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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,393 | 1,399 | 1,369 | 1,372 | 950,900 | 1,372 |
| 2023-05-25 | 1,418 | 1,420 | 1,386 | 1,393 | 1,466,800 | 1,393 |
| 2023-05-24 | 1,439 | 1,439 | 1,418 | 1,427 | 598,200 | 1,427 |
| 2023-05-23 | 1,445 | 1,452 | 1,429 | 1,434 | 726,700 | 1,434 |
| 2023-05-22 | 1,437 | 1,444 | 1,420 | 1,444 | 887,300 | 1,444 |
| 2023-05-19 | 1,460 | 1,463 | 1,425 | 1,432 | 1,156,400 | 1,432 |
| 2023-05-18 | 1,470 | 1,477 | 1,460 | 1,465 | 882,100 | 1,465 |
| 2023-05-17 | 1,442 | 1,463 | 1,438 | 1,460 | 1,093,300 | 1,460 |
| 2023-05-16 | 1,443 | 1,452 | 1,432 | 1,437 | 906,700 | 1,437 |
| 2023-05-15 | 1,444 | 1,460 | 1,435 | 1,442 | 923,700 | 1,442 |
| 2023-05-12 | 1,439 | 1,468 | 1,430 | 1,438 | 1,689,200 | 1,438 |
| 2023-05-11 | 1,505 | 1,518 | 1,401 | 1,413 | 3,142,700 | 1,413 |
| 2023-05-10 | 1,520 | 1,524 | 1,505 | 1,513 | 753,000 | 1,513 |
| 2023-05-09 | 1,515 | 1,519 | 1,498 | 1,515 | 1,002,600 | 1,515 |
| 2023-05-08 | 1,505 | 1,523 | 1,500 | 1,517 | 861,100 | 1,517 |
| 2023-05-02 | 1,532 | 1,537 | 1,511 | 1,512 | 942,900 | 1,512 |
| 2023-05-01 | 1,519 | 1,538 | 1,505 | 1,532 | 867,700 | 1,532 |
| 2023-04-28 | 1,508 | 1,514 | 1,502 | 1,513 | 856,100 | 1,513 |
| 2023-04-27 | 1,490 | 1,499 | 1,482 | 1,497 | 662,500 | 1,497 |
| 2023-04-26 | 1,490 | 1,502 | 1,481 | 1,486 | 898,000 | 1,486 |
| 2023-04-25 | 1,504 | 1,509 | 1,493 | 1,498 | 783,400 | 1,498 |
| 2023-04-24 | 1,488 | 1,490 | 1,475 | 1,488 | 467,200 | 1,488 |
| 2023-04-21 | 1,482 | 1,502 | 1,480 | 1,488 | 1,114,600 | 1,488 |
| 2023-04-20 | 1,464 | 1,487 | 1,456 | 1,478 | 911,900 | 1,478 |
| 2023-04-19 | 1,462 | 1,468 | 1,459 | 1,463 | 405,200 | 1,463 |
| 2023-04-18 | 1,460 | 1,472 | 1,459 | 1,463 | 573,700 | 1,463 |
| 2023-04-17 | 1,465 | 1,466 | 1,447 | 1,456 | 377,700 | 1,456 |
| 2023-04-14 | 1,461 | 1,461 | 1,439 | 1,457 | 921,800 | 1,457 |
| 2023-04-13 | 1,459 | 1,460 | 1,434 | 1,448 | 511,800 | 1,448 |
| 2023-04-12 | 1,472 | 1,479 | 1,457 | 1,460 | 529,200 | 1,460 |
| 2023-04-11 | 1,448 | 1,465 | 1,445 | 1,463 | 834,100 | 1,463 |
| 2023-04-10 | 1,434 | 1,445 | 1,427 | 1,439 | 595,200 | 1,439 |
| 2023-04-07 | 1,405 | 1,430 | 1,402 | 1,421 | 700,700 | 1,421 |
| 2023-04-06 | 1,397 | 1,404 | 1,390 | 1,398 | 577,600 | 1,398 |
| 2023-04-05 | 1,416 | 1,418 | 1,396 | 1,400 | 432,400 | 1,400 |
| 2023-04-04 | 1,424 | 1,432 | 1,416 | 1,427 | 632,900 | 1,427 |
| 2023-04-03 | 1,415 | 1,424 | 1,408 | 1,416 | 466,800 | 1,416 |
| 2023-03-31 | 1,395 | 1,410 | 1,395 | 1,396 | 612,200 | 1,396 |
| 2023-03-30 | 1,385 | 1,408 | 1,383 | 1,391 | 697,700 | 1,391 |
| 2023-03-29 | 1,377 | 1,389 | 1,366 | 1,389 | 740,400 | 1,389 |
| 2023-03-28 | 1,369 | 1,377 | 1,359 | 1,370 | 531,500 | 1,370 |
| 2023-03-27 | 1,363 | 1,367 | 1,356 | 1,359 | 396,900 | 1,359 |
| 2023-03-24 | 1,347 | 1,358 | 1,338 | 1,351 | 710,600 | 1,351 |
| 2023-03-23 | 1,355 | 1,359 | 1,344 | 1,354 | 578,400 | 1,354 |
| 2023-03-22 | 1,388 | 1,391 | 1,353 | 1,369 | 849,000 | 1,369 |
| 2023-03-20 | 1,366 | 1,377 | 1,358 | 1,360 | 809,100 | 1,360 |
| 2023-03-17 | 1,397 | 1,398 | 1,372 | 1,385 | 883,900 | 1,385 |
| 2023-03-16 | 1,373 | 1,385 | 1,367 | 1,384 | 623,900 | 1,384 |
