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
2021-09-241,6321,6321,6081,6161,252,6001,616
2021-09-221,6101,6141,5961,5971,141,1001,597
2021-09-211,6221,6401,6171,6241,166,4001,624
2021-09-171,6661,6661,6551,6561,464,7001,656
2021-09-161,6621,6681,6511,6631,131,8001,663
2021-09-151,6731,6771,6421,6461,497,8001,646
2021-09-141,6881,6921,6841,6921,110,4001,692
2021-09-131,6541,6761,6461,6761,065,4001,676
2021-09-101,6491,6661,6411,6661,448,7001,666
2021-09-091,6291,6471,6271,6351,209,3001,635
2021-09-081,6131,6471,6131,6351,652,4001,635
2021-09-071,6291,6291,6161,6171,246,9001,617
2021-09-061,6291,6301,6151,6201,094,2001,620
2021-09-031,5991,6091,5931,6051,211,6001,605
2021-09-021,5961,6001,5871,598886,8001,598
2021-09-011,5931,5991,5871,5971,051,6001,597
2021-08-311,5771,5881,5711,5831,189,7001,583
2021-08-301,5701,5871,5681,587992,9001,587
2021-08-271,5521,5591,5451,5561,303,2001,556
2021-08-261,5801,5821,5641,5651,339,6001,565
2021-08-251,5901,5931,5761,576930,0001,576
2021-08-241,5821,5911,5741,5751,446,3001,575
2021-08-231,6001,6091,5851,587921,7001,587
2021-08-201,5881,5961,5781,5881,330,6001,588
2021-08-191,5971,6021,5911,5911,227,1001,591
2021-08-181,6011,6281,6011,616929,0001,616
2021-08-171,6211,6271,6011,6011,029,9001,601
2021-08-161,6481,6481,6161,6181,207,3001,618
2021-08-131,6601,6641,6441,650779,6001,650
2021-08-121,6731,6771,6601,665825,6001,665
2021-08-111,6621,6661,6481,661764,0001,661
2021-08-101,6461,6761,6391,6461,382,5001,646
2021-08-061,6581,6841,6461,6621,266,7001,662
2021-08-051,6801,6931,6581,664779,2001,664
2021-08-041,6961,6961,6661,6761,005,9001,676
2021-08-031,6711,6821,6631,672666,1001,672
2021-08-021,6671,6901,6661,682635,5001,682
2021-07-301,6581,6611,6461,646806,9001,646
2021-07-291,6441,6571,6441,653712,3001,653
2021-07-281,6491,6631,6471,654724,8001,654
2021-07-271,6721,6761,6531,655708,1001,655
2021-07-261,6451,6611,6381,6601,168,5001,660
2021-07-211,6801,6811,6461,647649,1001,647
2021-07-201,6501,6551,6441,649706,0001,649
2021-07-191,6761,6911,6601,672764,5001,672
2021-07-161,6741,7041,6671,6891,957,9001,689
2021-07-151,6851,6911,6571,660922,9001,660
2021-07-141,6691,6881,6681,680851,8001,680
2021-07-131,6621,6901,6601,6851,067,7001,685
2021-07-121,6501,6591,6431,649603,9001,649
2021-07-091,6121,6361,6011,6331,313,5001,633
2021-07-081,6551,6601,6251,6281,353,2001,628
2021-07-071,6611,6721,6521,6541,358,6001,654
2021-07-061,7001,7001,6801,681881,4001,681
2021-07-051,7001,7061,6911,694539,4001,694
2021-07-021,6851,7011,6831,696662,7001,696
2021-07-011,7031,7081,6901,694835,5001,694
2021-06-301,7041,7151,6911,6931,197,2001,693
2021-06-291,7071,7171,7001,7011,029,6001,701
2021-06-281,7311,7371,7221,729639,2001,729
2021-06-251,7271,7311,7111,727800,6001,727
2021-06-241,7201,7261,7131,718845,1001,718
2021-06-231,7481,7481,7231,725713,4001,725
2021-06-221,7191,7341,7071,732939,2001,732
2021-06-211,6961,7111,6871,6911,410,0001,691
2021-06-181,7171,7221,7001,7082,199,1001,708
2021-06-171,7301,7391,7131,7142,607,0001,714
2021-06-161,7421,7641,7421,7511,031,0001,751
2021-06-151,7581,7781,7561,7621,525,2001,762
2021-06-141,7741,7831,7431,7491,336,5001,749
2021-06-111,7821,7881,7631,7661,062,6001,766
2021-06-101,7881,8041,7821,7851,255,5001,785
2021-06-091,8031,8271,8001,8001,220,8001,800
2021-06-081,7961,8171,7921,800828,0001,800
2021-06-071,8181,8201,7971,803828,9001,803
2021-06-041,7731,8081,7671,8001,348,6001,800
2021-06-031,7581,7941,7531,7921,976,3001,792
2021-06-021,7561,7701,7401,7501,907,0001,750
2021-06-011,7691,7801,7491,7521,205,3001,752
2021-05-311,8151,8151,7671,7671,318,8001,767
2021-05-281,7901,8301,7761,8162,190,1001,816
2021-05-271,8001,8221,7671,77818,658,1001,778
2021-05-261,7801,8031,7761,8032,306,7001,803
2021-05-251,7841,8081,7751,7962,248,3001,796
2021-05-241,7761,8191,7681,8042,068,1001,804
2021-05-211,7601,7841,7571,7811,843,5001,781
2021-05-201,7281,7761,7261,7761,749,2001,776
2021-05-191,7471,7521,7221,7302,430,8001,730
