1. HOME >
  2. 株価時系列 >
  3. 3401 >
  4. 2017年

3401 帝人(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,5102,5172,5062,510470,5002,510
2017-12-282,5272,5342,4972,502714,5002,502
2017-12-272,5172,5302,5162,528382,6002,528
2017-12-262,5312,5342,5122,517613,3002,517
2017-12-252,5262,5322,5162,532523,7002,532
2017-12-222,5202,5202,5062,513727,4002,513
2017-12-212,5072,5172,5012,516896,0002,516
2017-12-202,4772,5102,4652,5101,898,6002,510
2017-12-192,4742,4782,4602,4721,267,8002,472
2017-12-182,4252,4792,4152,4792,175,4002,479
2017-12-152,4232,4352,3952,4011,549,2002,401
2017-12-142,4222,4362,4102,4241,360,4002,424
2017-12-132,4722,4752,4152,4221,835,6002,422
2017-12-122,4802,4912,4662,4731,743,8002,473
2017-12-112,4652,4922,4562,4921,796,9002,492
2017-12-082,4472,4672,4272,4562,298,6002,456
2017-12-072,4122,4242,3932,4192,139,6002,419
2017-12-062,4312,4412,3852,3961,654,8002,396
2017-12-052,4012,4382,4012,4311,632,6002,431
2017-12-042,4292,4302,4022,4071,373,0002,407
2017-12-012,4402,4622,4272,4302,417,5002,430
2017-11-302,4042,4202,3782,4203,608,2002,420
2017-11-292,3982,4102,3732,3912,109,6002,391
2017-11-282,3942,4102,3622,3781,811,0002,378
2017-11-272,4202,4312,4032,4081,524,4002,408
2017-11-242,3902,4182,3832,4121,310,2002,412
2017-11-222,4202,4222,3822,3921,840,3002,392
2017-11-212,3802,4022,3732,3911,512,4002,391
2017-11-202,3552,3732,3482,3591,307,6002,359
2017-11-172,3932,3972,3622,3742,356,5002,374
2017-11-162,3392,3702,3172,3633,012,3002,363
2017-11-152,3902,4052,3652,3782,194,5002,378
2017-11-132,4192,4312,3822,4162,758,8002,416
2017-11-102,4022,4492,4012,4263,101,1002,426
2017-11-092,4812,4892,4052,4372,859,5002,437
2017-11-082,4502,4912,4302,4753,480,0002,475
2017-11-072,3682,4982,3212,4744,381,2002,474
2017-11-062,4322,4362,3862,4021,914,5002,402
2017-11-022,4182,4272,3972,4221,507,1002,422
2017-11-012,4102,4212,3952,4211,940,1002,421
2017-10-312,3852,4082,3812,3931,907,9002,393
2017-10-302,3912,4022,3752,3901,393,9002,390
2017-10-272,3842,4032,3822,3991,488,8002,399
2017-10-262,3472,3742,3402,3701,108,8002,370
2017-10-252,3662,3762,3482,3541,622,8002,354
2017-10-242,3492,3522,3272,3511,247,5002,351
2017-10-232,3492,3642,3342,3591,734,8002,359
2017-10-202,2922,3332,2842,3312,075,9002,331
2017-10-192,2742,2892,2662,2861,267,4002,286
2017-10-182,2532,2632,2462,2631,088,8002,263
2017-10-172,2492,2522,2382,252873,4002,252
2017-10-162,2452,2552,2332,246875,2002,246
2017-10-132,2402,2472,2082,2311,525,0002,231
2017-10-122,2642,2692,2422,2491,027,2002,249
2017-10-112,2602,2632,2492,262916,1002,262
2017-10-102,2642,2712,2552,2651,281,4002,265
2017-10-062,2652,2652,2502,259887,6002,259
2017-10-052,2732,2832,2492,2581,302,2002,258
2017-10-042,2402,2622,2402,2501,077,2002,250
2017-10-032,2292,2402,2122,238935,4002,238
