1. HOME >
  2. 株価時系列 >
  3. 3401 >
  4. 2016年

3401 帝人(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3502,3792,3442,369937,1002,369
2016-12-292,3832,3912,3552,3631,441,2002,363
2016-12-282,3882,4052,3802,3881,299,1002,388
2016-12-272,3602,3892,3492,363973,4002,363
2016-12-262,3682,3802,3492,368766,2002,368
2016-12-222,3752,3752,3562,3721,215,4002,372
2016-12-212,3782,3912,3562,3661,366,5002,366
2016-12-202,3722,3872,3532,3661,680,5002,366
2016-12-192,3702,3762,3552,3691,072,5002,369
2016-12-162,3702,3852,3632,3741,670,4002,374
2016-12-152,3502,3722,3392,3561,312,7002,356
2016-12-142,3502,3582,3322,3431,236,2002,343
2016-12-132,3302,3492,3112,3491,049,7002,349
2016-12-122,3542,3592,3102,3441,575,4002,344
2016-12-092,3492,3632,3392,3511,826,5002,351
2016-12-082,3102,3262,2862,3262,002,5002,326
2016-12-072,2702,3322,2702,3032,519,7002,303
2016-12-062,1772,2682,1772,2673,959,3002,267
2016-12-052,1252,1582,1252,1531,679,9002,153
2016-12-022,1202,1542,1152,1401,494,9002,140
2016-12-012,1502,1832,1392,1432,368,1002,143
2016-11-302,0942,1242,0892,1181,570,9002,118
2016-11-292,0852,1002,0792,0951,584,1002,095
2016-11-282,1022,1182,0892,1011,737,3002,101
2016-11-252,0972,1212,0832,0951,455,7002,095
2016-11-242,0892,0942,0802,0821,305,0002,082
2016-11-222,0722,0842,0672,0781,251,9002,078
2016-11-212,0592,0732,0592,0631,217,3002,063
2016-11-182,0372,0602,0352,0401,486,8002,040
2016-11-171,9972,0261,9972,0231,449,9002,023
2016-11-162,0042,0261,9942,0181,348,2002,018
2016-11-151,9941,9991,9831,9911,463,3001,991
2016-11-141,9611,9851,9591,9791,149,5001,979
2016-11-111,9841,9931,9531,9611,484,4001,961
2016-11-101,9731,9891,9461,9841,826,6001,984
2016-11-091,9601,9751,8241,8391,797,6001,839
2016-11-081,9401,9621,9181,9502,223,3001,950
2016-11-071,9821,9831,9421,9551,943,5001,955
2016-11-041,9401,9701,9351,9641,534,4001,964
2016-11-021,9942,0071,9611,9711,596,4001,971
2016-11-012,0252,0322,0132,0251,355,0002,025
2016-10-312,0092,0332,0052,0331,794,5002,033
2016-10-282,0102,0272,0072,0271,747,0002,027
2016-10-271,9802,0191,9761,9991,963,5001,999
2016-10-261,9551,9781,9471,9751,154,9001,975
2016-10-251,9491,9721,9491,9651,609,9001,965
2016-10-241,9321,9471,9251,9441,521,7001,944
2016-10-211,9241,9331,9121,9171,370,0001,917
2016-10-201,9231,9381,9121,9181,865,7001,918
2016-10-191,9231,9391,9021,9302,090,9001,930
2016-10-171,9051,9281,9001,9191,586,5001,919
2016-10-131,9201,9421,9041,9191,616,2001,919
2016-10-121,9161,9481,9161,9281,816,4001,928
2016-10-111,9501,9781,9331,9361,615,3001,936
2016-10-071,9761,9881,9501,962931,7001,962
2016-10-061,9771,9971,9721,9761,196,9001,976
2016-10-051,9851,9911,9681,9711,098,5001,971
2016-10-041,9771,9861,9591,9851,034,4001,985
2016-10-031,9671,9911,9421,9571,161,8001,957
2016-09-301,9481,9551,9221,948912,5001,948
2016-09-291,9401,9941,9381,9881,185,7001,988
2016-09-281,9751,9801,9371,9461,178,5001,946
2016-09-273964033944034,273,0002,015
2016-09-264004043994015,831,0002,005
2016-09-233984003963983,833,0001,990
2016-09-213923983863984,606,0001,990
2016-09-203853963843945,076,0001,970
2016-09-163883883843873,398,0001,935
2016-09-153893903843864,037,0001,930
2016-09-143973993873937,463,0001,965
2016-09-133903923873923,842,0001,960
