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 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 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
