3401 帝人(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,4191,4231,4051,4181,027,2001,418
2022-09-271,4271,4461,4271,432696,0001,432
2022-09-261,4481,4491,4271,4271,081,6001,427
2022-09-221,4841,4841,4541,461899,8001,461
2022-09-211,4651,4841,4641,473564,8001,473
2022-09-201,4671,4791,4621,477676,0001,477
2022-09-161,4611,4651,4451,4541,082,7001,454
2022-09-151,4501,4661,4491,463928,7001,463
2022-09-141,4411,4491,4371,446706,7001,446
2022-09-131,4701,4701,4561,458633,6001,458
2022-09-121,4891,4891,4621,473476,1001,473
2022-09-091,4651,4791,4631,479641,0001,479
2022-09-081,4541,4691,4471,469741,2001,469
2022-09-071,4601,4641,4401,452533,6001,452
2022-09-061,4621,4701,4541,460764,3001,460
2022-09-051,4631,4661,4561,460552,6001,460
2022-09-021,4561,4621,4421,460605,7001,460
2022-09-011,4631,4691,4521,461454,1001,461
2022-08-311,4691,4801,4671,475598,2001,475
2022-08-301,4861,4931,4771,484496,1001,484
2022-08-291,4531,4761,4531,475554,9001,475
2022-08-261,4811,4971,4781,481532,9001,481
2022-08-251,4721,4741,4661,473375,6001,473
2022-08-241,4741,4781,4661,473407,7001,473
2022-08-231,4631,4681,4551,465299,7001,465
2022-08-221,4661,4751,4591,471281,7001,471
2022-08-191,4701,4781,4631,474365,8001,474
2022-08-181,4721,4761,4661,466353,4001,466
2022-08-171,4691,4821,4641,480712,6001,480
2022-08-161,4571,4601,4471,457460,2001,457
2022-08-151,4671,4711,4471,460633,3001,460
2022-08-121,4841,4861,4541,464974,2001,464
2022-08-101,4401,4591,4311,458714,2001,458
2022-08-091,4151,4431,4111,4361,116,7001,436
2022-08-081,4621,4801,4121,4312,322,7001,431
2022-08-051,4041,4271,4041,424588,4001,424
2022-08-041,4181,4251,4101,420561,7001,420
2022-08-031,4131,4231,4051,415499,7001,415
2022-08-021,4221,4281,4011,4251,061,4001,425
2022-08-011,4201,4301,4161,429727,8001,429
2022-07-291,4231,4241,4041,406835,4001,406
2022-07-281,4331,4351,4221,429738,5001,429
2022-07-271,4411,4431,4271,434536,3001,434
2022-07-261,4431,4541,4401,441627,5001,441
2022-07-251,4451,4531,4371,439568,0001,439
2022-07-221,4441,4531,4221,4471,235,6001,447
2022-07-211,4431,4571,4431,451797,6001,451
2022-07-201,4291,4501,4241,448905,4001,448
2022-07-191,4181,4181,3971,406505,6001,406
2022-07-151,4031,4091,3901,402597,6001,402
2022-07-141,3981,4101,3951,406670,3001,406
2022-07-131,4071,4221,3991,399664,7001,399
2022-07-121,4201,4241,4061,409619,3001,409
2022-07-111,4291,4361,4141,432708,8001,432
2022-07-081,4201,4421,4141,419904,4001,419
2022-07-071,4001,4221,3911,418872,1001,418
2022-07-061,4031,4081,3721,375938,5001,375
2022-07-051,4281,4281,4141,422451,4001,422
2022-07-041,4231,4281,4061,422845,0001,422
2022-07-011,4221,4311,3991,408688,0001,408
2022-06-301,4141,4261,4041,413764,2001,413
2022-06-291,4051,4191,4011,413867,8001,413
2022-06-281,4151,4251,4071,420605,7001,420
2022-06-271,4101,4251,4071,415547,0001,415
2022-06-241,4071,4071,3801,398872,6001,398
2022-06-231,3721,3921,3701,387639,2001,387
2022-06-221,4011,4031,3761,3831,021,5001,383
2022-06-211,3751,3991,3641,3961,177,2001,396
2022-06-201,4211,4221,3611,3651,070,9001,365
2022-06-171,3931,4251,3891,4141,479,5001,414
2022-06-161,4001,4411,3961,4341,348,6001,434
2022-06-151,3901,3971,3741,3841,343,8001,384
2022-06-141,3471,3661,3401,362867,6001,362
2022-06-131,3491,3681,3481,365699,2001,365
2022-06-101,3921,3921,3731,376737,6001,376
2022-06-091,4001,4141,3931,400549,7001,400
2022-06-081,3981,4031,3941,399561,6001,399
2022-06-071,3891,4001,3861,396768,1001,396
2022-06-061,3581,3901,3581,3781,249,0001,378
2022-06-031,3721,3721,3451,350526,0001,350
2022-06-021,3571,3691,3521,359559,1001,359
2022-06-011,3321,3581,3311,358578,7001,358
2022-05-311,3521,3601,3221,3251,160,2001,325
2022-05-301,3391,3541,3291,349813,3001,349
2022-05-271,3261,3291,3171,323639,5001,323
2022-05-261,3381,3461,3161,316763,7001,316
2022-05-251,3311,3431,3231,3331,034,2001,333
2022-05-241,3381,3431,3261,3271,012,4001,327
2022-05-231,3371,3401,3221,327705,3001,327
2022-05-201,3191,3381,3161,332609,5001,332
