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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 1,632 | 1,632 | 1,608 | 1,616 | 1,252,600 | 1,616 |
| 2021-09-22 | 1,610 | 1,614 | 1,596 | 1,597 | 1,141,100 | 1,597 |
| 2021-09-21 | 1,622 | 1,640 | 1,617 | 1,624 | 1,166,400 | 1,624 |
| 2021-09-17 | 1,666 | 1,666 | 1,655 | 1,656 | 1,464,700 | 1,656 |
| 2021-09-16 | 1,662 | 1,668 | 1,651 | 1,663 | 1,131,800 | 1,663 |
| 2021-09-15 | 1,673 | 1,677 | 1,642 | 1,646 | 1,497,800 | 1,646 |
| 2021-09-14 | 1,688 | 1,692 | 1,684 | 1,692 | 1,110,400 | 1,692 |
| 2021-09-13 | 1,654 | 1,676 | 1,646 | 1,676 | 1,065,400 | 1,676 |
| 2021-09-10 | 1,649 | 1,666 | 1,641 | 1,666 | 1,448,700 | 1,666 |
| 2021-09-09 | 1,629 | 1,647 | 1,627 | 1,635 | 1,209,300 | 1,635 |
| 2021-09-08 | 1,613 | 1,647 | 1,613 | 1,635 | 1,652,400 | 1,635 |
| 2021-09-07 | 1,629 | 1,629 | 1,616 | 1,617 | 1,246,900 | 1,617 |
| 2021-09-06 | 1,629 | 1,630 | 1,615 | 1,620 | 1,094,200 | 1,620 |
| 2021-09-03 | 1,599 | 1,609 | 1,593 | 1,605 | 1,211,600 | 1,605 |
| 2021-09-02 | 1,596 | 1,600 | 1,587 | 1,598 | 886,800 | 1,598 |
| 2021-09-01 | 1,593 | 1,599 | 1,587 | 1,597 | 1,051,600 | 1,597 |
| 2021-08-31 | 1,577 | 1,588 | 1,571 | 1,583 | 1,189,700 | 1,583 |
| 2021-08-30 | 1,570 | 1,587 | 1,568 | 1,587 | 992,900 | 1,587 |
| 2021-08-27 | 1,552 | 1,559 | 1,545 | 1,556 | 1,303,200 | 1,556 |
| 2021-08-26 | 1,580 | 1,582 | 1,564 | 1,565 | 1,339,600 | 1,565 |
| 2021-08-25 | 1,590 | 1,593 | 1,576 | 1,576 | 930,000 | 1,576 |
| 2021-08-24 | 1,582 | 1,591 | 1,574 | 1,575 | 1,446,300 | 1,575 |
| 2021-08-23 | 1,600 | 1,609 | 1,585 | 1,587 | 921,700 | 1,587 |
| 2021-08-20 | 1,588 | 1,596 | 1,578 | 1,588 | 1,330,600 | 1,588 |
| 2021-08-19 | 1,597 | 1,602 | 1,591 | 1,591 | 1,227,100 | 1,591 |
| 2021-08-18 | 1,601 | 1,628 | 1,601 | 1,616 | 929,000 | 1,616 |
| 2021-08-17 | 1,621 | 1,627 | 1,601 | 1,601 | 1,029,900 | 1,601 |
| 2021-08-16 | 1,648 | 1,648 | 1,616 | 1,618 | 1,207,300 | 1,618 |
| 2021-08-13 | 1,660 | 1,664 | 1,644 | 1,650 | 779,600 | 1,650 |
| 2021-08-12 | 1,673 | 1,677 | 1,660 | 1,665 | 825,600 | 1,665 |
| 2021-08-11 | 1,662 | 1,666 | 1,648 | 1,661 | 764,000 | 1,661 |
| 2021-08-10 | 1,646 | 1,676 | 1,639 | 1,646 | 1,382,500 | 1,646 |
| 2021-08-06 | 1,658 | 1,684 | 1,646 | 1,662 | 1,266,700 | 1,662 |
| 2021-08-05 | 1,680 | 1,693 | 1,658 | 1,664 | 779,200 | 1,664 |
