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
2022-01-191,4551,4751,4421,4471,037,9001,447
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