1. HOME >
  2. 株価時系列 >
  3. 3401 >
  4. 2013年

3401 帝人(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302322342312344,088,0001,170
2013-12-272302322272313,690,0001,155
2013-12-262272302262294,624,0001,145
2013-12-252252262242254,031,0001,125
2013-12-242272292252263,509,0001,130
2013-12-202282282252275,152,0001,135
2013-12-192312312282295,895,0001,145
2013-12-182232292232297,495,0001,145
2013-12-172252262232253,390,0001,125
2013-12-162272282222244,671,0001,120
2013-12-132272292252286,905,0001,140
2013-12-122282292262273,975,0001,135
2013-12-112312332292304,848,0001,150
2013-12-102342342312333,805,0001,165
2013-12-092312352312346,213,0001,170
2013-12-062272312272295,201,0001,145
2013-12-052272312272276,615,0001,135
2013-12-0423323722822914,308,0001,145
2013-12-0323023823023622,495,0001,180
2013-12-022252282242276,144,0001,135
2013-11-292252262232245,322,0001,120
2013-11-282272272252262,249,0001,130
2013-11-272242272242265,670,0001,130
2013-11-262242252232245,742,0001,120
2013-11-252242242222244,556,0001,120
2013-11-222262272222236,995,0001,115
2013-11-212222262222257,302,0001,125
2013-11-2021922421922210,279,0001,110
2013-11-192192192172194,057,0001,095
2013-11-182202212172196,667,0001,095
2013-11-152202202182206,649,0001,100
2013-11-142162192152169,490,0001,080
2013-11-132132162122155,847,0001,075
2013-11-122102142102138,849,0001,065
2013-11-112112122092115,887,0001,055
2013-11-082092122082117,377,0001,055
2013-11-0721621621121112,787,0001,055
2013-11-062132202122176,202,0001,085
2013-11-052182192122125,908,0001,060
2013-11-012192212162186,231,0001,090
2013-10-312232242192204,044,0001,100
2013-10-302222252212246,929,0001,120
2013-10-292212232192194,708,0001,095
2013-10-282172232172228,038,0001,110
2013-10-252212222182207,512,0001,100
2013-10-242242262222234,956,0001,115
2013-10-232292302252253,501,0001,125
2013-10-222282302262292,132,0001,145
2013-10-212292312272283,820,0001,140
2013-10-182272292262273,127,0001,135
2013-10-172252292252276,058,0001,135
2013-10-162252262212243,020,0001,120
2013-10-152262272252262,747,0001,130
2013-10-112282292252274,851,0001,135
2013-10-102212252212243,944,0001,120
2013-10-092162222152204,409,0001,100
2013-10-082142182132163,952,0001,080
2013-10-072192192132145,688,0001,070
2013-10-042192212172204,750,0001,100
2013-10-032202212192203,182,0001,100
2013-10-022232262192197,532,0001,095
2013-10-012262272222244,438,0001,120
2013-09-302262272242263,533,0001,130
2013-09-272312322282284,071,0001,140
2013-09-262312312252315,729,0001,155
2013-09-252322352312323,403,0001,160
2013-09-242312332302313,425,0001,155
2013-09-202362382332346,763,0001,170
2013-09-192332352322344,071,0001,170
2013-09-182342352302315,542,0001,155
2013-09-172322342312325,494,0001,160
2013-09-132282302272306,086,0001,150
2013-09-122282292272283,633,0001,140
2013-09-112242292242278,126,0001,135
2013-09-102202242202225,725,0001,110
2013-09-092202202172193,590,0001,095
2013-09-062182192152153,421,0001,075
2013-09-052202202172194,854,0001,095
2013-09-042192202172192,216,0001,095
2013-09-032162212162206,443,0001,100
2013-09-022152162132152,821,0001,075
2013-08-302162172142163,060,0001,080
2013-08-292152172142164,193,0001,080
2013-08-282132172132164,595,0001,080
2013-08-272142182142173,320,0001,085
2013-08-262162172142153,735,0001,075
2013-08-232132162132145,116,0001,070
2013-08-222112132102114,112,0001,055
2013-08-212142142112123,871,0001,060
2013-08-202202202142153,858,0001,075
2013-08-192172202122207,813,0001,100
2013-08-162182202172194,234,0001,095
2013-08-152192222192213,365,0001,105
2013-08-142212232192223,965,0001,110
2013-08-132152202152202,763,0001,100
2013-08-122132162122143,902,0001,070
2013-08-092142162132145,272,0001,070
2013-08-082142192132135,014,0001,065
2013-08-072162202152156,359,0001,075
2013-08-062142202142209,045,0001,100
2013-08-052132172112157,537,0001,075
2013-08-0222122521121325,829,0001,065
2013-08-012122192102198,765,0001,095
2013-07-312152172112137,819,0001,065
2013-07-302082142082135,654,0001,065
2013-07-292132142062077,913,0001,035
2013-07-262212212152166,607,0001,080
2013-07-252242262222223,472,0001,110
2013-07-242272272232243,696,0001,120
2013-07-232242272232276,411,0001,135
2013-07-222272282232247,854,0001,120
2013-07-1923423422022412,999,0001,120
2013-07-182302342302328,979,0001,160
2013-07-172242302242278,847,0001,135
2013-07-162252262222255,128,0001,125
2013-07-122192242192227,244,0001,110
2013-07-112182202162195,734,0001,095
2013-07-102232232182215,511,0001,105
2013-07-092192232172226,004,0001,110
2013-07-0822822821621610,361,0001,080
2013-07-052162222162227,293,0001,110
2013-07-042162182132148,389,0001,070
