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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,419 | 1,423 | 1,405 | 1,418 | 1,027,200 | 1,418 |
| 2022-09-27 | 1,427 | 1,446 | 1,427 | 1,432 | 696,000 | 1,432 |
| 2022-09-26 | 1,448 | 1,449 | 1,427 | 1,427 | 1,081,600 | 1,427 |
| 2022-09-22 | 1,484 | 1,484 | 1,454 | 1,461 | 899,800 | 1,461 |
| 2022-09-21 | 1,465 | 1,484 | 1,464 | 1,473 | 564,800 | 1,473 |
| 2022-09-20 | 1,467 | 1,479 | 1,462 | 1,477 | 676,000 | 1,477 |
| 2022-09-16 | 1,461 | 1,465 | 1,445 | 1,454 | 1,082,700 | 1,454 |
| 2022-09-15 | 1,450 | 1,466 | 1,449 | 1,463 | 928,700 | 1,463 |
| 2022-09-14 | 1,441 | 1,449 | 1,437 | 1,446 | 706,700 | 1,446 |
| 2022-09-13 | 1,470 | 1,470 | 1,456 | 1,458 | 633,600 | 1,458 |
| 2022-09-12 | 1,489 | 1,489 | 1,462 | 1,473 | 476,100 | 1,473 |
| 2022-09-09 | 1,465 | 1,479 | 1,463 | 1,479 | 641,000 | 1,479 |
| 2022-09-08 | 1,454 | 1,469 | 1,447 | 1,469 | 741,200 | 1,469 |
| 2022-09-07 | 1,460 | 1,464 | 1,440 | 1,452 | 533,600 | 1,452 |
| 2022-09-06 | 1,462 | 1,470 | 1,454 | 1,460 | 764,300 | 1,460 |
| 2022-09-05 | 1,463 | 1,466 | 1,456 | 1,460 | 552,600 | 1,460 |
| 2022-09-02 | 1,456 | 1,462 | 1,442 | 1,460 | 605,700 | 1,460 |
| 2022-09-01 | 1,463 | 1,469 | 1,452 | 1,461 | 454,100 | 1,461 |
| 2022-08-31 | 1,469 | 1,480 | 1,467 | 1,475 | 598,200 | 1,475 |
| 2022-08-30 | 1,486 | 1,493 | 1,477 | 1,484 | 496,100 | 1,484 |
| 2022-08-29 | 1,453 | 1,476 | 1,453 | 1,475 | 554,900 | 1,475 |
| 2022-08-26 | 1,481 | 1,497 | 1,478 | 1,481 | 532,900 | 1,481 |
| 2022-08-25 | 1,472 | 1,474 | 1,466 | 1,473 | 375,600 | 1,473 |
| 2022-08-24 | 1,474 | 1,478 | 1,466 | 1,473 | 407,700 | 1,473 |
| 2022-08-23 | 1,463 | 1,468 | 1,455 | 1,465 | 299,700 | 1,465 |
| 2022-08-22 | 1,466 | 1,475 | 1,459 | 1,471 | 281,700 | 1,471 |
| 2022-08-19 | 1,470 | 1,478 | 1,463 | 1,474 | 365,800 | 1,474 |
| 2022-08-18 | 1,472 | 1,476 | 1,466 | 1,466 | 353,400 | 1,466 |
| 2022-08-17 | 1,469 | 1,482 | 1,464 | 1,480 | 712,600 | 1,480 |
| 2022-08-16 | 1,457 | 1,460 | 1,447 | 1,457 | 460,200 | 1,457 |
| 2022-08-15 | 1,467 | 1,471 | 1,447 | 1,460 | 633,300 | 1,460 |
| 2022-08-12 | 1,484 | 1,486 | 1,454 | 1,464 | 974,200 | 1,464 |
| 2022-08-10 | 1,440 | 1,459 | 1,431 | 1,458 | 714,200 | 1,458 |
| 2022-08-09 | 1,415 | 1,443 | 1,411 | 1,436 | 1,116,700 | 1,436 |
| 2022-08-08 | 1,462 | 1,480 | 1,412 | 1,431 | 2,322,700 | 1,431 |