2017-10-022,2222,2282,2032,2141,344,6002,214
2017-09-292,2292,2382,2122,2181,240,0002,218
2017-09-282,2162,2372,2072,2351,208,9002,235
2017-09-272,2122,2142,1952,2071,080,8002,207
2017-09-262,2062,2482,2062,2391,426,3002,239
2017-09-252,2252,2312,2022,2061,307,0002,206
2017-09-222,2542,2812,2112,2152,197,3002,215
2017-09-212,3002,3012,2742,2781,362,3002,278
2017-09-202,3002,3032,2772,2831,149,5002,283
2017-09-192,2582,2922,2572,2911,566,7002,291
2017-09-152,2222,2342,2162,2261,218,2002,226
2017-09-142,2362,2442,2152,2211,095,5002,221
2017-09-132,2462,2472,2242,2331,106,2002,233
2017-09-122,2272,2392,2192,2291,188,8002,229
2017-09-112,2042,2162,2002,205842,2002,205
2017-09-082,2232,2292,1882,1961,439,8002,196
2017-09-072,1902,2192,1842,2191,712,2002,219
2017-09-062,1492,1762,1392,1751,630,6002,175
2017-09-052,1902,2032,1602,1701,215,9002,170
2017-09-042,2252,2262,1842,1921,222,5002,192
2017-09-012,2262,2372,2192,2331,253,7002,233
2017-08-312,2262,2452,2202,2321,618,1002,232
2017-08-302,2452,2472,2202,2263,170,2002,226
2017-08-292,2202,2402,2172,2301,217,4002,230
2017-08-282,2322,2452,2232,2291,356,1002,229
2017-08-252,2032,2332,2012,2271,238,1002,227
2017-08-242,1832,2092,1832,1951,077,5002,195
2017-08-232,1842,2122,1792,1851,569,7002,185
2017-08-222,1512,1722,1432,1721,703,4002,172
2017-08-212,1532,1632,1462,1591,204,4002,159
2017-08-182,1882,1982,1602,1692,069,7002,169
2017-08-172,1942,2142,1812,2081,017,1002,208
2017-08-162,1932,2022,1872,1901,181,7002,190
2017-08-152,1962,2032,1822,1891,238,3002,189
2017-08-142,1332,1902,1292,1832,075,2002,183
2017-08-102,1592,1662,1372,1441,710,6002,144
2017-08-092,1462,1492,1202,1411,424,3002,141
2017-08-082,1542,1722,1442,1451,862,6002,145
2017-08-072,1632,1632,1342,1511,736,4002,151
2017-08-042,1702,1712,1542,1581,503,2002,158
2017-08-032,1782,2072,1752,1823,017,5002,182
2017-08-022,2532,2532,1712,1773,871,7002,177
2017-08-012,2172,2752,2092,2753,320,5002,275
2017-07-312,2002,2202,1932,2181,095,7002,218
2017-07-282,2262,2262,1972,2081,235,2002,208
2017-07-272,2312,2392,2192,2331,366,2002,233
2017-07-262,2302,2452,2222,2411,442,3002,241
2017-07-252,2322,2382,2132,2181,074,8002,218
2017-07-242,2242,2272,2122,2161,057,3002,216
2017-07-212,2322,2432,2292,2311,362,8002,231
2017-07-202,2532,2552,2352,2431,264,4002,243
2017-07-192,2502,2532,2402,2471,202,6002,247
2017-07-182,2362,2532,2152,2531,512,8002,253
2017-07-142,2302,2582,2302,2541,838,5002,254
2017-07-132,2302,2322,2082,2131,426,7002,213
2017-07-122,2232,2322,2082,2281,411,5002,228
2017-07-112,1992,2362,1962,2231,389,7002,223
2017-07-102,1902,2052,1852,1991,277,0002,199
2017-07-072,1862,1942,1732,1781,898,9002,178
2017-07-062,2242,2292,2082,2151,634,9002,215
2017-07-052,1972,2262,1912,2241,801,9002,224
2017-07-042,1942,2042,1772,1971,896,7002,197