| 2021-08-04 | 1,696 | 1,696 | 1,666 | 1,676 | 1,005,900 | 1,676 |
| 2021-08-03 | 1,671 | 1,682 | 1,663 | 1,672 | 666,100 | 1,672 |
| 2021-08-02 | 1,667 | 1,690 | 1,666 | 1,682 | 635,500 | 1,682 |
| 2021-07-30 | 1,658 | 1,661 | 1,646 | 1,646 | 806,900 | 1,646 |
| 2021-07-29 | 1,644 | 1,657 | 1,644 | 1,653 | 712,300 | 1,653 |
| 2021-07-28 | 1,649 | 1,663 | 1,647 | 1,654 | 724,800 | 1,654 |
| 2021-07-27 | 1,672 | 1,676 | 1,653 | 1,655 | 708,100 | 1,655 |
| 2021-07-26 | 1,645 | 1,661 | 1,638 | 1,660 | 1,168,500 | 1,660 |
| 2021-07-21 | 1,680 | 1,681 | 1,646 | 1,647 | 649,100 | 1,647 |
| 2021-07-20 | 1,650 | 1,655 | 1,644 | 1,649 | 706,000 | 1,649 |
| 2021-07-19 | 1,676 | 1,691 | 1,660 | 1,672 | 764,500 | 1,672 |
| 2021-07-16 | 1,674 | 1,704 | 1,667 | 1,689 | 1,957,900 | 1,689 |
| 2021-07-15 | 1,685 | 1,691 | 1,657 | 1,660 | 922,900 | 1,660 |
| 2021-07-14 | 1,669 | 1,688 | 1,668 | 1,680 | 851,800 | 1,680 |
| 2021-07-13 | 1,662 | 1,690 | 1,660 | 1,685 | 1,067,700 | 1,685 |
| 2021-07-12 | 1,650 | 1,659 | 1,643 | 1,649 | 603,900 | 1,649 |
| 2021-07-09 | 1,612 | 1,636 | 1,601 | 1,633 | 1,313,500 | 1,633 |
| 2021-07-08 | 1,655 | 1,660 | 1,625 | 1,628 | 1,353,200 | 1,628 |
| 2021-07-07 | 1,661 | 1,672 | 1,652 | 1,654 | 1,358,600 | 1,654 |
| 2021-07-06 | 1,700 | 1,700 | 1,680 | 1,681 | 881,400 | 1,681 |
| 2021-07-05 | 1,700 | 1,706 | 1,691 | 1,694 | 539,400 | 1,694 |
| 2021-07-02 | 1,685 | 1,701 | 1,683 | 1,696 | 662,700 | 1,696 |
| 2021-07-01 | 1,703 | 1,708 | 1,690 | 1,694 | 835,500 | 1,694 |
| 2021-06-30 | 1,704 | 1,715 | 1,691 | 1,693 | 1,197,200 | 1,693 |
| 2021-06-29 | 1,707 | 1,717 | 1,700 | 1,701 | 1,029,600 | 1,701 |
| 2021-06-28 | 1,731 | 1,737 | 1,722 | 1,729 | 639,200 | 1,729 |
| 2021-06-25 | 1,727 | 1,731 | 1,711 | 1,727 | 800,600 | 1,727 |
| 2021-06-24 | 1,720 | 1,726 | 1,713 | 1,718 | 845,100 | 1,718 |
| 2021-06-23 | 1,748 | 1,748 | 1,723 | 1,725 | 713,400 | 1,725 |
| 2021-06-22 | 1,719 | 1,734 | 1,707 | 1,732 | 939,200 | 1,732 |
| 2021-06-21 | 1,696 | 1,711 | 1,687 | 1,691 | 1,410,000 | 1,691 |
| 2021-06-18 | 1,717 | 1,722 | 1,700 | 1,708 | 2,199,100 | 1,708 |
| 2021-06-17 | 1,730 | 1,739 | 1,713 | 1,714 | 2,607,000 | 1,714 |
| 2021-06-16 | 1,742 | 1,764 | 1,742 | 1,751 | 1,031,000 | 1,751 |
| 2021-06-15 | 1,758 | 1,778 | 1,756 | 1,762 | 1,525,200 | 1,762 |
| 2021-06-14 | 1,774 | 1,783 | 1,743 | 1,749 | 1,336,500 | 1,749 |
| 2021-06-11 | 1,782 | 1,788 | 1,763 | 1,766 | 1,062,600 | 1,766 |