| 2022-08-05 | 1,404 | 1,427 | 1,404 | 1,424 | 588,400 | 1,424 |
| 2022-08-04 | 1,418 | 1,425 | 1,410 | 1,420 | 561,700 | 1,420 |
| 2022-08-03 | 1,413 | 1,423 | 1,405 | 1,415 | 499,700 | 1,415 |
| 2022-08-02 | 1,422 | 1,428 | 1,401 | 1,425 | 1,061,400 | 1,425 |
| 2022-08-01 | 1,420 | 1,430 | 1,416 | 1,429 | 727,800 | 1,429 |
| 2022-07-29 | 1,423 | 1,424 | 1,404 | 1,406 | 835,400 | 1,406 |
| 2022-07-28 | 1,433 | 1,435 | 1,422 | 1,429 | 738,500 | 1,429 |
| 2022-07-27 | 1,441 | 1,443 | 1,427 | 1,434 | 536,300 | 1,434 |
| 2022-07-26 | 1,443 | 1,454 | 1,440 | 1,441 | 627,500 | 1,441 |
| 2022-07-25 | 1,445 | 1,453 | 1,437 | 1,439 | 568,000 | 1,439 |
| 2022-07-22 | 1,444 | 1,453 | 1,422 | 1,447 | 1,235,600 | 1,447 |
| 2022-07-21 | 1,443 | 1,457 | 1,443 | 1,451 | 797,600 | 1,451 |
| 2022-07-20 | 1,429 | 1,450 | 1,424 | 1,448 | 905,400 | 1,448 |
| 2022-07-19 | 1,418 | 1,418 | 1,397 | 1,406 | 505,600 | 1,406 |
| 2022-07-15 | 1,403 | 1,409 | 1,390 | 1,402 | 597,600 | 1,402 |
| 2022-07-14 | 1,398 | 1,410 | 1,395 | 1,406 | 670,300 | 1,406 |
| 2022-07-13 | 1,407 | 1,422 | 1,399 | 1,399 | 664,700 | 1,399 |
| 2022-07-12 | 1,420 | 1,424 | 1,406 | 1,409 | 619,300 | 1,409 |
| 2022-07-11 | 1,429 | 1,436 | 1,414 | 1,432 | 708,800 | 1,432 |
| 2022-07-08 | 1,420 | 1,442 | 1,414 | 1,419 | 904,400 | 1,419 |
| 2022-07-07 | 1,400 | 1,422 | 1,391 | 1,418 | 872,100 | 1,418 |
| 2022-07-06 | 1,403 | 1,408 | 1,372 | 1,375 | 938,500 | 1,375 |
| 2022-07-05 | 1,428 | 1,428 | 1,414 | 1,422 | 451,400 | 1,422 |
| 2022-07-04 | 1,423 | 1,428 | 1,406 | 1,422 | 845,000 | 1,422 |
| 2022-07-01 | 1,422 | 1,431 | 1,399 | 1,408 | 688,000 | 1,408 |
| 2022-06-30 | 1,414 | 1,426 | 1,404 | 1,413 | 764,200 | 1,413 |
| 2022-06-29 | 1,405 | 1,419 | 1,401 | 1,413 | 867,800 | 1,413 |
| 2022-06-28 | 1,415 | 1,425 | 1,407 | 1,420 | 605,700 | 1,420 |
| 2022-06-27 | 1,410 | 1,425 | 1,407 | 1,415 | 547,000 | 1,415 |
| 2022-06-24 | 1,407 | 1,407 | 1,380 | 1,398 | 872,600 | 1,398 |
| 2022-06-23 | 1,372 | 1,392 | 1,370 | 1,387 | 639,200 | 1,387 |
| 2022-06-22 | 1,401 | 1,403 | 1,376 | 1,383 | 1,021,500 | 1,383 |
| 2022-06-21 | 1,375 | 1,399 | 1,364 | 1,396 | 1,177,200 | 1,396 |
| 2022-06-20 | 1,421 | 1,422 | 1,361 | 1,365 | 1,070,900 | 1,365 |
| 2022-06-17 | 1,393 | 1,425 | 1,389 | 1,414 | 1,479,500 | 1,414 |
| 2022-06-16 | 1,400 | 1,441 | 1,396 | 1,434 | 1,348,600 | 1,434 |
| 2022-06-15 | 1,390 | 1,397 | 1,374 | 1,384 | 1,343,800 | 1,384 |