2016-09-123903923873884,480,0001,940
2016-09-093984003954006,249,0002,000
2016-09-083954003943965,902,0001,980
2016-09-073903923883915,141,0001,955
2016-09-063923973923955,615,0001,975
2016-09-053984023953966,123,0001,980
2016-09-023903943863925,074,0001,960
2016-09-013873943853906,756,0001,950
2016-08-313783873753866,658,0001,930
2016-08-303733753703743,169,0001,870
2016-08-293733793733784,749,0001,890
2016-08-263693733683683,741,0001,840
2016-08-253693723683693,217,0001,845
2016-08-243683743683704,242,0001,850
2016-08-233693763653704,411,0001,850
2016-08-223693753673733,878,0001,865
2016-08-193643693633685,351,0001,840
2016-08-183673673623645,479,0001,820
2016-08-173673723663694,522,0001,845
2016-08-163663703643655,344,0001,825
2016-08-153683683633643,786,0001,820
2016-08-123703773683749,014,0001,870
2016-08-1035936735736310,379,0001,815
2016-08-093633673603656,027,0001,825
2016-08-083693693643664,915,0001,830
2016-08-053653663603637,619,0001,815
2016-08-0435136134735811,691,0001,790
2016-08-0335335633934318,274,0001,715
2016-08-0237938535335516,480,0001,775
2016-08-013823853743855,794,0001,925
2016-07-293893903793898,905,0001,945
2016-07-283863953843918,379,0001,955
2016-07-273833873813857,498,0001,925
2016-07-263863863753777,123,0001,885
2016-07-253893913853883,724,0001,940
2016-07-223843873833844,696,0001,920
2016-07-213913943873906,268,0001,950
2016-07-203893903843876,090,0001,935
2016-07-193903943853926,295,0001,960
2016-07-153913913853888,634,0001,940
2016-07-143883923853896,339,0001,945
2016-07-133913943853879,417,0001,935
2016-07-1238739438238311,588,0001,915
2016-07-113693763663737,874,0001,865
2016-07-083643683553559,678,0001,775
2016-07-073563653543598,997,0001,795
2016-07-0635636135135210,749,0001,760
2016-07-0535537535436912,707,0001,845
2016-07-043423533383506,605,0001,750
2016-07-013433463373459,479,0001,725
2016-06-3035235433633711,720,0001,685
2016-06-293503543413528,766,0001,760
2016-06-283493543443507,750,0001,750
2016-06-2734335633735314,648,0001,765
2016-06-2436236332933312,833,0001,665
2016-06-233533593523593,752,0001,795
2016-06-223553573513535,148,0001,765
2016-06-213533603453597,395,0001,795
2016-06-203493593483595,313,0001,795
2016-06-173543573493538,349,0001,765
2016-06-163643643473506,384,0001,750
2016-06-153543623513615,478,0001,805
2016-06-143593613513567,530,0001,780
2016-06-133693713613625,189,0001,810
2016-06-103803813763804,634,0001,900
2016-06-093853903793825,314,0001,910
2016-06-083813863803854,150,0001,925
2016-06-073803843783795,352,0001,895
2016-06-063723763693765,327,0001,880
2016-06-033753763723763,611,0001,880
2016-06-023853853723736,844,0001,865
2016-06-013853883823843,774,0001,920
2016-05-313813903793907,002,0001,950
2016-05-303853853793824,137,0001,910
2016-05-273793823773823,387,0001,910
2016-05-263833843783824,764,0001,910
2016-05-253873883813824,875,0001,910
2016-05-243823863813815,180,0001,905
2016-05-233853873763835,766,0001,915
2016-05-2038139238138711,904,0001,935
2016-05-193703763693736,300,0001,865
2016-05-183653693623667,292,0001,830
2016-05-173683703653674,608,0001,835
2016-05-163663733643654,579,0001,825
2016-05-133723733633645,274,0001,820
2016-05-123693733663697,625,0001,845
2016-05-113733793693706,837,0001,850