| 2021-06-10 | 1,788 | 1,804 | 1,782 | 1,785 | 1,255,500 | 1,785 |
| 2021-06-09 | 1,803 | 1,827 | 1,800 | 1,800 | 1,220,800 | 1,800 |
| 2021-06-08 | 1,796 | 1,817 | 1,792 | 1,800 | 828,000 | 1,800 |
| 2021-06-07 | 1,818 | 1,820 | 1,797 | 1,803 | 828,900 | 1,803 |
| 2021-06-04 | 1,773 | 1,808 | 1,767 | 1,800 | 1,348,600 | 1,800 |
| 2021-06-03 | 1,758 | 1,794 | 1,753 | 1,792 | 1,976,300 | 1,792 |
| 2021-06-02 | 1,756 | 1,770 | 1,740 | 1,750 | 1,907,000 | 1,750 |
| 2021-06-01 | 1,769 | 1,780 | 1,749 | 1,752 | 1,205,300 | 1,752 |
| 2021-05-31 | 1,815 | 1,815 | 1,767 | 1,767 | 1,318,800 | 1,767 |
| 2021-05-28 | 1,790 | 1,830 | 1,776 | 1,816 | 2,190,100 | 1,816 |
| 2021-05-27 | 1,800 | 1,822 | 1,767 | 1,778 | 18,658,100 | 1,778 |
| 2021-05-26 | 1,780 | 1,803 | 1,776 | 1,803 | 2,306,700 | 1,803 |
| 2021-05-25 | 1,784 | 1,808 | 1,775 | 1,796 | 2,248,300 | 1,796 |
| 2021-05-24 | 1,776 | 1,819 | 1,768 | 1,804 | 2,068,100 | 1,804 |
| 2021-05-21 | 1,760 | 1,784 | 1,757 | 1,781 | 1,843,500 | 1,781 |
| 2021-05-20 | 1,728 | 1,776 | 1,726 | 1,776 | 1,749,200 | 1,776 |
| 2021-05-19 | 1,747 | 1,752 | 1,722 | 1,730 | 2,430,800 | 1,730 |
| 2021-05-18 | 1,809 | 1,821 | 1,787 | 1,791 | 1,840,200 | 1,791 |
| 2021-05-17 | 1,830 | 1,848 | 1,817 | 1,826 | 1,003,800 | 1,826 |
| 2021-05-14 | 1,815 | 1,843 | 1,815 | 1,831 | 1,529,400 | 1,831 |
| 2021-05-13 | 1,819 | 1,836 | 1,798 | 1,803 | 1,664,100 | 1,803 |
| 2021-05-12 | 1,808 | 1,849 | 1,804 | 1,849 | 2,196,900 | 1,849 |
| 2021-05-11 | 1,873 | 1,902 | 1,833 | 1,870 | 2,297,900 | 1,870 |
| 2021-05-10 | 1,859 | 1,885 | 1,844 | 1,876 | 1,325,700 | 1,876 |
| 2021-05-07 | 1,829 | 1,876 | 1,829 | 1,857 | 1,541,100 | 1,857 |
| 2021-05-06 | 1,878 | 1,884 | 1,825 | 1,831 | 1,800,500 | 1,831 |
| 2021-04-30 | 1,802 | 1,809 | 1,786 | 1,798 | 1,151,000 | 1,798 |
| 2021-04-28 | 1,799 | 1,807 | 1,790 | 1,804 | 761,400 | 1,804 |
| 2021-04-27 | 1,790 | 1,799 | 1,778 | 1,794 | 776,900 | 1,794 |
| 2021-04-26 | 1,790 | 1,795 | 1,773 | 1,790 | 887,400 | 1,790 |
| 2021-04-23 | 1,770 | 1,788 | 1,766 | 1,779 | 755,700 | 1,779 |
| 2021-04-22 | 1,822 | 1,822 | 1,772 | 1,779 | 1,192,000 | 1,779 |
| 2021-04-21 | 1,793 | 1,799 | 1,772 | 1,796 | 1,235,000 | 1,796 |
| 2021-04-20 | 1,824 | 1,839 | 1,803 | 1,830 | 1,354,200 | 1,830 |
| 2021-04-19 | 1,825 | 1,833 | 1,817 | 1,822 | 793,600 | 1,822 |