| 2022-06-14 | 1,347 | 1,366 | 1,340 | 1,362 | 867,600 | 1,362 |
| 2022-06-13 | 1,349 | 1,368 | 1,348 | 1,365 | 699,200 | 1,365 |
| 2022-06-10 | 1,392 | 1,392 | 1,373 | 1,376 | 737,600 | 1,376 |
| 2022-06-09 | 1,400 | 1,414 | 1,393 | 1,400 | 549,700 | 1,400 |
| 2022-06-08 | 1,398 | 1,403 | 1,394 | 1,399 | 561,600 | 1,399 |
| 2022-06-07 | 1,389 | 1,400 | 1,386 | 1,396 | 768,100 | 1,396 |
| 2022-06-06 | 1,358 | 1,390 | 1,358 | 1,378 | 1,249,000 | 1,378 |
| 2022-06-03 | 1,372 | 1,372 | 1,345 | 1,350 | 526,000 | 1,350 |
| 2022-06-02 | 1,357 | 1,369 | 1,352 | 1,359 | 559,100 | 1,359 |
| 2022-06-01 | 1,332 | 1,358 | 1,331 | 1,358 | 578,700 | 1,358 |
| 2022-05-31 | 1,352 | 1,360 | 1,322 | 1,325 | 1,160,200 | 1,325 |
| 2022-05-30 | 1,339 | 1,354 | 1,329 | 1,349 | 813,300 | 1,349 |
| 2022-05-27 | 1,326 | 1,329 | 1,317 | 1,323 | 639,500 | 1,323 |
| 2022-05-26 | 1,338 | 1,346 | 1,316 | 1,316 | 763,700 | 1,316 |
| 2022-05-25 | 1,331 | 1,343 | 1,323 | 1,333 | 1,034,200 | 1,333 |
| 2022-05-24 | 1,338 | 1,343 | 1,326 | 1,327 | 1,012,400 | 1,327 |
| 2022-05-23 | 1,337 | 1,340 | 1,322 | 1,327 | 705,300 | 1,327 |
| 2022-05-20 | 1,319 | 1,338 | 1,316 | 1,332 | 609,500 | 1,332 |
| 2022-05-19 | 1,297 | 1,336 | 1,295 | 1,332 | 698,500 | 1,332 |
| 2022-05-18 | 1,353 | 1,354 | 1,322 | 1,325 | 849,000 | 1,325 |
| 2022-05-17 | 1,323 | 1,343 | 1,323 | 1,339 | 879,400 | 1,339 |
| 2022-05-16 | 1,333 | 1,340 | 1,325 | 1,330 | 938,500 | 1,330 |
| 2022-05-13 | 1,311 | 1,336 | 1,306 | 1,332 | 1,679,300 | 1,332 |
| 2022-05-12 | 1,411 | 1,424 | 1,375 | 1,380 | 1,542,600 | 1,380 |
| 2022-05-11 | 1,398 | 1,401 | 1,376 | 1,393 | 809,100 | 1,393 |
| 2022-05-10 | 1,398 | 1,415 | 1,387 | 1,415 | 987,100 | 1,415 |
| 2022-05-09 | 1,411 | 1,411 | 1,388 | 1,390 | 936,000 | 1,390 |
| 2022-05-06 | 1,369 | 1,410 | 1,365 | 1,409 | 1,123,300 | 1,409 |
| 2022-05-02 | 1,370 | 1,384 | 1,358 | 1,380 | 716,100 | 1,380 |
| 2022-04-28 | 1,344 | 1,388 | 1,343 | 1,388 | 1,154,500 | 1,388 |
| 2022-04-27 | 1,347 | 1,351 | 1,331 | 1,332 | 1,012,400 | 1,332 |
| 2022-04-26 | 1,355 | 1,376 | 1,354 | 1,368 | 733,200 | 1,368 |
| 2022-04-25 | 1,357 | 1,359 | 1,345 | 1,358 | 666,500 | 1,358 |
| 2022-04-22 | 1,349 | 1,379 | 1,346 | 1,374 | 954,100 | 1,374 |
| 2022-04-21 | 1,355 | 1,362 | 1,348 | 1,361 | 689,000 | 1,361 |
| 2022-04-20 | 1,326 | 1,361 | 1,320 | 1,356 | 975,800 | 1,356 |
