3401 帝人(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,8321,8411,8171,826745,4001,826
2020-11-261,8531,8531,8201,832827,7001,832
2020-11-251,8771,8811,8491,8661,383,0001,866
2020-11-241,8751,8771,8541,856879,7001,856
2020-11-201,8351,8531,8281,847785,4001,847
2020-11-191,8311,8511,8171,8491,332,0001,849
2020-11-181,8081,8201,7871,812720,9001,812
2020-11-171,8591,8631,8091,8201,074,4001,820
2020-11-161,8271,8551,8191,851965,3001,851
2020-11-131,8171,8181,7831,8121,039,8001,812
2020-11-121,8011,8141,7871,8131,407,4001,813
2020-11-111,7731,8021,7531,8001,779,9001,800
2020-11-101,7501,7691,7071,7201,310,6001,720
2020-11-091,7181,7181,6831,713758,8001,713
2020-11-061,6841,7111,6731,7051,254,5001,705
2020-11-051,6441,6661,6271,6561,409,4001,656
2020-11-041,5911,6721,5661,6622,156,7001,662
2020-11-021,6001,6821,6001,6311,567,8001,631
2020-10-301,6331,6391,5911,596852,5001,596
2020-10-291,6071,6321,6011,628595,2001,628
2020-10-281,6161,6251,6031,6181,028,1001,618
2020-10-271,6561,6691,6351,643800,5001,643
2020-10-261,6501,6701,6451,669398,7001,669
2020-10-231,6701,6781,6571,663470,7001,663
2020-10-221,6791,6811,6571,662562,0001,662
2020-10-211,6651,6991,6581,698641,9001,698
2020-10-201,6761,6811,6501,654469,4001,654
2020-10-191,7001,7151,6881,690384,7001,690
2020-10-161,6871,7001,6731,691463,1001,691
2020-10-151,6881,6971,6791,687458,2001,687
2020-10-141,6771,6871,6671,685569,3001,685
2020-10-131,6941,7041,6751,691524,1001,691
2020-10-121,7021,7081,6811,694511,9001,694
2020-10-091,7101,7241,6941,696500,5001,696
2020-10-081,7201,7321,7031,712972,5001,712
2020-10-071,6691,7041,6661,700681,6001,700
2020-10-061,6651,6851,6561,680642,7001,680
2020-10-051,6441,6591,6371,645607,1001,645
2020-10-021,6181,6341,6051,6111,070,0001,611
2020-09-301,6821,6821,6291,629914,8001,629
2020-09-291,7171,7171,6701,689547,8001,689
2020-09-281,6911,7071,6761,707598,5001,707
2020-09-251,6971,7001,6671,671827,6001,671
2020-09-241,6801,6871,6681,676551,2001,676
2020-09-231,6641,6911,6541,689623,8001,689
2020-09-181,6571,6881,6531,678856,7001,678
2020-09-171,6711,6851,6521,664641,3001,664
2020-09-161,6891,6891,6661,667684,4001,667
2020-09-151,7011,7071,6801,690699,9001,690
2020-09-141,7141,7381,7121,721441,4001,721
2020-09-111,7081,7081,6901,701647,1001,701
2020-09-101,6721,7041,6681,704547,8001,704
2020-09-091,6481,6861,6411,682842,5001,682
2020-09-081,6561,6661,6491,666381,9001,666
2020-09-071,6591,6711,6541,661423,7001,661
2020-09-041,6311,6631,6311,658664,6001,658
2020-09-031,6711,6831,6631,671551,3001,671
2020-09-021,6581,6601,6401,657488,5001,657
2020-09-011,6441,6501,6311,649650,3001,649
2020-08-311,6811,6931,6631,664732,6001,664
2020-08-281,6761,6951,6391,660938,0001,660
2020-08-271,6781,6791,6611,674678,4001,674
2020-08-261,7031,7041,6801,691423,5001,691
2020-08-251,7011,7211,7011,713812,5001,713
2020-08-241,6701,6831,6651,670501,9001,670
2020-08-211,6731,6811,6591,661686,5001,661
2020-08-201,6591,6671,6541,663559,9001,663
2020-08-191,6651,6771,6571,675471,9001,675
2020-08-181,6711,6761,6551,665541,5001,665
2020-08-171,6801,7011,6711,680547,2001,680
2020-08-141,7051,7101,6851,696688,2001,696
2020-08-131,7201,7221,6811,6991,096,2001,699
2020-08-121,6681,7131,6621,7101,429,7001,710
