1. HOME >
  2. 株価時系列 >
  3. 3401 >
  4. 2014年

3401 帝人(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303233253213217,017,0001,605
2014-12-293253253123215,400,0001,605
2014-12-263153243143224,277,0001,610
2014-12-253153163143162,055,0001,580
2014-12-243153183133174,294,0001,585
2014-12-223103133093125,959,0001,560
2014-12-193143163063128,508,0001,560
2014-12-183123153103117,581,0001,555
2014-12-172983082983056,458,0001,525
2014-12-163083083023027,712,0001,510
2014-12-153133173103114,526,0001,555
2014-12-123153193153168,123,0001,580
2014-12-113173183113158,646,0001,575
2014-12-103313333213229,081,0001,610
2014-12-093293373293337,726,0001,665
2014-12-0832733432433110,412,0001,655
2014-12-053263293223227,980,0001,610
2014-12-043263293243287,159,0001,640
2014-12-033253273213265,858,0001,630
2014-12-023253283243257,940,0001,625
2014-12-013253313253267,227,0001,630
2014-11-2831532431532214,989,0001,610
2014-11-2730831530731225,968,0001,560
2014-11-263263273233265,339,0001,630
2014-11-253323323243259,393,0001,625
2014-11-213223263183248,927,0001,620
2014-11-2032032631632312,596,0001,615
2014-11-1932833031932211,724,0001,610
2014-11-1832032732032613,525,0001,630
2014-11-1732032731431720,076,0001,585
2014-11-1431331830931716,057,0001,585
2014-11-1330231130230911,444,0001,545
2014-11-1230730930130311,328,0001,515
2014-11-113033093033099,286,0001,545
2014-11-1030531230330615,385,0001,530
2014-11-0731031229829921,301,0001,495
2014-11-0630731330131047,019,0001,550
2014-11-0527030227029543,309,0001,475
2014-11-042762782712738,821,0001,365
2014-10-312612702602697,735,0001,345
2014-10-302562612532583,982,0001,290
2014-10-292542582542573,877,0001,285
2014-10-282532562522532,266,0001,265
2014-10-272522572512536,289,0001,265
2014-10-242522522462494,294,0001,245
2014-10-232462532452504,549,0001,250
2014-10-222452492442485,877,0001,240
2014-10-212492502412436,479,0001,215
2014-10-202442472412464,703,0001,230
2014-10-172432432372398,392,0001,195
2014-10-162452452412446,499,0001,220
2014-10-152492502452496,038,0001,245
2014-10-142512522482497,148,0001,245
2014-10-102542562512558,576,0001,275
2014-10-092612612572585,738,0001,290
2014-10-082592622582604,757,0001,300
2014-10-072632642602604,218,0001,300
2014-10-062612652602634,118,0001,315
2014-10-032602632582617,291,0001,305
2014-10-022632662602606,376,0001,300
2014-10-012662672632644,710,0001,320
2014-09-302662662632653,354,0001,325
2014-09-292702712652664,262,0001,330
2014-09-262652692642686,670,0001,340
2014-09-252632672622673,672,0001,335
2014-09-242642662612633,646,0001,315
2014-09-222642642622621,612,0001,310
2014-09-192612642592633,221,0001,315
2014-09-182602612592602,002,0001,300
2014-09-172602602572582,166,0001,290
2014-09-162622622582594,145,0001,295
2014-09-122662662622645,980,0001,320
2014-09-112632662632664,591,0001,330
2014-09-102612642602622,424,0001,310
2014-09-092612632612622,384,0001,310
2014-09-082602612582602,440,0001,300
2014-09-052622632582603,687,0001,300
2014-09-042622652612616,212,0001,305
2014-09-032622622592614,927,0001,305
2014-09-022622622602604,289,0001,300
2014-09-012572622562615,905,0001,305
2014-08-292552572542553,599,0001,275
2014-08-282552562532551,932,0001,275
2014-08-272562562542561,519,0001,280
2014-08-262572582542553,849,0001,275
2014-08-252552572542561,754,0001,280
2014-08-222572572532543,004,0001,270
2014-08-212562572542554,613,0001,275
2014-08-202562572532552,846,0001,275
2014-08-192572592562563,743,0001,280
2014-08-182542562522542,372,0001,270
2014-08-152542552532542,276,0001,270
2014-08-142522572522535,453,0001,265
2014-08-132542572532573,174,0001,285
2014-08-122592612542557,002,0001,275
2014-08-112582602562603,816,0001,300
2014-08-0825526125325613,595,0001,280
2014-08-072532552512545,839,0001,270
2014-08-062552572492517,965,0001,255
2014-08-0526626725525611,966,0001,280
2014-08-0425426824926524,982,0001,325
2014-08-012552572522534,620,0001,265
2014-07-312592602572573,841,0001,285
2014-07-302552592552582,362,0001,290
2014-07-292572572552561,778,0001,280
2014-07-282552572552571,843,0001,285
2014-07-252582592542575,503,0001,285
2014-07-242532572532555,316,0001,275
2014-07-232502522502522,014,0001,260
2014-07-222522542512523,754,0001,260
2014-07-182532552492544,194,0001,270
2014-07-172522562522554,927,0001,275
2014-07-162522532512532,311,0001,265
2014-07-152492542492535,347,0001,265
2014-07-142482502462495,656,0001,245
2014-07-112442472442464,115,0001,230
2014-07-102462482442444,623,0001,220
2014-07-092452502442455,157,0001,225
2014-07-082482492442465,146,0001,230
2014-07-072502512492501,440,0001,250
2014-07-042512512492502,270,0001,250
