3401 帝人(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,8241,8391,8031,8301,354,2001,830
2021-04-191,8251,8331,8171,822793,6001,822
2021-04-161,8241,8351,8151,820953,7001,820
2021-04-151,8041,8311,8001,8131,204,8001,813
2021-04-141,8301,8381,8121,820981,8001,820
2021-04-131,8411,8471,8231,833866,9001,833
2021-04-121,8601,8741,8401,844720,8001,844
2021-04-091,8451,8591,8301,8481,195,8001,848
2021-04-081,8801,8861,8381,8451,200,8001,845
2021-04-071,8711,8951,8651,8851,034,5001,885
2021-04-061,9191,9231,8661,873959,7001,873
2021-04-051,9381,9381,9181,921566,5001,921
2021-04-021,9231,9341,8961,906707,5001,906
2021-04-011,9211,9381,8841,9001,082,2001,900
2021-03-311,9221,9301,9021,9071,787,6001,907
2021-03-301,9481,9691,9401,9621,254,0001,962
2021-03-291,9771,9791,9441,9581,103,5001,958
2021-03-261,9721,9821,9451,946795,7001,946
2021-03-251,9361,9591,9291,938832,1001,938
2021-03-241,9441,9501,8981,9091,081,4001,909
2021-03-231,9922,0081,9601,960949,8001,960
2021-03-221,9752,0011,9611,993920,8001,993
2021-03-191,9792,0051,9701,9971,291,9001,997
2021-03-181,9832,0091,9631,9811,182,2001,981
2021-03-171,9791,9931,9721,983766,2001,983
2021-03-161,9581,9961,9551,980920,9001,980
2021-03-151,9642,0031,9601,983919,5001,983
2021-03-121,9371,9491,9251,9481,106,3001,948
2021-03-111,9441,9731,9341,9431,118,8001,943
2021-03-101,9221,9511,9181,945902,6001,945
2021-03-091,9521,9531,9131,9361,039,5001,936
2021-03-081,9511,9621,9131,9201,191,2001,920
2021-03-051,8931,9421,8811,9411,399,9001,941
2021-03-041,8631,8891,8501,8711,126,2001,871
2021-03-031,8681,8921,8611,890788,6001,890
2021-03-021,8841,8891,8431,854844,8001,854
2021-03-011,8661,8811,8451,8791,059,1001,879
2021-02-261,8801,8801,8261,8301,709,8001,830
2021-02-251,9031,9131,8871,890655,2001,890
2021-02-241,9131,9141,8631,8701,429,2001,870
2021-02-221,8981,9031,8711,873877,0001,873
2021-02-191,8351,8711,8301,864949,7001,864
2021-02-181,9061,9061,8511,864998,8001,864
2021-02-171,8891,9081,8801,881750,8001,881
2021-02-161,8961,9081,8711,876805,1001,876
2021-02-151,9001,9151,8871,892913,6001,892
2021-02-121,9081,9091,8481,8801,191,4001,880
2021-02-101,8931,9161,8881,899862,4001,899
2021-02-091,9321,9321,8661,9021,843,9001,902
2021-02-082,0002,0761,9131,9393,172,9001,939
2021-02-051,9831,9871,9571,979836,1001,979
2021-02-041,9801,9981,9741,979574,0001,979
2021-02-031,9571,9921,9531,991723,1001,991
2021-02-021,9761,9761,9361,941678,9001,941
2021-02-011,8981,9711,8971,961817,6001,961
2021-01-291,9451,9591,9101,913765,4001,913
2021-01-281,9431,9801,9221,9493,446,1001,949
2021-01-271,9751,9891,9671,9751,159,8001,975
2021-01-261,9641,9901,9481,952776,9001,952
2021-01-251,9441,9641,9331,960819,1001,960
2021-01-221,9051,9331,8961,933810,9001,933
2021-01-211,9361,9511,9101,920923,3001,920
2021-01-201,8911,9491,8831,9381,246,5001,938
2021-01-191,9141,9231,8861,8891,559,1001,889
2021-01-181,9571,9601,9181,925492,0001,925
2021-01-152,0012,0101,9651,967762,6001,967
2021-01-141,9842,0241,9782,001960,3002,001
2021-01-131,9912,0051,9791,994822,6001,994
2021-01-121,9622,0011,9561,9841,214,9001,984
2021-01-081,9411,9541,9271,954768,0001,954
2021-01-071,9601,9661,9351,938624,1001,938
2021-01-061,9151,9331,8991,924542,6001,924
2021-01-051,8961,9181,8871,914496,5001,914
2021-01-041,9391,9391,8901,913572,7001,913

分割・併合履歴 : [2016-09-28]1株→0.2株