| 2022-04-19 | 1,320 | 1,322 | 1,306 | 1,317 | 622,200 | 1,317 |
| 2022-04-18 | 1,300 | 1,307 | 1,286 | 1,307 | 688,000 | 1,307 |
| 2022-04-15 | 1,318 | 1,321 | 1,302 | 1,308 | 579,900 | 1,308 |
| 2022-04-14 | 1,325 | 1,329 | 1,316 | 1,324 | 641,300 | 1,324 |
| 2022-04-13 | 1,314 | 1,320 | 1,308 | 1,320 | 596,300 | 1,320 |
| 2022-04-12 | 1,304 | 1,315 | 1,300 | 1,300 | 738,300 | 1,300 |
| 2022-04-11 | 1,328 | 1,333 | 1,307 | 1,312 | 633,300 | 1,312 |
| 2022-04-08 | 1,320 | 1,329 | 1,312 | 1,326 | 1,038,600 | 1,326 |
| 2022-04-07 | 1,300 | 1,327 | 1,298 | 1,322 | 1,044,100 | 1,322 |
| 2022-04-06 | 1,347 | 1,347 | 1,311 | 1,311 | 1,592,300 | 1,311 |
| 2022-04-05 | 1,369 | 1,371 | 1,357 | 1,363 | 540,800 | 1,363 |
| 2022-04-04 | 1,356 | 1,358 | 1,350 | 1,356 | 493,400 | 1,356 |
| 2022-04-01 | 1,350 | 1,366 | 1,344 | 1,365 | 486,200 | 1,365 |
| 2022-03-31 | 1,377 | 1,382 | 1,363 | 1,363 | 842,200 | 1,363 |
| 2022-03-30 | 1,391 | 1,394 | 1,379 | 1,392 | 1,098,800 | 1,392 |
| 2022-03-29 | 1,406 | 1,411 | 1,398 | 1,405 | 708,500 | 1,405 |
| 2022-03-28 | 1,409 | 1,415 | 1,392 | 1,406 | 717,600 | 1,406 |
| 2022-03-25 | 1,417 | 1,419 | 1,393 | 1,403 | 736,700 | 1,403 |
| 2022-03-24 | 1,400 | 1,404 | 1,392 | 1,403 | 596,800 | 1,403 |
| 2022-03-23 | 1,400 | 1,414 | 1,394 | 1,410 | 1,053,900 | 1,410 |
| 2022-03-22 | 1,389 | 1,398 | 1,379 | 1,392 | 895,500 | 1,392 |
| 2022-03-18 | 1,350 | 1,383 | 1,347 | 1,377 | 1,954,600 | 1,377 |
| 2022-03-17 | 1,328 | 1,347 | 1,323 | 1,345 | 1,288,400 | 1,345 |
| 2022-03-16 | 1,333 | 1,341 | 1,319 | 1,327 | 1,144,300 | 1,327 |
| 2022-03-15 | 1,315 | 1,332 | 1,314 | 1,329 | 686,200 | 1,329 |
| 2022-03-14 | 1,307 | 1,316 | 1,299 | 1,304 | 901,400 | 1,304 |
| 2022-03-11 | 1,293 | 1,299 | 1,285 | 1,294 | 870,300 | 1,294 |
| 2022-03-10 | 1,291 | 1,303 | 1,275 | 1,299 | 1,094,800 | 1,299 |
| 2022-03-09 | 1,270 | 1,279 | 1,251 | 1,255 | 1,325,500 | 1,255 |
| 2022-03-08 | 1,281 | 1,295 | 1,265 | 1,268 | 1,449,100 | 1,268 |
| 2022-03-07 | 1,328 | 1,330 | 1,288 | 1,297 | 1,373,300 | 1,297 |
| 2022-03-04 | 1,342 | 1,353 | 1,337 | 1,347 | 1,312,400 | 1,347 |
| 2022-03-03 | 1,353 | 1,358 | 1,342 | 1,355 | 974,400 | 1,355 |
| 2022-03-02 | 1,363 | 1,366 | 1,333 | 1,333 | 1,312,800 | 1,333 |
| 2022-03-01 | 1,397 | 1,405 | 1,382 | 1,382 | 861,300 | 1,382 |
| 2022-02-28 | 1,370 | 1,383 | 1,368 | 1,383 | 767,400 | 1,383 |
