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
2021-04-20	1,824	1,839	1,803	1,830	1,354,200	1,830
2021-04-19	1,825	1,833	1,817	1,822	793,600	1,822
2021-04-16	1,824	1,835	1,815	1,820	953,700	1,820
2021-04-15	1,804	1,831	1,800	1,813	1,204,800	1,813
2021-04-14	1,830	1,838	1,812	1,820	981,800	1,820
2021-04-13	1,841	1,847	1,823	1,833	866,900	1,833
2021-04-12	1,860	1,874	1,840	1,844	720,800	1,844
2021-04-09	1,845	1,859	1,830	1,848	1,195,800	1,848
2021-04-08	1,880	1,886	1,838	1,845	1,200,800	1,845
2021-04-07	1,871	1,895	1,865	1,885	1,034,500	1,885
2021-04-06	1,919	1,923	1,866	1,873	959,700	1,873
2021-04-05	1,938	1,938	1,918	1,921	566,500	1,921
2021-04-02	1,923	1,934	1,896	1,906	707,500	1,906
2021-04-01	1,921	1,938	1,884	1,900	1,082,200	1,900
2021-03-31	1,922	1,930	1,902	1,907	1,787,600	1,907
2021-03-30	1,948	1,969	1,940	1,962	1,254,000	1,962
2021-03-29	1,977	1,979	1,944	1,958	1,103,500	1,958
2021-03-26	1,972	1,982	1,945	1,946	795,700	1,946
2021-03-25	1,936	1,959	1,929	1,938	832,100	1,938
2021-03-24	1,944	1,950	1,898	1,909	1,081,400	1,909
2021-03-23	1,992	2,008	1,960	1,960	949,800	1,960
2021-03-22	1,975	2,001	1,961	1,993	920,800	1,993
2021-03-19	1,979	2,005	1,970	1,997	1,291,900	1,997
2021-03-18	1,983	2,009	1,963	1,981	1,182,200	1,981
2021-03-17	1,979	1,993	1,972	1,983	766,200	1,983
2021-03-16	1,958	1,996	1,955	1,980	920,900	1,980
2021-03-15	1,964	2,003	1,960	1,983	919,500	1,983
2021-03-12	1,937	1,949	1,925	1,948	1,106,300	1,948
2021-03-11	1,944	1,973	1,934	1,943	1,118,800	1,943
2021-03-10	1,922	1,951	1,918	1,945	902,600	1,945
2021-03-09	1,952	1,953	1,913	1,936	1,039,500	1,936
2021-03-08	1,951	1,962	1,913	1,920	1,191,200	1,920
2021-03-05	1,893	1,942	1,881	1,941	1,399,900	1,941
2021-03-04	1,863	1,889	1,850	1,871	1,126,200	1,871
2021-03-03	1,868	1,892	1,861	1,890	788,600	1,890
2021-03-02	1,884	1,889	1,843	1,854	844,800	1,854
2021-03-01	1,866	1,881	1,845	1,879	1,059,100	1,879
2021-02-26	1,880	1,880	1,826	1,830	1,709,800	1,830
2021-02-25	1,903	1,913	1,887	1,890	655,200	1,890
2021-02-24	1,913	1,914	1,863	1,870	1,429,200	1,870
2021-02-22	1,898	1,903	1,871	1,873	877,000	1,873
2021-02-19	1,835	1,871	1,830	1,864	949,700	1,864
2021-02-18	1,906	1,906	1,851	1,864	998,800	1,864
2021-02-17	1,889	1,908	1,880	1,881	750,800	1,881
2021-02-16	1,896	1,908	1,871	1,876	805,100	1,876
2021-02-15	1,900	1,915	1,887	1,892	913,600	1,892
2021-02-12	1,908	1,909	1,848	1,880	1,191,400	1,880
2021-02-10	1,893	1,916	1,888	1,899	862,400	1,899
2021-02-09	1,932	1,932	1,866	1,902	1,843,900	1,902
2021-02-08	2,000	2,076	1,913	1,939	3,172,900	1,939
2021-02-05	1,983	1,987	1,957	1,979	836,100	1,979
2021-02-04	1,980	1,998	1,974	1,979	574,000	1,979
2021-02-03	1,957	1,992	1,953	1,991	723,100	1,991
2021-02-02	1,976	1,976	1,936	1,941	678,900	1,941
2021-02-01	1,898	1,971	1,897	1,961	817,600	1,961
2021-01-29	1,945	1,959	1,910	1,913	765,400	1,913
2021-01-28	1,943	1,980	1,922	1,949	3,446,100	1,949
2021-01-27	1,975	1,989	1,967	1,975	1,159,800	1,975
2021-01-26	1,964	1,990	1,948	1,952	776,900	1,952
2021-01-25	1,944	1,964	1,933	1,960	819,100	1,960
2021-01-22	1,905	1,933	1,896	1,933	810,900	1,933
2021-01-21	1,936	1,951	1,910	1,920	923,300	1,920
2021-01-20	1,891	1,949	1,883	1,938	1,246,500	1,938
2021-01-19	1,914	1,923	1,886	1,889	1,559,100	1,889
2021-01-18	1,957	1,960	1,918	1,925	492,000	1,925
2021-01-15	2,001	2,010	1,965	1,967	762,600	1,967
2021-01-14	1,984	2,024	1,978	2,001	960,300	2,001
2021-01-13	1,991	2,005	1,979	1,994	822,600	1,994
2021-01-12	1,962	2,001	1,956	1,984	1,214,900	1,984
2021-01-08	1,941	1,954	1,927	1,954	768,000	1,954
2021-01-07	1,960	1,966	1,935	1,938	624,100	1,938
2021-01-06	1,915	1,933	1,899	1,924	542,600	1,924
2021-01-05	1,896	1,918	1,887	1,914	496,500	1,914
2021-01-04	1,939	1,939	1,890	1,913	572,700	1,913

分割・併合履歴： [2016-09-28]1株→0.2株