012-09-211871891861873,983,000935
2012-09-201931931851877,727,000935
2012-09-191891941881925,633,000960
2012-09-181891911871885,059,000940
2012-09-1418719118619112,223,000955
2012-09-131761831741827,507,000910
2012-09-121751781721766,289,000880
2012-09-111751771741763,734,000880
2012-09-101751781721774,903,000885
2012-09-071691741681746,864,000870
2012-09-061661671631647,027,000820
2012-09-051731741681694,743,000845
2012-09-041711751701745,807,000870
2012-09-031721751701715,853,000855
2012-08-311751761721725,359,000860
2012-08-301791791761772,411,000885
2012-08-291761811761794,090,000895
2012-08-281831831761777,129,000885
2012-08-271871881831834,120,000915
2012-08-241871871851853,025,000925
2012-08-231911911881894,446,000945
2012-08-221911931901925,452,000960
2012-08-211921961911915,876,000955
2012-08-201931941911916,307,000955
2012-08-1719019218919010,508,000950
2012-08-161881901861906,100,000950
2012-08-151871881851885,406,000940
2012-08-141861891861883,849,000940
2012-08-131881891861873,960,000935
2012-08-101881901861876,586,000935
2012-08-091891921881907,242,000950
2012-08-0818919118418612,611,000930
2012-08-0718118617818618,784,000930
2012-08-0619519618618913,611,000945
2012-08-0320120218619420,049,000970
2012-08-0222722720420717,666,0001,035
2012-08-012282292242282,351,0001,140
2012-07-312282322262314,735,0001,155
2012-07-302282292262282,637,0001,140
2012-07-272212262212254,563,0001,125
2012-07-262132192122173,695,0001,085
2012-07-252142152092113,951,0001,055
2012-07-242152182152172,543,0001,085
2012-07-232182192132153,289,0001,075
2012-07-202232262202205,392,0001,100
2012-07-192182242182224,976,0001,110
2012-07-182222232162174,713,0001,085
2012-07-172242252212213,774,0001,105
2012-07-132222262222235,009,0001,115
2012-07-122292292232245,610,0001,120
2012-07-112282302272294,072,0001,145
2012-07-102342352292294,048,0001,145
2012-07-092352362322335,354,0001,165
2012-07-062412472372399,330,0001,195
2012-07-052442472422444,710,0001,220
2012-07-042422442412432,474,0001,215
2012-07-032412452392415,892,0001,205
2012-07-022442452392403,978,0001,200
2012-06-292382432362416,775,0001,205
2012-06-282432432352379,194,0001,185
2012-06-272422422382415,046,0001,205
2012-06-2625225223924210,981,0001,210
2012-06-252542552512543,517,0001,270
2012-06-222492522482513,313,0001,255
2012-06-212512552512533,991,0001,265
2012-06-202462522462503,490,0001,250
2012-06-192462482432441,949,0001,220
2012-06-182482502462483,172,0001,240
2012-06-152452452392415,067,0001,205
2012-06-142402432402434,527,0001,215
2012-06-132442452382417,341,0001,205
2012-06-122402462392444,961,0001,220
2012-06-112392432392422,460,0001,210
2012-06-082422422322356,952,0001,175
2012-06-072412422382413,683,0001,205
2012-06-062322402302397,007,0001,195
2012-06-052222302222294,627,0001,145
2012-06-042212232182214,293,0001,105
2012-06-012312332262293,683,0001,145
2012-05-312322362312335,056,0001,165
2012-05-302402422352384,827,0001,190
2012-05-292352432352424,629,0001,210
2012-05-282392412352362,743,0001,180
2012-05-252412432372386,203,0001,190
2012-05-242362382312353,785,0001,175
2012-05-232392392352353,740,0001,175
2012-05-222402422382393,559,0001,195
2012-05-212352402342374,031,0001,185
2012-05-182382402352373,677,0001,185
2012-05-172392472372444,360,0001,220
2012-05-162412442372405,970,0001,200
2012-05-152452462412452,996,0001,225
