3401 帝人(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,3931,3991,3691,372950,9001,372
2023-05-251,4181,4201,3861,3931,466,8001,393
2023-05-241,4391,4391,4181,427598,2001,427
2023-05-231,4451,4521,4291,434726,7001,434
2023-05-221,4371,4441,4201,444887,3001,444
2023-05-191,4601,4631,4251,4321,156,4001,432
2023-05-181,4701,4771,4601,465882,1001,465
2023-05-171,4421,4631,4381,4601,093,3001,460
2023-05-161,4431,4521,4321,437906,7001,437
2023-05-151,4441,4601,4351,442923,7001,442
2023-05-121,4391,4681,4301,4381,689,2001,438
2023-05-111,5051,5181,4011,4133,142,7001,413
2023-05-101,5201,5241,5051,513753,0001,513
2023-05-091,5151,5191,4981,5151,002,6001,515
2023-05-081,5051,5231,5001,517861,1001,517
2023-05-021,5321,5371,5111,512942,9001,512
2023-05-011,5191,5381,5051,532867,7001,532
2023-04-281,5081,5141,5021,513856,1001,513
2023-04-271,4901,4991,4821,497662,5001,497
2023-04-261,4901,5021,4811,486898,0001,486
2023-04-251,5041,5091,4931,498783,4001,498
2023-04-241,4881,4901,4751,488467,2001,488
2023-04-211,4821,5021,4801,4881,114,6001,488
2023-04-201,4641,4871,4561,478911,9001,478
2023-04-191,4621,4681,4591,463405,2001,463
2023-04-181,4601,4721,4591,463573,7001,463
2023-04-171,4651,4661,4471,456377,7001,456
2023-04-141,4611,4611,4391,457921,8001,457
2023-04-131,4591,4601,4341,448511,8001,448
2023-04-121,4721,4791,4571,460529,2001,460
2023-04-111,4481,4651,4451,463834,1001,463
2023-04-101,4341,4451,4271,439595,2001,439
2023-04-071,4051,4301,4021,421700,7001,421
2023-04-061,3971,4041,3901,398577,6001,398
2023-04-051,4161,4181,3961,400432,4001,400
2023-04-041,4241,4321,4161,427632,9001,427
2023-04-031,4151,4241,4081,416466,8001,416
2023-03-311,3951,4101,3951,396612,2001,396
2023-03-301,3851,4081,3831,391697,7001,391
2023-03-291,3771,3891,3661,389740,4001,389
2023-03-281,3691,3771,3591,370531,5001,370
2023-03-271,3631,3671,3561,359396,9001,359
2023-03-241,3471,3581,3381,351710,6001,351
2023-03-231,3551,3591,3441,354578,4001,354
2023-03-221,3881,3911,3531,369849,0001,369
2023-03-201,3661,3771,3581,360809,1001,360
2023-03-171,3971,3981,3721,385883,9001,385
2023-03-161,3731,3851,3671,384623,9001,384
2023-03-151,4061,4201,3961,416658,6001,416
2023-03-141,4061,4081,3761,383606,6001,383
2023-03-131,4671,4741,4271,435709,2001,435
2023-03-101,4681,4841,4681,481852,5001,481
2023-03-091,4821,4911,4671,486610,5001,486
2023-03-081,4731,4861,4711,4821,003,5001,482
2023-03-071,4611,4861,4551,4721,619,2001,472
2023-03-061,4321,4331,4161,422703,7001,422
2023-03-031,4131,4341,4071,426789,3001,426
2023-03-021,4241,4271,4081,411684,5001,411
2023-03-011,4101,4211,4071,418752,0001,418
2023-02-281,4541,4551,4061,4151,465,9001,415
2023-02-271,4661,4671,4441,455595,5001,455
2023-02-241,4651,4661,4441,457680,3001,457
2023-02-221,4501,4591,4421,4581,105,7001,458
2023-02-211,4401,4631,4401,463601,9001,463
2023-02-201,4311,4501,4301,449881,6001,449
2023-02-171,4031,4341,4001,4231,027,7001,423
2023-02-161,3901,4071,3881,407928,3001,407
2023-02-151,3871,3971,3841,386554,4001,386
2023-02-141,3921,3961,3711,386623,7001,386
2023-02-131,3751,3871,3591,386648,5001,386
2023-02-101,3731,3811,3621,378819,9001,378
2023-02-091,3091,3811,3081,3792,929,3001,379
2023-02-081,3171,3461,2641,2962,972,4001,296
2023-02-071,3151,3231,3071,317893,4001,317
2023-02-061,3081,3181,3011,311661,6001,311
2023-02-031,3021,3061,2981,304329,2001,304
2023-02-021,3251,3261,3031,309474,0001,309
2023-02-011,3401,3421,3211,323377,0001,323
2023-01-311,3181,3361,3171,331808,8001,331
2023-01-301,3061,3131,2991,312362,5001,312
2023-01-271,3111,3161,3051,306329,6001,306
2023-01-261,2991,3081,2971,304466,8001,304
2023-01-251,2901,3041,2871,300595,1001,300
2023-01-241,2921,3031,2891,297779,1001,297
2023-01-231,2961,2971,2851,295596,9001,295
2023-01-201,3011,3011,2871,294404,9001,294
2023-01-191,2941,3021,2911,298345,7001,298
2023-01-181,2811,3051,2781,298492,4001,298
2023-01-171,2701,2851,2681,280564,2001,280
2023-01-161,2551,2701,2531,265535,7001,265
2023-01-131,2521,2681,2511,266815,7001,266
2023-01-121,2711,2751,2661,268480,9001,268
2023-01-111,2811,2911,2731,276625,4001,276
2023-01-101,2981,2991,2751,280537,0001,280
2023-01-061,2801,2881,2761,280522,2001,280
2023-01-051,2601,2861,2561,286670,8001,286
2023-01-041,2821,2821,2661,268478,3001,268

分割・併合履歴 : [2016-09-28]1株→0.2株