2020-08-111,6311,6761,6311,6701,146,2001,670
2020-08-071,6171,6481,6161,631845,2001,631
2020-08-061,6591,6681,6151,6251,116,0001,625
2020-08-051,6361,6851,6171,6671,715,7001,667
2020-08-041,5501,6421,5501,6361,837,1001,636
2020-08-031,5361,5401,5201,524884,3001,524
2020-07-311,5561,5621,5171,5191,180,7001,519
2020-07-301,6051,6111,5621,5641,128,3001,564
2020-07-291,6121,6201,6031,609881,2001,609
2020-07-281,6511,6591,6291,631917,4001,631
2020-07-271,6501,6621,6311,6601,007,1001,660
2020-07-221,7071,7171,6801,681927,1001,681
2020-07-211,6961,7031,6781,700849,7001,700
2020-07-201,7111,7171,6931,712600,9001,712
2020-07-171,7451,7451,7171,724744,5001,724
2020-07-161,7411,7631,7191,7281,087,2001,728
2020-07-151,7201,7321,7071,716492,4001,716
2020-07-141,7001,7141,6901,699517,1001,699
2020-07-131,6801,7121,6741,700588,3001,700
2020-07-101,6721,6751,6501,650638,4001,650
2020-07-091,6631,6871,6611,671701,8001,671
2020-07-081,6851,6991,6631,663809,3001,663
2020-07-071,6921,6921,6591,676747,1001,676
2020-07-061,6601,6941,6571,690714,3001,690
2020-07-031,6911,6951,6541,667489,7001,667
2020-07-021,6841,6881,6661,676734,0001,676
2020-07-011,6991,7081,6751,678639,4001,678
2020-06-301,7121,7321,7091,714763,9001,714
2020-06-291,6961,7021,6781,685704,3001,685
2020-06-261,7311,7411,7001,707950,3001,707
2020-06-251,7211,7221,7001,715646,8001,715
2020-06-241,7671,7671,7281,738818,5001,738
2020-06-231,7821,7931,7611,774606,4001,774
2020-06-221,7591,7761,7521,761387,3001,761
2020-06-191,7991,7991,7561,7701,209,3001,770
2020-06-181,7601,7741,7511,774512,7001,774
2020-06-171,7821,7831,7521,763470,7001,763
2020-06-161,7671,7951,7481,787980,9001,787
2020-06-151,7591,7671,7101,710767,6001,710
2020-06-121,7461,7511,7241,7471,094,0001,747
2020-06-111,7941,8071,7731,7801,093,4001,780
2020-06-101,8131,8231,8001,813723,6001,813
2020-06-091,8491,8491,8091,825979,6001,825
2020-06-081,8521,8531,8211,836927,9001,836
2020-06-051,8451,8521,8191,8521,040,4001,852
2020-06-041,8061,8171,7881,8131,211,9001,813
2020-06-031,7971,8091,7811,794858,7001,794
2020-06-021,7771,7941,7761,7841,034,0001,784
2020-06-011,7601,7741,7541,766732,3001,766
2020-05-291,7701,7821,7551,7641,500,3001,764
2020-05-281,7691,7921,7421,7821,463,3001,782
2020-05-271,7251,7641,7221,7631,463,7001,763
2020-05-261,7021,7241,6861,717872,0001,717
2020-05-251,6971,7041,6791,693574,0001,693
2020-05-221,6891,6921,6651,674558,2001,674
2020-05-211,7121,7251,6841,689998,2001,689
2020-05-201,6671,6961,6641,691745,0001,691
2020-05-191,6681,6821,6621,6761,003,8001,676
2020-05-181,6391,6471,6321,645611,8001,645
2020-05-151,6431,6601,6291,652700,7001,652
2020-05-141,6781,6851,6421,6431,203,2001,643
2020-05-131,6411,6971,6401,6861,008,6001,686
2020-05-121,6751,6801,6441,6581,041,7001,658
2020-05-111,6621,6921,6601,6881,151,2001,688
2020-05-081,6911,6981,6631,6811,238,4001,681
2020-05-071,6681,6721,6411,6521,097,3001,652
2020-05-011,7061,7061,6571,6661,062,6001,666
2020-04-301,7441,7441,7221,7251,261,5001,725
2020-04-281,7461,7461,7071,7141,075,0001,714
2020-04-271,7281,7521,7111,7441,124,8001,744
2020-04-241,7341,7371,7031,7171,093,0001,717
2020-04-231,7101,7291,7071,729714,8001,729
2020-04-221,6801,7051,6691,692750,1001,692
2020-04-211,7081,7221,7001,704863,7001,704