2017-07-032,1652,1832,1642,181979,6002,181
2017-06-302,1602,1742,1522,1611,482,9002,161
2017-06-292,1942,1972,1702,1751,460,5002,175
2017-06-282,1802,2042,1732,1791,500,0002,179
2017-06-272,1632,1932,1602,1761,699,5002,176
2017-06-262,1592,1672,1442,1511,689,6002,151
2017-06-232,1832,1842,1592,1641,240,5002,164
2017-06-222,1532,1832,1502,1732,129,4002,173
2017-06-212,1642,1732,1492,1531,560,6002,153
2017-06-202,1712,1882,1652,1671,496,4002,167
2017-06-192,1372,1562,1302,1551,540,9002,155
2017-06-162,0972,1342,0962,1302,140,5002,130
2017-06-152,0992,1172,0832,0901,770,9002,090
2017-06-142,1002,1202,0862,1052,229,9002,105
2017-06-132,0712,0932,0632,0911,755,5002,091
2017-06-122,0622,0802,0612,0721,114,4002,072
2017-06-092,0512,0642,0422,0601,504,6002,060
2017-06-082,0482,0562,0302,0511,800,3002,051
2017-06-072,0372,0462,0222,0451,629,6002,045
2017-06-062,0672,0702,0342,0372,275,2002,037
2017-06-052,1102,1102,0692,0771,522,6002,077
2017-06-022,1042,1222,0982,1101,472,2002,110
2017-06-012,0752,1102,0752,0951,489,5002,095
2017-05-312,0802,0842,0592,0692,044,5002,069
2017-05-302,0782,0872,0562,0831,277,0002,083
2017-05-292,1092,1152,0832,0871,664,7002,087
2017-05-262,1232,1572,1012,1032,735,1002,103
2017-05-252,0842,0882,0632,0781,432,3002,078
2017-05-242,1112,1122,0762,0951,714,2002,095
2017-05-232,0702,1122,0642,0952,004,1002,095
2017-05-222,0812,0882,0692,0801,302,9002,080
2017-05-192,0622,0782,0432,0741,856,0002,074
2017-05-182,0662,0752,0502,0571,739,0002,057
2017-05-172,1132,1152,0832,0871,660,8002,087
2017-05-162,1412,1642,1192,1222,208,5002,122
2017-05-152,1422,1492,1182,1271,971,0002,127
2017-05-122,1822,1852,1562,1591,438,2002,159
2017-05-112,1942,2022,1542,1822,020,4002,182
2017-05-102,1932,2072,1662,1882,725,6002,188
2017-05-092,2212,2492,1702,2213,339,7002,221
2017-05-082,2032,2102,1932,2101,714,0002,210
2017-05-022,1792,1912,1592,1851,497,4002,185
2017-05-012,1902,2192,1682,1782,347,4002,178
2017-04-282,1662,1732,1492,1591,307,6002,159
2017-04-272,1412,1662,1412,1611,343,7002,161
2017-04-262,1352,1532,1272,1511,796,5002,151
2017-04-252,1192,1312,1082,1271,294,7002,127
2017-04-242,1152,1172,0912,1151,047,7002,115
2017-04-212,0952,0962,0802,0931,173,3002,093
2017-04-202,0572,0942,0542,0861,152,6002,086
2017-04-192,0392,0642,0342,0561,433,4002,056
2017-04-182,0462,0662,0392,041911,8002,041
2017-04-172,0262,0432,0182,037901,1002,037
2017-04-142,0452,0522,0262,038856,9002,038
2017-04-132,0412,0572,0232,0471,441,6002,047
2017-04-122,0612,0762,0412,0511,548,0002,051
2017-04-112,0572,0752,0532,0711,274,7002,071
2017-04-102,0732,0812,0642,0761,084,7002,076
2017-04-072,0512,0662,0302,0541,790,0002,054
2017-04-062,0582,0702,0292,0321,507,7002,032
2017-04-052,0582,0802,0512,0742,047,1002,074
2017-04-042,0572,0632,0232,0411,961,5002,041