2022-05-191,2971,3361,2951,332698,5001,332
2022-05-181,3531,3541,3221,325849,0001,325
2022-05-171,3231,3431,3231,339879,4001,339
2022-05-161,3331,3401,3251,330938,5001,330
2022-05-131,3111,3361,3061,3321,679,3001,332
2022-05-121,4111,4241,3751,3801,542,6001,380
2022-05-111,3981,4011,3761,393809,1001,393
2022-05-101,3981,4151,3871,415987,1001,415
2022-05-091,4111,4111,3881,390936,0001,390
2022-05-061,3691,4101,3651,4091,123,3001,409
2022-05-021,3701,3841,3581,380716,1001,380
2022-04-281,3441,3881,3431,3881,154,5001,388
2022-04-271,3471,3511,3311,3321,012,4001,332
2022-04-261,3551,3761,3541,368733,2001,368
2022-04-251,3571,3591,3451,358666,5001,358
2022-04-221,3491,3791,3461,374954,1001,374
2022-04-211,3551,3621,3481,361689,0001,361
2022-04-201,3261,3611,3201,356975,8001,356
2022-04-191,3201,3221,3061,317622,2001,317
2022-04-181,3001,3071,2861,307688,0001,307
2022-04-151,3181,3211,3021,308579,9001,308
2022-04-141,3251,3291,3161,324641,3001,324
2022-04-131,3141,3201,3081,320596,3001,320
2022-04-121,3041,3151,3001,300738,3001,300
2022-04-111,3281,3331,3071,312633,3001,312
2022-04-081,3201,3291,3121,3261,038,6001,326
2022-04-071,3001,3271,2981,3221,044,1001,322
2022-04-061,3471,3471,3111,3111,592,3001,311
2022-04-051,3691,3711,3571,363540,8001,363
2022-04-041,3561,3581,3501,356493,4001,356
2022-04-011,3501,3661,3441,365486,2001,365
2022-03-311,3771,3821,3631,363842,2001,363
2022-03-301,3911,3941,3791,3921,098,8001,392
2022-03-291,4061,4111,3981,405708,5001,405
2022-03-281,4091,4151,3921,406717,6001,406
2022-03-251,4171,4191,3931,403736,7001,403
2022-03-241,4001,4041,3921,403596,8001,403
2022-03-231,4001,4141,3941,4101,053,9001,410
2022-03-221,3891,3981,3791,392895,5001,392
2022-03-181,3501,3831,3471,3771,954,6001,377
2022-03-171,3281,3471,3231,3451,288,4001,345
2022-03-161,3331,3411,3191,3271,144,3001,327
2022-03-151,3151,3321,3141,329686,2001,329
2022-03-141,3071,3161,2991,304901,4001,304
2022-03-111,2931,2991,2851,294870,3001,294
2022-03-101,2911,3031,2751,2991,094,8001,299
2022-03-091,2701,2791,2511,2551,325,5001,255
2022-03-081,2811,2951,2651,2681,449,1001,268
2022-03-071,3281,3301,2881,2971,373,3001,297
2022-03-041,3421,3531,3371,3471,312,4001,347
2022-03-031,3531,3581,3421,355974,4001,355
2022-03-021,3631,3661,3331,3331,312,8001,333
2022-03-011,3971,4051,3821,382861,3001,382
2022-02-281,3701,3831,3681,383767,4001,383
2022-02-251,3751,3771,3571,368952,3001,368
2022-02-241,4001,4111,3761,3801,369,8001,380
2022-02-221,4071,4171,3981,416688,7001,416
2022-02-211,4101,4231,4041,418450,7001,418
2022-02-181,4101,4271,4081,417611,3001,417
2022-02-171,4361,4421,4151,416613,6001,416
2022-02-161,4201,4441,4161,440763,5001,440
2022-02-151,4081,4301,4041,410808,8001,410
2022-02-141,4061,4161,3971,408761,4001,408
2022-02-101,4441,4441,4191,4231,061,1001,423
2022-02-091,4001,4371,3961,4261,434,0001,426
2022-02-081,3411,3951,3321,3902,211,3001,390
2022-02-071,4501,4541,3731,3842,648,0001,384
2022-02-041,4641,4701,4491,455600,8001,455
2022-02-031,4451,4681,4441,468741,9001,468
2022-02-021,4071,4441,4061,434727,0001,434
2022-02-011,4251,4291,4051,406900,0001,406
2022-01-311,4481,4551,4381,440772,9001,440
2022-01-281,4431,4661,4431,462821,3001,462
2022-01-271,4311,4471,4131,421880,0001,421
2022-01-261,4631,4641,4221,422740,7001,422
2022-01-251,4501,4571,4331,456687,6001,456
2022-01-241,4501,4621,4411,457421,4001,457
2022-01-211,4431,4591,4351,458701,0001,458
2022-01-201,4481,4701,4471,451714,1001,451
2022-01-191,4551,4751,4421,4471,037,9001,447
2022-01-181,4961,5011,4771,4781,131,8001,478
2022-01-171,4891,5021,4861,498479,9001,498
2022-01-141,4981,5011,4691,479881,9001,479
2022-01-131,4841,4981,4791,495743,0001,495
2022-01-121,4741,4791,4671,477650,8001,477
2022-01-111,4601,4681,4501,457708,3001,457
2022-01-071,4441,4581,4411,451746,4001,451
2022-01-061,4681,4741,4361,443705,3001,443
2022-01-051,4421,4651,4301,465893,4001,465
2022-01-041,4201,4351,4151,430698,0001,430

分割・併合履歴 : [2016-09-28]1株→0.2株