| 2022-02-25 | 1,375 | 1,377 | 1,357 | 1,368 | 952,300 | 1,368 |
| 2022-02-24 | 1,400 | 1,411 | 1,376 | 1,380 | 1,369,800 | 1,380 |
| 2022-02-22 | 1,407 | 1,417 | 1,398 | 1,416 | 688,700 | 1,416 |
| 2022-02-21 | 1,410 | 1,423 | 1,404 | 1,418 | 450,700 | 1,418 |
| 2022-02-18 | 1,410 | 1,427 | 1,408 | 1,417 | 611,300 | 1,417 |
| 2022-02-17 | 1,436 | 1,442 | 1,415 | 1,416 | 613,600 | 1,416 |
| 2022-02-16 | 1,420 | 1,444 | 1,416 | 1,440 | 763,500 | 1,440 |
| 2022-02-15 | 1,408 | 1,430 | 1,404 | 1,410 | 808,800 | 1,410 |
| 2022-02-14 | 1,406 | 1,416 | 1,397 | 1,408 | 761,400 | 1,408 |
| 2022-02-10 | 1,444 | 1,444 | 1,419 | 1,423 | 1,061,100 | 1,423 |
| 2022-02-09 | 1,400 | 1,437 | 1,396 | 1,426 | 1,434,000 | 1,426 |
| 2022-02-08 | 1,341 | 1,395 | 1,332 | 1,390 | 2,211,300 | 1,390 |
| 2022-02-07 | 1,450 | 1,454 | 1,373 | 1,384 | 2,648,000 | 1,384 |
| 2022-02-04 | 1,464 | 1,470 | 1,449 | 1,455 | 600,800 | 1,455 |
| 2022-02-03 | 1,445 | 1,468 | 1,444 | 1,468 | 741,900 | 1,468 |
| 2022-02-02 | 1,407 | 1,444 | 1,406 | 1,434 | 727,000 | 1,434 |
| 2022-02-01 | 1,425 | 1,429 | 1,405 | 1,406 | 900,000 | 1,406 |
| 2022-01-31 | 1,448 | 1,455 | 1,438 | 1,440 | 772,900 | 1,440 |
| 2022-01-28 | 1,443 | 1,466 | 1,443 | 1,462 | 821,300 | 1,462 |
| 2022-01-27 | 1,431 | 1,447 | 1,413 | 1,421 | 880,000 | 1,421 |
| 2022-01-26 | 1,463 | 1,464 | 1,422 | 1,422 | 740,700 | 1,422 |
| 2022-01-25 | 1,450 | 1,457 | 1,433 | 1,456 | 687,600 | 1,456 |
| 2022-01-24 | 1,450 | 1,462 | 1,441 | 1,457 | 421,400 | 1,457 |
| 2022-01-21 | 1,443 | 1,459 | 1,435 | 1,458 | 701,000 | 1,458 |
| 2022-01-20 | 1,448 | 1,470 | 1,447 | 1,451 | 714,100 | 1,451 |
| 2022-01-19 | 1,455 | 1,475 | 1,442 | 1,447 | 1,037,900 | 1,447 |
| 2022-01-18 | 1,496 | 1,501 | 1,477 | 1,478 | 1,131,800 | 1,478 |
| 2022-01-17 | 1,489 | 1,502 | 1,486 | 1,498 | 479,900 | 1,498 |
| 2022-01-14 | 1,498 | 1,501 | 1,469 | 1,479 | 881,900 | 1,479 |
| 2022-01-13 | 1,484 | 1,498 | 1,479 | 1,495 | 743,000 | 1,495 |
| 2022-01-12 | 1,474 | 1,479 | 1,467 | 1,477 | 650,800 | 1,477 |
| 2022-01-11 | 1,460 | 1,468 | 1,450 | 1,457 | 708,300 | 1,457 |
| 2022-01-07 | 1,444 | 1,458 | 1,441 | 1,451 | 746,400 | 1,451 |
| 2022-01-06 | 1,468 | 1,474 | 1,436 | 1,443 | 705,300 | 1,443 |
| 2022-01-05 | 1,442 | 1,465 | 1,430 | 1,465 | 893,400 | 1,465 |
| 2022-01-04 | 1,420 | 1,435 | 1,415 | 1,430 | 698,000 | 1,430 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
