3401 帝人(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,510	2,517	2,506	2,510	470,500	2,510
2017-12-28	2,527	2,534	2,497	2,502	714,500	2,502
2017-12-27	2,517	2,530	2,516	2,528	382,600	2,528
2017-12-26	2,531	2,534	2,512	2,517	613,300	2,517
2017-12-25	2,526	2,532	2,516	2,532	523,700	2,532
2017-12-22	2,520	2,520	2,506	2,513	727,400	2,513
2017-12-21	2,507	2,517	2,501	2,516	896,000	2,516
2017-12-20	2,477	2,510	2,465	2,510	1,898,600	2,510
2017-12-19	2,474	2,478	2,460	2,472	1,267,800	2,472
2017-12-18	2,425	2,479	2,415	2,479	2,175,400	2,479
2017-12-15	2,423	2,435	2,395	2,401	1,549,200	2,401
2017-12-14	2,422	2,436	2,410	2,424	1,360,400	2,424
2017-12-13	2,472	2,475	2,415	2,422	1,835,600	2,422
2017-12-12	2,480	2,491	2,466	2,473	1,743,800	2,473
2017-12-11	2,465	2,492	2,456	2,492	1,796,900	2,492
2017-12-08	2,447	2,467	2,427	2,456	2,298,600	2,456
2017-12-07	2,412	2,424	2,393	2,419	2,139,600	2,419
2017-12-06	2,431	2,441	2,385	2,396	1,654,800	2,396
2017-12-05	2,401	2,438	2,401	2,431	1,632,600	2,431
2017-12-04	2,429	2,430	2,402	2,407	1,373,000	2,407
2017-12-01	2,440	2,462	2,427	2,430	2,417,500	2,430
2017-11-30	2,404	2,420	2,378	2,420	3,608,200	2,420
2017-11-29	2,398	2,410	2,373	2,391	2,109,600	2,391
2017-11-28	2,394	2,410	2,362	2,378	1,811,000	2,378
2017-11-27	2,420	2,431	2,403	2,408	1,524,400	2,408
2017-11-24	2,390	2,418	2,383	2,412	1,310,200	2,412
2017-11-22	2,420	2,422	2,382	2,392	1,840,300	2,392
2017-11-21	2,380	2,402	2,373	2,391	1,512,400	2,391
2017-11-20	2,355	2,373	2,348	2,359	1,307,600	2,359
2017-11-17	2,393	2,397	2,362	2,374	2,356,500	2,374
2017-11-16	2,339	2,370	2,317	2,363	3,012,300	2,363
2017-11-15	2,390	2,405	2,365	2,378	2,194,500	2,378
2017-11-13	2,419	2,431	2,382	2,416	2,758,800	2,416
2017-11-10	2,402	2,449	2,401	2,426	3,101,100	2,426
2017-11-09	2,481	2,489	2,405	2,437	2,859,500	2,437
2017-11-08	2,450	2,491	2,430	2,475	3,480,000	2,475
2017-11-07	2,368	2,498	2,321	2,474	4,381,200	2,474
2017-11-06	2,432	2,436	2,386	2,402	1,914,500	2,402
2017-11-02	2,418	2,427	2,397	2,422	1,507,100	2,422
2017-11-01	2,410	2,421	2,395	2,421	1,940,100	2,421
2017-10-31	2,385	2,408	2,381	2,393	1,907,900	2,393
2017-10-30	2,391	2,402	2,375	2,390	1,393,900	2,390
2017-10-27	2,384	2,403	2,382	2,399	1,488,800	2,399
2017-10-26	2,347	2,374	2,340	2,370	1,108,800	2,370
2017-10-25	2,366	2,376	2,348	2,354	1,622,800	2,354
2017-10-24	2,349	2,352	2,327	2,351	1,247,500	2,351
2017-10-23	2,349	2,364	2,334	2,359	1,734,800	2,359
2017-10-20	2,292	2,333	2,284	2,331	2,075,900	2,331
2017-10-19	2,274	2,289	2,266	2,286	1,267,400	2,286
2017-10-18	2,253	2,263	2,246	2,263	1,088,800	2,263
2017-10-17	2,249	2,252	2,238	2,252	873,400	2,252
2017-10-16	2,245	2,255	2,233	2,246	875,200	2,246
2017-10-13	2,240	2,247	2,208	2,231	1,525,000	2,231
2017-10-12	2,264	2,269	2,242	2,249	1,027,200	2,249
2017-10-11	2,260	2,263	2,249	2,262	916,100	2,262
2017-10-10	2,264	2,271	2,255	2,265	1,281,400	2,265
2017-10-06	2,265	2,265	2,250	2,259	887,600	2,259
2017-10-05	2,273	2,283	2,249	2,258	1,302,200	2,258
2017-10-04	2,240	2,262	2,240	2,250	1,077,200	2,250
2017-10-03	2,229	2,240	2,212	2,238	935,400	2,238