| 2021-04-16 | 1,824 | 1,835 | 1,815 | 1,820 | 953,700 | 1,820 |
| 2021-04-15 | 1,804 | 1,831 | 1,800 | 1,813 | 1,204,800 | 1,813 |
| 2021-04-14 | 1,830 | 1,838 | 1,812 | 1,820 | 981,800 | 1,820 |
| 2021-04-13 | 1,841 | 1,847 | 1,823 | 1,833 | 866,900 | 1,833 |
| 2021-04-12 | 1,860 | 1,874 | 1,840 | 1,844 | 720,800 | 1,844 |
| 2021-04-09 | 1,845 | 1,859 | 1,830 | 1,848 | 1,195,800 | 1,848 |
| 2021-04-08 | 1,880 | 1,886 | 1,838 | 1,845 | 1,200,800 | 1,845 |
| 2021-04-07 | 1,871 | 1,895 | 1,865 | 1,885 | 1,034,500 | 1,885 |
| 2021-04-06 | 1,919 | 1,923 | 1,866 | 1,873 | 959,700 | 1,873 |
| 2021-04-05 | 1,938 | 1,938 | 1,918 | 1,921 | 566,500 | 1,921 |
| 2021-04-02 | 1,923 | 1,934 | 1,896 | 1,906 | 707,500 | 1,906 |
| 2021-04-01 | 1,921 | 1,938 | 1,884 | 1,900 | 1,082,200 | 1,900 |
| 2021-03-31 | 1,922 | 1,930 | 1,902 | 1,907 | 1,787,600 | 1,907 |
| 2021-03-30 | 1,948 | 1,969 | 1,940 | 1,962 | 1,254,000 | 1,962 |
| 2021-03-29 | 1,977 | 1,979 | 1,944 | 1,958 | 1,103,500 | 1,958 |
| 2021-03-26 | 1,972 | 1,982 | 1,945 | 1,946 | 795,700 | 1,946 |
| 2021-03-25 | 1,936 | 1,959 | 1,929 | 1,938 | 832,100 | 1,938 |
| 2021-03-24 | 1,944 | 1,950 | 1,898 | 1,909 | 1,081,400 | 1,909 |
| 2021-03-23 | 1,992 | 2,008 | 1,960 | 1,960 | 949,800 | 1,960 |
| 2021-03-22 | 1,975 | 2,001 | 1,961 | 1,993 | 920,800 | 1,993 |
| 2021-03-19 | 1,979 | 2,005 | 1,970 | 1,997 | 1,291,900 | 1,997 |
| 2021-03-18 | 1,983 | 2,009 | 1,963 | 1,981 | 1,182,200 | 1,981 |
| 2021-03-17 | 1,979 | 1,993 | 1,972 | 1,983 | 766,200 | 1,983 |
| 2021-03-16 | 1,958 | 1,996 | 1,955 | 1,980 | 920,900 | 1,980 |
| 2021-03-15 | 1,964 | 2,003 | 1,960 | 1,983 | 919,500 | 1,983 |
| 2021-03-12 | 1,937 | 1,949 | 1,925 | 1,948 | 1,106,300 | 1,948 |
| 2021-03-11 | 1,944 | 1,973 | 1,934 | 1,943 | 1,118,800 | 1,943 |
| 2021-03-10 | 1,922 | 1,951 | 1,918 | 1,945 | 902,600 | 1,945 |
| 2021-03-09 | 1,952 | 1,953 | 1,913 | 1,936 | 1,039,500 | 1,936 |
| 2021-03-08 | 1,951 | 1,962 | 1,913 | 1,920 | 1,191,200 | 1,920 |
| 2021-03-05 | 1,893 | 1,942 | 1,881 | 1,941 | 1,399,900 | 1,941 |
| 2021-03-04 | 1,863 | 1,889 | 1,850 | 1,871 | 1,126,200 | 1,871 |
| 2021-03-03 | 1,868 | 1,892 | 1,861 | 1,890 | 788,600 | 1,890 |
| 2021-03-02 | 1,884 | 1,889 | 1,843 | 1,854 | 844,800 | 1,854 |
| 2021-03-01 | 1,866 | 1,881 | 1,845 | 1,879 | 1,059,100 | 1,879 |
| 2021-02-26 | 1,880 | 1,880 | 1,826 | 1,830 | 1,709,800 | 1,830 |