2017-04-032,0752,0832,0542,0722,152,3002,072
2017-03-312,1372,1422,0992,0991,480,1002,099
2017-03-302,1312,1442,1232,130997,4002,130
2017-03-292,1402,1492,1302,1351,389,7002,135
2017-03-282,1622,1622,1402,1541,561,5002,154
2017-03-272,1302,1602,1292,1361,493,9002,136
2017-03-242,1242,1472,1212,1471,037,2002,147
2017-03-232,1352,1372,1212,127872,2002,127
2017-03-222,1442,1532,1222,1351,290,3002,135
2017-03-212,1752,1822,1652,1711,295,3002,171
2017-03-172,2002,2072,1872,1901,084,3002,190
2017-03-162,1912,2142,1872,206935,7002,206
2017-03-152,2092,2092,1822,194822,3002,194
2017-03-142,2382,2392,2112,2191,211,2002,219
2017-03-132,2222,2432,2122,2391,742,1002,239
2017-03-102,2202,2222,1952,2111,636,7002,211
2017-03-092,1742,1902,1672,1861,052,4002,186
2017-03-082,1592,1822,1592,1701,277,6002,170
2017-03-072,1642,1772,1582,1671,160,2002,167
2017-03-062,1702,1802,1542,1741,119,6002,174
2017-03-032,1902,1942,1622,1701,156,5002,170
2017-03-022,2022,2062,1902,2011,364,8002,201
2017-03-012,1712,1782,1472,1751,260,0002,175
2017-02-282,1682,1722,1462,1491,744,0002,149
2017-02-272,1602,1622,1392,1511,208,2002,151
2017-02-242,1732,1872,1662,1761,132,2002,176
2017-02-232,1862,1942,1672,1851,183,0002,185
2017-02-222,2002,2082,1722,1801,738,9002,180
2017-02-212,1672,1962,1672,1901,360,4002,190
2017-02-202,1452,1612,1402,1591,272,2002,159
2017-02-172,1672,1692,1402,1501,401,1002,150
2017-02-162,1882,2352,1702,1742,561,8002,174
2017-02-152,1702,1842,1632,1782,186,3002,178
2017-02-142,1602,1612,1242,1272,186,0002,127
2017-02-132,1752,1772,1452,1542,374,1002,154
2017-02-102,1502,1752,1352,1722,648,9002,172
2017-02-092,1682,1692,1162,1253,452,2002,125
2017-02-082,1912,2042,1732,1951,922,8002,195
2017-02-072,1672,2312,1332,2184,305,6002,218
2017-02-062,3512,3782,2182,2284,865,9002,228
2017-02-032,3712,3832,3372,3521,353,1002,352
2017-02-022,4202,4202,3702,3711,346,4002,371
2017-02-012,3692,4172,3532,4171,925,9002,417
2017-01-312,3522,3982,3462,3861,904,4002,386
2017-01-302,4122,4172,3632,3852,058,9002,385
2017-01-272,4402,4532,4332,4391,719,7002,439
2017-01-262,4422,4612,4302,4561,398,2002,456
2017-01-252,4292,4352,3952,4081,255,6002,408
2017-01-242,4032,4142,3832,3951,164,9002,395
2017-01-232,4072,4262,3912,4051,464,9002,405
2017-01-202,3912,4192,3902,407955,0002,407
2017-01-192,4002,4122,3852,401944,3002,401
2017-01-182,3582,3832,3292,3781,148,3002,378
2017-01-172,4082,4102,3732,3731,060,3002,373
2017-01-162,4022,4202,3942,409848,4002,409
2017-01-132,4192,4382,3982,4211,059,4002,421
2017-01-122,4202,4252,3952,4101,099,1002,410
2017-01-112,4232,4442,4092,4361,592,8002,436
2017-01-102,4502,4502,4212,4281,607,0002,428
2017-01-062,4222,4682,4192,4541,862,4002,454
2017-01-052,4292,4302,4062,4121,477,1002,412
2017-01-042,3842,4232,3782,4181,477,1002,418

分割・併合履歴 ： [2016-09-28]1株→0.2株