2014-07-032492502472493,496,0001,245
2014-07-022512532482504,229,0001,250
2014-07-012512562512525,635,0001,260
2014-06-302522552502544,242,0001,270
2014-06-272532532472527,697,0001,260
2014-06-262552572542568,218,0001,280
2014-06-2525025624925316,060,0001,265
2014-06-2424225323925216,749,0001,260
2014-06-232382422372413,667,0001,205
2014-06-2023924323723810,158,0001,190
2014-06-192342382342385,163,0001,190
2014-06-182342342322332,007,0001,165
2014-06-172342352322343,012,0001,170
2014-06-162372372332343,093,0001,170
2014-06-132342362312368,097,0001,180
2014-06-122302332292336,178,0001,165
2014-06-112312332292316,535,0001,155
2014-06-102312342312313,769,0001,155
2014-06-092322362292308,911,0001,150
2014-06-062322322282296,661,0001,145
2014-06-052342352312314,317,0001,155
2014-06-042362362332332,769,0001,165
2014-06-032372382362373,604,0001,185
2014-06-022322352322346,058,0001,170
2014-05-302312332312314,871,0001,155
2014-05-292332352312327,164,0001,160
2014-05-282362382352364,122,0001,180
2014-05-272342372332344,312,0001,170
2014-05-262332362322363,897,0001,180
2014-05-232302332292324,025,0001,160
2014-05-222292302272296,439,0001,145
2014-05-212272292262293,223,0001,145
2014-05-202272292262272,456,0001,135
2014-05-192292292242264,808,0001,130
2014-05-162322322262295,281,0001,145
2014-05-152322352312336,102,0001,165
2014-05-142312362302349,471,0001,170
2014-05-132282312272295,999,0001,145
2014-05-122312322242248,877,0001,120
2014-05-0923623922723312,808,0001,165
2014-05-082422452382418,100,0001,205
2014-05-072462462402415,083,0001,205
2014-05-022512512472492,499,0001,245
2014-05-012512522482504,707,0001,250
2014-04-302492542482515,006,0001,255
2014-04-282462492462482,936,0001,240
2014-04-252472522462514,375,0001,255
2014-04-242512522472496,252,0001,245
2014-04-232502532502532,801,0001,265
2014-04-222512532502514,440,0001,255
2014-04-212522532502532,794,0001,265
2014-04-182522542502543,727,0001,270
2014-04-172472532462517,417,0001,255
2014-04-162472492442468,433,0001,230
2014-04-152402462392435,190,0001,215
2014-04-142402412362376,434,0001,185
2014-04-112402452402425,516,0001,210
2014-04-102462482452466,102,0001,230
2014-04-092452492432438,043,0001,215
2014-04-082502512472486,687,0001,240
2014-04-072492522482505,063,0001,250
2014-04-042562582532535,265,0001,265
2014-04-032602612572594,828,0001,295
2014-04-022572602542589,125,0001,290
2014-04-012572582532567,103,0001,280
2014-03-312552572522567,735,0001,280
2014-03-282602602532567,013,0001,280
2014-03-272572592492599,591,0001,295
2014-03-262622622582608,692,0001,300
2014-03-2526226625626114,138,0001,305
2014-03-2425126125125812,637,0001,290
2014-03-2025025324624713,104,0001,235
2014-03-192522532452478,776,0001,235
2014-03-182502532482505,492,0001,250
2014-03-172462492432456,075,0001,225
2014-03-1425025324724813,841,0001,240
2014-03-1326426925725720,766,0001,285
2014-03-122572592542564,770,0001,280
2014-03-112602622582614,884,0001,305
2014-03-102582612552607,975,0001,300
2014-03-0725926625826111,018,0001,305
2014-03-0625125924725718,719,0001,285
2014-03-052502532462478,923,0001,235
2014-03-042392512392499,611,0001,245
2014-03-032412432382423,896,0001,210
2014-02-282472472422445,887,0001,220
2014-02-272482492452497,791,0001,245
2014-02-2624125024025011,398,0001,250
2014-02-252412442402424,724,0001,210
2014-02-242412422362406,423,0001,200
2014-02-212372422372423,872,0001,210
2014-02-202392392342363,757,0001,180
2014-02-192412422382412,947,0001,205
2014-02-182392432352417,675,0001,205
2014-02-172382392322374,377,0001,185
2014-02-142402452352377,550,0001,185
2014-02-132422432372385,215,0001,190
2014-02-122422462382456,752,0001,225
2014-02-102392402342375,572,0001,185
2014-02-072302382302379,286,0001,185
2014-02-062252292242275,175,0001,135
2014-02-052292302232267,301,0001,130
2014-02-0423023322322511,087,0001,125
2014-02-0323124423123612,381,0001,180
2014-01-3124324523323311,702,0001,165
2014-01-302402422392396,755,0001,195
2014-01-292422472412447,867,0001,220
2014-01-282422432362378,016,0001,185
2014-01-272412452382426,786,0001,210
2014-01-242482492432469,653,0001,230
2014-01-2325625725025113,319,0001,255
2014-01-2224925424624814,364,0001,240
2014-01-2124825824725016,589,0001,250
2014-01-202502502452477,568,0001,235
2014-01-172442502442479,781,0001,235
2014-01-1624224924124617,528,0001,230
2014-01-152372402352398,999,0001,195
2014-01-142342382312358,169,0001,175
2014-01-102352362332365,380,0001,180
2014-01-092372372332365,707,0001,180
2014-01-082322372312366,487,0001,180
2014-01-072322332292306,671,0001,150
2014-01-062342352302327,206,0001,160

分割・併合履歴 ： [2016-09-28]1株→0.2株