| 2021-02-25 | 1,903 | 1,913 | 1,887 | 1,890 | 655,200 | 1,890 |
| 2021-02-24 | 1,913 | 1,914 | 1,863 | 1,870 | 1,429,200 | 1,870 |
| 2021-02-22 | 1,898 | 1,903 | 1,871 | 1,873 | 877,000 | 1,873 |
| 2021-02-19 | 1,835 | 1,871 | 1,830 | 1,864 | 949,700 | 1,864 |
| 2021-02-18 | 1,906 | 1,906 | 1,851 | 1,864 | 998,800 | 1,864 |
| 2021-02-17 | 1,889 | 1,908 | 1,880 | 1,881 | 750,800 | 1,881 |
| 2021-02-16 | 1,896 | 1,908 | 1,871 | 1,876 | 805,100 | 1,876 |
| 2021-02-15 | 1,900 | 1,915 | 1,887 | 1,892 | 913,600 | 1,892 |
| 2021-02-12 | 1,908 | 1,909 | 1,848 | 1,880 | 1,191,400 | 1,880 |
| 2021-02-10 | 1,893 | 1,916 | 1,888 | 1,899 | 862,400 | 1,899 |
| 2021-02-09 | 1,932 | 1,932 | 1,866 | 1,902 | 1,843,900 | 1,902 |
| 2021-02-08 | 2,000 | 2,076 | 1,913 | 1,939 | 3,172,900 | 1,939 |
| 2021-02-05 | 1,983 | 1,987 | 1,957 | 1,979 | 836,100 | 1,979 |
| 2021-02-04 | 1,980 | 1,998 | 1,974 | 1,979 | 574,000 | 1,979 |
| 2021-02-03 | 1,957 | 1,992 | 1,953 | 1,991 | 723,100 | 1,991 |
| 2021-02-02 | 1,976 | 1,976 | 1,936 | 1,941 | 678,900 | 1,941 |
| 2021-02-01 | 1,898 | 1,971 | 1,897 | 1,961 | 817,600 | 1,961 |
| 2021-01-29 | 1,945 | 1,959 | 1,910 | 1,913 | 765,400 | 1,913 |
| 2021-01-28 | 1,943 | 1,980 | 1,922 | 1,949 | 3,446,100 | 1,949 |
| 2021-01-27 | 1,975 | 1,989 | 1,967 | 1,975 | 1,159,800 | 1,975 |
| 2021-01-26 | 1,964 | 1,990 | 1,948 | 1,952 | 776,900 | 1,952 |
| 2021-01-25 | 1,944 | 1,964 | 1,933 | 1,960 | 819,100 | 1,960 |
| 2021-01-22 | 1,905 | 1,933 | 1,896 | 1,933 | 810,900 | 1,933 |
| 2021-01-21 | 1,936 | 1,951 | 1,910 | 1,920 | 923,300 | 1,920 |
| 2021-01-20 | 1,891 | 1,949 | 1,883 | 1,938 | 1,246,500 | 1,938 |
| 2021-01-19 | 1,914 | 1,923 | 1,886 | 1,889 | 1,559,100 | 1,889 |
| 2021-01-18 | 1,957 | 1,960 | 1,918 | 1,925 | 492,000 | 1,925 |
| 2021-01-15 | 2,001 | 2,010 | 1,965 | 1,967 | 762,600 | 1,967 |
| 2021-01-14 | 1,984 | 2,024 | 1,978 | 2,001 | 960,300 | 2,001 |
| 2021-01-13 | 1,991 | 2,005 | 1,979 | 1,994 | 822,600 | 1,994 |
| 2021-01-12 | 1,962 | 2,001 | 1,956 | 1,984 | 1,214,900 | 1,984 |
| 2021-01-08 | 1,941 | 1,954 | 1,927 | 1,954 | 768,000 | 1,954 |
| 2021-01-07 | 1,960 | 1,966 | 1,935 | 1,938 | 624,100 | 1,938 |
| 2021-01-06 | 1,915 | 1,933 | 1,899 | 1,924 | 542,600 | 1,924 |
| 2021-01-05 | 1,896 | 1,918 | 1,887 | 1,914 | 496,500 | 1,914 |
| 2021-01-04 | 1,939 | 1,939 | 1,890 | 1,913 | 572,700 | 1,913 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