2012-05-142512512452473,790,0001,235
2012-05-112492522482494,355,0001,245
2012-05-102512532472477,269,0001,235
2012-05-0924925924725210,930,0001,260
2012-05-082522572502525,241,0001,260
2012-05-072532552492495,659,0001,245
2012-05-022622642592604,121,0001,300
2012-05-012662682612624,503,0001,310
2012-04-272702772672707,080,0001,350
2012-04-262722732692693,149,0001,345
2012-04-252672712672692,829,0001,345
2012-04-242652682652662,730,0001,330
2012-04-232652692652683,114,0001,340
2012-04-202672682642663,008,0001,330
2012-04-192682742672695,696,0001,345
2012-04-182682702662697,155,0001,345
2012-04-172672722672673,233,0001,335
2012-04-162672672642653,300,0001,325
2012-04-1327227526827010,520,0001,350
2012-04-122672732662707,437,0001,350
2012-04-112612642612634,791,0001,315
2012-04-102682712642666,086,0001,330
2012-04-092682692632658,903,0001,325
2012-04-062772792732734,475,0001,365
2012-04-052692792682777,997,0001,385
2012-04-042802812722749,482,0001,370
2012-04-032822822792804,134,0001,400
2012-04-022822852792828,357,0001,410
2012-03-3028228427727810,121,0001,390
2012-03-292882882812838,043,0001,415
2012-03-282912942892915,187,0001,455
2012-03-272942972932958,478,0001,475
2012-03-2629029628829311,471,0001,465
2012-03-232892922862868,249,0001,430
2012-03-2228629328629015,670,0001,450
2012-03-212832842812827,808,0001,410
2012-03-192802842802823,816,0001,410
2012-03-162792802762796,828,0001,395
2012-03-152752822752808,699,0001,400
2012-03-142762772742745,302,0001,370
2012-03-132732752712726,342,0001,360
2012-03-122742752712727,777,0001,360
2012-03-0927427426827212,678,0001,360
2012-03-082652692642665,911,0001,330
2012-03-072612632592619,931,0001,305
2012-03-0627427426226411,080,0001,320
2012-03-0527127827127413,578,0001,370
2012-03-0226727226627010,082,0001,350
2012-03-0127327626226312,084,0001,315
2012-02-2927228027127213,000,0001,360
2012-02-2827327326727010,207,0001,350
2012-02-272782782732758,959,0001,375
2012-02-2427627727327410,027,0001,370
2012-02-2326227426127120,378,0001,355
2012-02-222622632592608,831,0001,300
2012-02-212612652602627,150,0001,310
2012-02-202612622582616,008,0001,305
2012-02-172592602562586,147,0001,290
2012-02-162552562532538,420,0001,265
2012-02-1525225725125310,271,0001,265
2012-02-1425725824925111,097,0001,255
2012-02-132612632572574,244,0001,285
2012-02-1025626325626014,219,0001,300
2012-02-0925525524825411,998,0001,270
2012-02-0824525424525311,196,0001,265
2012-02-072402472392459,451,0001,225
2012-02-062402422362417,988,0001,205
2012-02-0324624723524017,075,0001,200
2012-02-022472512472494,416,0001,245
2012-02-012462492452473,478,0001,235
2012-01-312532542472476,157,0001,235
2012-01-302522522482515,030,0001,255
2012-01-2725325624925110,698,0001,255
2012-01-262472512472475,883,0001,235
2012-01-2524825124524810,079,0001,240
2012-01-242512522462466,527,0001,230
2012-01-232502532502536,930,0001,265
2012-01-2024524924424811,797,0001,240
2012-01-192312392312379,747,0001,185
2012-01-182252322232289,699,0001,140
2012-01-172222252222242,396,0001,120
2012-01-162252252212215,337,0001,105
2012-01-132242302232287,850,0001,140
2012-01-122262262222244,871,0001,120
2012-01-112282302262274,532,0001,135
2012-01-102302312252267,091,0001,130
2012-01-062382392312324,235,0001,160
2012-01-052432432392392,395,0001,195
2012-01-042392432382434,598,0001,215

分割・併合履歴 ： [2016-09-28]1株→0.2株