2021-05-181,8091,8211,7871,7911,840,2001,791
2021-05-171,8301,8481,8171,8261,003,8001,826
2021-05-141,8151,8431,8151,8311,529,4001,831
2021-05-131,8191,8361,7981,8031,664,1001,803
2021-05-121,8081,8491,8041,8492,196,9001,849
2021-05-111,8731,9021,8331,8702,297,9001,870
2021-05-101,8591,8851,8441,8761,325,7001,876
2021-05-071,8291,8761,8291,8571,541,1001,857
2021-05-061,8781,8841,8251,8311,800,5001,831
2021-04-301,8021,8091,7861,7981,151,0001,798
2021-04-281,7991,8071,7901,804761,4001,804
2021-04-271,7901,7991,7781,794776,9001,794
2021-04-261,7901,7951,7731,790887,4001,790
2021-04-231,7701,7881,7661,779755,7001,779
2021-04-221,8221,8221,7721,7791,192,0001,779
2021-04-211,7931,7991,7721,7961,235,0001,796
2021-04-201,8241,8391,8031,8301,354,2001,830
2021-04-191,8251,8331,8171,822793,6001,822
2021-04-161,8241,8351,8151,820953,7001,820
2021-04-151,8041,8311,8001,8131,204,8001,813
2021-04-141,8301,8381,8121,820981,8001,820
2021-04-131,8411,8471,8231,833866,9001,833
2021-04-121,8601,8741,8401,844720,8001,844
2021-04-091,8451,8591,8301,8481,195,8001,848
2021-04-081,8801,8861,8381,8451,200,8001,845
2021-04-071,8711,8951,8651,8851,034,5001,885
2021-04-061,9191,9231,8661,873959,7001,873
2021-04-051,9381,9381,9181,921566,5001,921
2021-04-021,9231,9341,8961,906707,5001,906
2021-04-011,9211,9381,8841,9001,082,2001,900
2021-03-311,9221,9301,9021,9071,787,6001,907
2021-03-301,9481,9691,9401,9621,254,0001,962
2021-03-291,9771,9791,9441,9581,103,5001,958
2021-03-261,9721,9821,9451,946795,7001,946
2021-03-251,9361,9591,9291,938832,1001,938
2021-03-241,9441,9501,8981,9091,081,4001,909
2021-03-231,9922,0081,9601,960949,8001,960
2021-03-221,9752,0011,9611,993920,8001,993
2021-03-191,9792,0051,9701,9971,291,9001,997
2021-03-181,9832,0091,9631,9811,182,2001,981
2021-03-171,9791,9931,9721,983766,2001,983
2021-03-161,9581,9961,9551,980920,9001,980
2021-03-151,9642,0031,9601,983919,5001,983
2021-03-121,9371,9491,9251,9481,106,3001,948
2021-03-111,9441,9731,9341,9431,118,8001,943
2021-03-101,9221,9511,9181,945902,6001,945
2021-03-091,9521,9531,9131,9361,039,5001,936
2021-03-081,9511,9621,9131,9201,191,2001,920
2021-03-051,8931,9421,8811,9411,399,9001,941
2021-03-041,8631,8891,8501,8711,126,2001,871
2021-03-031,8681,8921,8611,890788,6001,890
2021-03-021,8841,8891,8431,854844,8001,854
2021-03-011,8661,8811,8451,8791,059,1001,879
2021-02-261,8801,8801,8261,8301,709,8001,830
2021-02-251,9031,9131,8871,890655,2001,890
2021-02-241,9131,9141,8631,8701,429,2001,870
2021-02-221,8981,9031,8711,873877,0001,873
2021-02-191,8351,8711,8301,864949,7001,864
2021-02-181,9061,9061,8511,864998,8001,864
2021-02-171,8891,9081,8801,881750,8001,881
2021-02-161,8961,9081,8711,876805,1001,876
2021-02-151,9001,9151,8871,892913,6001,892
2021-02-121,9081,9091,8481,8801,191,4001,880
2021-02-101,8931,9161,8881,899862,4001,899
2021-02-091,9321,9321,8661,9021,843,9001,902
2021-02-082,0002,0761,9131,9393,172,9001,939
2021-02-051,9831,9871,9571,979836,1001,979
2021-02-041,9801,9981,9741,979574,0001,979
2021-02-031,9571,9921,9531,991723,1001,991
2021-02-021,9761,9761,9361,941678,9001,941
2021-02-011,8981,9711,8971,961817,6001,961
2021-01-291,9451,9591,9101,913765,4001,913
2021-01-281,9431,9801,9221,9493,446,1001,949
2021-01-271,9751,9891,9671,9751,159,8001,975
2021-01-261,9641,9901,9481,952776,9001,952
2021-01-251,9441,9641,9331,960819,1001,960
2021-01-221,9051,9331,8961,933810,9001,933
2021-01-211,9361,9511,9101,920923,3001,920
2021-01-201,8911,9491,8831,9381,246,5001,938
2021-01-191,9141,9231,8861,8891,559,1001,889
2021-01-181,9571,9601,9181,925492,0001,925
2021-01-152,0012,0101,9651,967762,6001,967
2021-01-141,9842,0241,9782,001960,3002,001
2021-01-131,9912,0051,9791,994822,6001,994
2021-01-121,9622,0011,9561,9841,214,9001,984
2021-01-081,9411,9541,9271,954768,0001,954
2021-01-071,9601,9661,9351,938624,1001,938
2021-01-061,9151,9331,8991,924542,6001,924
2021-01-051,8961,9181,8871,914496,5001,914
2021-01-041,9391,9391,8901,913572,7001,913

分割・併合履歴 : [2016-09-28]1株→0.2株