2016-05-103643693593679,054,0001,835
2016-05-0938538536336613,396,0001,830
2016-05-0638539837538214,905,0001,910
2016-05-023823873803845,368,0001,920
2016-04-284114153963979,853,0001,985
2016-04-274084104054074,020,0002,035
2016-04-264074093994056,880,0002,025
2016-04-254104114054084,804,0002,040
2016-04-224024104024095,909,0002,045
2016-04-214114114054106,521,0002,050
2016-04-204104124024075,574,0002,035
2016-04-194004093994078,178,0002,035
2016-04-183843953843926,751,0001,960
2016-04-153923973903944,068,0001,970
2016-04-143953983913987,225,0001,990
2016-04-133843923833905,042,0001,950
2016-04-123693793693773,679,0001,885
2016-04-113713743643724,216,0001,860
2016-04-083613763563727,928,0001,860
2016-04-073663723643665,418,0001,830
2016-04-063693723643665,837,0001,830
2016-04-053783813683695,827,0001,845
2016-04-043823863783815,192,0001,905
2016-04-013863893803849,704,0001,920
2016-03-313993993923926,753,0001,960
2016-03-304004013943964,037,0001,980
2016-03-293964003943994,488,0001,995
2016-03-283974023933994,270,0001,995
2016-03-253923963883923,703,0001,960
2016-03-243933933873894,167,0001,945
2016-03-233933983903933,813,0001,965
2016-03-223903963873925,019,0001,960
2016-03-183933953833867,990,0001,930
2016-03-173934013863916,575,0001,955
2016-03-163903963873885,126,0001,940
2016-03-153963983893936,328,0001,965
2016-03-143923983913975,006,0001,985
2016-03-113813873803867,974,0001,930
2016-03-103813893813867,604,0001,930
2016-03-093743773713756,849,0001,875
2016-03-083813853743789,437,0001,890
2016-03-073853883793817,202,0001,905
2016-03-043753873753856,622,0001,925
2016-03-033763793733786,752,0001,890
2016-03-023813863773819,476,0001,905
2016-03-013593713563709,566,0001,850
2016-02-293753803643649,729,0001,820
2016-02-263833863733738,097,0001,865
2016-02-253723833723807,139,0001,900
2016-02-243733833713765,935,0001,880
2016-02-233813843773799,055,0001,895
2016-02-223733813733797,339,0001,895
2016-02-193833833723776,490,0001,885
2016-02-183833913793877,245,0001,935
2016-02-173803863683757,541,0001,875
2016-02-1636838936238318,454,0001,915
2016-02-1535537235436711,442,0001,835
2016-02-1233834733333723,555,0001,685
2016-02-1037037134535429,749,0001,770
2016-02-0938238436937010,248,0001,850
2016-02-083873983843978,505,0001,985
2016-02-0539639738639510,588,0001,975
2016-02-043994073974038,399,0002,015
2016-02-0340941039840314,559,0002,015
2016-02-0243543741241618,250,0002,080
2016-02-0145045743143418,941,0002,170
2016-01-2942143841943611,323,0002,180
2016-01-284234284194249,896,0002,120
2016-01-2740742740742416,065,0002,120
2016-01-264004043943977,454,0001,985
2016-01-254024083964056,579,0002,025
2016-01-223873973823967,401,0001,980
2016-01-213843893713729,029,0001,860
2016-01-203933983863879,219,0001,935
2016-01-193923973873957,253,0001,975
2016-01-183903953863937,220,0001,965
2016-01-154094103973988,867,0001,990
2016-01-144014033934028,574,0002,010
2016-01-134004124004117,304,0002,055
2016-01-124014083963968,465,0001,980
2016-01-0840341440140810,894,0002,040
2016-01-0742842940841011,982,0002,050
2016-01-0642643842642914,679,0002,145
2016-01-0541342540842411,653,0002,120
2016-01-044094174034078,557,0002,035

分割・併合履歴 ： [2016-09-28]1株→0.2株