| 2023-03-15 | 1,406 | 1,420 | 1,396 | 1,416 | 658,600 | 1,416 |
| 2023-03-14 | 1,406 | 1,408 | 1,376 | 1,383 | 606,600 | 1,383 |
| 2023-03-13 | 1,467 | 1,474 | 1,427 | 1,435 | 709,200 | 1,435 |
| 2023-03-10 | 1,468 | 1,484 | 1,468 | 1,481 | 852,500 | 1,481 |
| 2023-03-09 | 1,482 | 1,491 | 1,467 | 1,486 | 610,500 | 1,486 |
| 2023-03-08 | 1,473 | 1,486 | 1,471 | 1,482 | 1,003,500 | 1,482 |
| 2023-03-07 | 1,461 | 1,486 | 1,455 | 1,472 | 1,619,200 | 1,472 |
| 2023-03-06 | 1,432 | 1,433 | 1,416 | 1,422 | 703,700 | 1,422 |
| 2023-03-03 | 1,413 | 1,434 | 1,407 | 1,426 | 789,300 | 1,426 |
| 2023-03-02 | 1,424 | 1,427 | 1,408 | 1,411 | 684,500 | 1,411 |
| 2023-03-01 | 1,410 | 1,421 | 1,407 | 1,418 | 752,000 | 1,418 |
| 2023-02-28 | 1,454 | 1,455 | 1,406 | 1,415 | 1,465,900 | 1,415 |
| 2023-02-27 | 1,466 | 1,467 | 1,444 | 1,455 | 595,500 | 1,455 |
| 2023-02-24 | 1,465 | 1,466 | 1,444 | 1,457 | 680,300 | 1,457 |
| 2023-02-22 | 1,450 | 1,459 | 1,442 | 1,458 | 1,105,700 | 1,458 |
| 2023-02-21 | 1,440 | 1,463 | 1,440 | 1,463 | 601,900 | 1,463 |
| 2023-02-20 | 1,431 | 1,450 | 1,430 | 1,449 | 881,600 | 1,449 |
| 2023-02-17 | 1,403 | 1,434 | 1,400 | 1,423 | 1,027,700 | 1,423 |
| 2023-02-16 | 1,390 | 1,407 | 1,388 | 1,407 | 928,300 | 1,407 |
| 2023-02-15 | 1,387 | 1,397 | 1,384 | 1,386 | 554,400 | 1,386 |
| 2023-02-14 | 1,392 | 1,396 | 1,371 | 1,386 | 623,700 | 1,386 |
| 2023-02-13 | 1,375 | 1,387 | 1,359 | 1,386 | 648,500 | 1,386 |
| 2023-02-10 | 1,373 | 1,381 | 1,362 | 1,378 | 819,900 | 1,378 |
| 2023-02-09 | 1,309 | 1,381 | 1,308 | 1,379 | 2,929,300 | 1,379 |
| 2023-02-08 | 1,317 | 1,346 | 1,264 | 1,296 | 2,972,400 | 1,296 |
| 2023-02-07 | 1,315 | 1,323 | 1,307 | 1,317 | 893,400 | 1,317 |
| 2023-02-06 | 1,308 | 1,318 | 1,301 | 1,311 | 661,600 | 1,311 |
| 2023-02-03 | 1,302 | 1,306 | 1,298 | 1,304 | 329,200 | 1,304 |
| 2023-02-02 | 1,325 | 1,326 | 1,303 | 1,309 | 474,000 | 1,309 |
| 2023-02-01 | 1,340 | 1,342 | 1,321 | 1,323 | 377,000 | 1,323 |
| 2023-01-31 | 1,318 | 1,336 | 1,317 | 1,331 | 808,800 | 1,331 |
| 2023-01-30 | 1,306 | 1,313 | 1,299 | 1,312 | 362,500 | 1,312 |
| 2023-01-27 | 1,311 | 1,316 | 1,305 | 1,306 | 329,600 | 1,306 |
| 2023-01-26 | 1,299 | 1,308 | 1,297 | 1,304 | 466,800 | 1,304 |
| 2023-01-25 | 1,290 | 1,304 | 1,287 | 1,300 | 595,100 | 1,300 |
| 2023-01-24 | 1,292 | 1,303 | 1,289 | 1,297 | 779,100 | 1,297 |
| 2023-01-23 | 1,296 | 1,297 | 1,285 | 1,295 | 596,900 | 1,295 |
| 2023-01-20 | 1,301 | 1,301 | 1,287 | 1,294 | 404,900 | 1,294 |
| 2023-01-19 | 1,294 | 1,302 | 1,291 | 1,298 | 345,700 | 1,298 |
| 2023-01-18 | 1,281 | 1,305 | 1,278 | 1,298 | 492,400 | 1,298 |
| 2023-01-17 | 1,270 | 1,285 | 1,268 | 1,280 | 564,200 | 1,280 |
| 2023-01-16 | 1,255 | 1,270 | 1,253 | 1,265 | 535,700 | 1,265 |
| 2023-01-13 | 1,252 | 1,268 | 1,251 | 1,266 | 815,700 | 1,266 |
| 2023-01-12 | 1,271 | 1,275 | 1,266 | 1,268 | 480,900 | 1,268 |
| 2023-01-11 | 1,281 | 1,291 | 1,273 | 1,276 | 625,400 | 1,276 |
| 2023-01-10 | 1,298 | 1,299 | 1,275 | 1,280 | 537,000 | 1,280 |
| 2023-01-06 | 1,280 | 1,288 | 1,276 | 1,280 | 522,200 | 1,280 |
| 2023-01-05 | 1,260 | 1,286 | 1,256 | 1,286 | 670,800 | 1,286 |
| 2023-01-04 | 1,282 | 1,282 | 1,266 | 1,268 | 478,300 | 1,268 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