2020-04-201,7791,7861,7411,744882,2001,744
2020-04-171,7401,7581,7321,757993,3001,757
2020-04-161,7421,7581,7231,7331,313,4001,733
2020-04-151,7541,7741,7341,7391,276,6001,739
2020-04-141,7181,7441,7091,734953,5001,734
2020-04-131,7431,7521,7181,727755,1001,727
2020-04-101,7301,7601,7091,755814,1001,755
2020-04-091,7581,7601,7201,725898,1001,725
2020-04-081,7191,7581,7021,747984,8001,747
2020-04-071,7401,7581,6841,7271,584,3001,727
2020-04-061,6481,7441,6401,7281,311,0001,728
2020-04-031,6831,7161,6501,6721,832,9001,672
2020-04-021,7101,7311,6641,6642,099,5001,664
2020-04-011,8111,8411,7321,7502,041,1001,750
2020-03-311,8801,8931,8251,8302,041,1001,830
2020-03-301,8141,9031,7581,9003,505,0001,900
2020-03-271,7901,8101,7511,8101,944,1001,810
2020-03-261,7201,7871,7051,7591,725,0001,759
2020-03-251,7101,7651,6881,7542,366,0001,754
2020-03-241,6691,6691,6161,6452,280,3001,645
2020-03-231,6981,7271,6201,6393,869,3001,639
2020-03-191,5791,6231,5551,5672,706,9001,567
2020-03-181,5881,6221,5481,5483,062,2001,548
2020-03-171,4381,5751,4301,5623,108,0001,562
2020-03-161,5261,5581,4731,4782,086,8001,478
2020-03-131,4331,5341,4261,4963,006,0001,496
2020-03-121,6201,6381,5571,5832,195,0001,583
2020-03-111,6971,7371,6561,6582,696,5001,658
2020-03-101,6631,7051,5831,6874,257,2001,687
2020-03-091,7951,7991,6911,7383,164,0001,738
2020-03-061,8011,8291,7761,7962,301,1001,796
2020-03-051,8821,8971,8361,8423,228,2001,842
2020-03-041,9361,9581,8261,87511,875,3001,875
2020-03-031,8491,9491,8081,8567,974,4001,856
2020-03-021,7681,8001,7281,7731,094,5001,773
2020-02-281,8181,8361,7641,7751,681,2001,775
2020-02-271,8631,8741,8301,834983,0001,834
2020-02-261,9061,9111,8781,902913,1001,902
2020-02-251,8751,9231,8701,9151,093,1001,915
2020-02-211,9972,0001,9771,979739,5001,979
2020-02-201,9872,0201,9872,011797,8002,011
2020-02-191,9871,9911,9611,972887,4001,972
2020-02-181,9871,9931,9721,981488,2001,981
2020-02-171,9951,9971,9741,993401,8001,993
2020-02-142,0012,0141,9922,010448,9002,010
2020-02-132,0252,0322,0102,016716,5002,016
2020-02-122,0442,0441,9972,009812,3002,009
2020-02-102,0572,0632,0422,042634,6002,042
2020-02-072,1102,1102,0752,0881,033,0002,088
2020-02-062,0442,1452,0442,1161,851,2002,116
2020-02-052,0032,0971,9972,0262,295,9002,026
2020-02-041,9501,9771,9451,973904,3001,973
2020-02-031,9351,9771,9341,968564,5001,968
2020-01-311,9781,9971,9721,975978,9001,975
2020-01-301,9621,9671,9471,9571,055,9001,957
2020-01-291,9491,9771,9431,9741,078,1001,974
2020-01-281,9661,9731,9491,9551,064,5001,955
2020-01-271,9751,9901,9591,984892,2001,984
2020-01-242,0302,0352,0062,012786,5002,012
2020-01-232,0492,0492,0132,017818,9002,017
2020-01-222,0702,0732,0582,064483,5002,064
2020-01-212,0832,0882,0692,069368,8002,069
2020-01-202,0842,0902,0772,080304,5002,080
2020-01-172,0562,0822,0522,079595,2002,079
2020-01-162,0292,0432,0222,043641,8002,043
2020-01-152,0222,0382,0162,035492,0002,035
2020-01-142,0262,0442,0162,036936,5002,036
2020-01-102,0202,0402,0052,006980,4002,006
2020-01-092,0172,0272,0142,020576,4002,020
2020-01-082,0092,0201,9842,001715,6002,001
2020-01-072,0222,0462,0212,045520,6002,045
2020-01-062,0162,0252,0072,014660,6002,014

分割・併合履歴 : [2016-09-28]1株→0.2株