2013-07-032222232172185,444,0001,090
2013-07-022182222172227,751,0001,110
2013-07-012172202162196,278,0001,095
2013-06-282142212122187,848,0001,090
2013-06-272072122042119,368,0001,055
2013-06-262072092042056,666,0001,025
2013-06-252042082022047,321,0001,020
2013-06-242102102052055,906,0001,025
2013-06-2120420720220611,581,0001,030
2013-06-202112132062078,139,0001,035
2013-06-192152172102146,838,0001,070
2013-06-182112132082106,173,0001,050
2013-06-172052122052128,520,0001,060
2013-06-1421121320420513,573,0001,025
2013-06-1321521520520510,090,0001,025
2013-06-122112212112189,053,0001,090
2013-06-112222232132139,287,0001,065
2013-06-102202232172208,461,0001,100
2013-06-072142162072129,207,0001,060
2013-06-062202262162168,161,0001,080
2013-06-052312322212218,008,0001,105
2013-06-042252332212329,532,0001,160
2013-06-032272292222266,237,0001,130
2013-05-312352362302349,027,0001,170
2013-05-3024424522823114,614,0001,155
2013-05-292542552492499,886,0001,245
2013-05-282462562462499,904,0001,245
2013-05-2725025924624613,111,0001,230
2013-05-2425826424525514,815,0001,275
2013-05-2327027725325519,595,0001,275
2013-05-2227728526627017,433,0001,350
2013-05-2126127225927113,999,0001,355
2013-05-2025326325326312,035,0001,315
2013-05-172462502442496,937,0001,245
2013-05-162502502432476,369,0001,235
2013-05-1524325224224812,117,0001,240
2013-05-142402422392394,396,0001,195
2013-05-132412442402407,897,0001,200
2013-05-102392412352379,802,0001,185
2013-05-0924825223023218,811,0001,160
2013-05-0823624723524313,515,0001,215
2013-05-072332372332367,721,0001,180
2013-05-022272292262284,905,0001,140
2013-05-012332342282294,002,0001,145
2013-04-302302342292346,695,0001,170
2013-04-262352362312316,518,0001,155
2013-04-2523423522823311,620,0001,165
2013-04-2422723622623419,437,0001,170
2013-04-2321922421822310,759,0001,115
2013-04-222192192152168,335,0001,080
2013-04-192132162112149,153,0001,070
2013-04-1821721821221212,104,0001,060
2013-04-172222232172199,616,0001,095
2013-04-1622022421521912,396,0001,095
2013-04-152242282232255,610,0001,125
2013-04-122312322262288,550,0001,140
2013-04-1123223522923110,198,0001,155
2013-04-1022323322323214,166,0001,160
2013-04-0921822421722211,390,0001,110
2013-04-0821121621021314,719,0001,065
2013-04-0521121420620710,866,0001,035
2013-04-0420620619920614,826,0001,030
2013-04-0321321420620911,313,0001,045
2013-04-0221521920621312,074,0001,065
2013-04-0121522921421715,989,0001,085
2013-03-292162192142186,715,0001,090
2013-03-282212222162177,680,0001,085
2013-03-272232242212233,495,0001,115
2013-03-262252252212239,592,0001,115
2013-03-252292292232265,944,0001,130
2013-03-2222622722222511,432,0001,125
2013-03-2122623122622816,587,0001,140
2013-03-192162222152217,366,0001,105
2013-03-182152172132144,421,0001,070
2013-03-152172182152186,965,0001,090
2013-03-142182192122177,708,0001,085
2013-03-132202222172186,636,0001,090
2013-03-1221722321722115,807,0001,105
2013-03-1121221621221513,495,0001,075
2013-03-0821221521121312,368,0001,065
2013-03-072122132102116,856,0001,055
2013-03-062102122092114,975,0001,055
2013-03-052112122082085,443,0001,040
2013-03-042132132102106,344,0001,050
2013-03-0121421521021010,293,0001,050
2013-02-282152162132155,910,0001,075
2013-02-272132152092135,598,0001,065
2013-02-262122182122137,832,0001,065
2013-02-252202212172197,244,0001,095
2013-02-2221521821121711,338,0001,085
2013-02-2121722021421610,833,0001,080
2013-02-2021221921121815,502,0001,090
2013-02-1921421520821212,923,0001,060
2013-02-1820421520321416,946,0001,070
2013-02-1520220720020324,769,0001,015
2013-02-1419720319620211,226,0001,010
2013-02-132012031961978,994,000985
2013-02-122012021992006,191,0001,000
2013-02-0820020319919913,379,000995
2013-02-0720220320020313,149,0001,015
2013-02-0620320520120312,735,0001,015
2013-02-0520020419919913,114,000995
2013-02-0421121720020231,951,0001,010
2013-02-0121121220720913,321,0001,045
2013-01-3120821020521010,070,0001,050
2013-01-302062092052095,696,0001,045
2013-01-292052082042067,907,0001,030
2013-01-282112122062068,338,0001,030
2013-01-252072092062096,418,0001,045
2013-01-242002051992037,545,0001,015
2013-01-232042051991999,209,000995
2013-01-222082102052078,710,0001,035
2013-01-2121221220620710,906,0001,035
2013-01-182072082042088,967,0001,040
2013-01-1720720819620318,398,0001,015
2013-01-1621721720820911,289,0001,045
2013-01-152212222162189,900,0001,090
2013-01-112242252192197,069,0001,095
2013-01-102192232172218,323,0001,105
2013-01-092122182112168,196,0001,080
2013-01-082222232152177,683,0001,085
2013-01-072292292222237,055,0001,115
2013-01-042272272202259,355,0001,125

分割・併合履歴 ： [2016-09-28]1株→0.2株