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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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