2017-10-02	2,222	2,228	2,203	2,214	1,344,600	2,214
2017-09-29	2,229	2,238	2,212	2,218	1,240,000	2,218
2017-09-28	2,216	2,237	2,207	2,235	1,208,900	2,235
2017-09-27	2,212	2,214	2,195	2,207	1,080,800	2,207
2017-09-26	2,206	2,248	2,206	2,239	1,426,300	2,239
2017-09-25	2,225	2,231	2,202	2,206	1,307,000	2,206
2017-09-22	2,254	2,281	2,211	2,215	2,197,300	2,215
2017-09-21	2,300	2,301	2,274	2,278	1,362,300	2,278
2017-09-20	2,300	2,303	2,277	2,283	1,149,500	2,283
2017-09-19	2,258	2,292	2,257	2,291	1,566,700	2,291
2017-09-15	2,222	2,234	2,216	2,226	1,218,200	2,226
2017-09-14	2,236	2,244	2,215	2,221	1,095,500	2,221
2017-09-13	2,246	2,247	2,224	2,233	1,106,200	2,233
2017-09-12	2,227	2,239	2,219	2,229	1,188,800	2,229
2017-09-11	2,204	2,216	2,200	2,205	842,200	2,205
2017-09-08	2,223	2,229	2,188	2,196	1,439,800	2,196
2017-09-07	2,190	2,219	2,184	2,219	1,712,200	2,219
2017-09-06	2,149	2,176	2,139	2,175	1,630,600	2,175
2017-09-05	2,190	2,203	2,160	2,170	1,215,900	2,170
2017-09-04	2,225	2,226	2,184	2,192	1,222,500	2,192
2017-09-01	2,226	2,237	2,219	2,233	1,253,700	2,233
2017-08-31	2,226	2,245	2,220	2,232	1,618,100	2,232
2017-08-30	2,245	2,247	2,220	2,226	3,170,200	2,226
2017-08-29	2,220	2,240	2,217	2,230	1,217,400	2,230
2017-08-28	2,232	2,245	2,223	2,229	1,356,100	2,229
2017-08-25	2,203	2,233	2,201	2,227	1,238,100	2,227
2017-08-24	2,183	2,209	2,183	2,195	1,077,500	2,195
2017-08-23	2,184	2,212	2,179	2,185	1,569,700	2,185
2017-08-22	2,151	2,172	2,143	2,172	1,703,400	2,172
2017-08-21	2,153	2,163	2,146	2,159	1,204,400	2,159
2017-08-18	2,188	2,198	2,160	2,169	2,069,700	2,169
2017-08-17	2,194	2,214	2,181	2,208	1,017,100	2,208
2017-08-16	2,193	2,202	2,187	2,190	1,181,700	2,190
2017-08-15	2,196	2,203	2,182	2,189	1,238,300	2,189
2017-08-14	2,133	2,190	2,129	2,183	2,075,200	2,183
2017-08-10	2,159	2,166	2,137	2,144	1,710,600	2,144
2017-08-09	2,146	2,149	2,120	2,141	1,424,300	2,141
2017-08-08	2,154	2,172	2,144	2,145	1,862,600	2,145
2017-08-07	2,163	2,163	2,134	2,151	1,736,400	2,151
2017-08-04	2,170	2,171	2,154	2,158	1,503,200	2,158
2017-08-03	2,178	2,207	2,175	2,182	3,017,500	2,182
2017-08-02	2,253	2,253	2,171	2,177	3,871,700	2,177
2017-08-01	2,217	2,275	2,209	2,275	3,320,500	2,275
2017-07-31	2,200	2,220	2,193	2,218	1,095,700	2,218
2017-07-28	2,226	2,226	2,197	2,208	1,235,200	2,208
2017-07-27	2,231	2,239	2,219	2,233	1,366,200	2,233
2017-07-26	2,230	2,245	2,222	2,241	1,442,300	2,241
2017-07-25	2,232	2,238	2,213	2,218	1,074,800	2,218
2017-07-24	2,224	2,227	2,212	2,216	1,057,300	2,216
2017-07-21	2,232	2,243	2,229	2,231	1,362,800	2,231
2017-07-20	2,253	2,255	2,235	2,243	1,264,400	2,243
2017-07-19	2,250	2,253	2,240	2,247	1,202,600	2,247
2017-07-18	2,236	2,253	2,215	2,253	1,512,800	2,253
2017-07-14	2,230	2,258	2,230	2,254	1,838,500	2,254
2017-07-13	2,230	2,232	2,208	2,213	1,426,700	2,213
2017-07-12	2,223	2,232	2,208	2,228	1,411,500	2,228
2017-07-11	2,199	2,236	2,196	2,223	1,389,700	2,223
2017-07-10	2,190	2,205	2,185	2,199	1,277,000	2,199
2017-07-07	2,186	2,194	2,173	2,178	1,898,900	2,178
2017-07-06	2,224	2,229	2,208	2,215	1,634,900	2,215
2017-07-05	2,197	2,226	2,191	2,224	1,801,900	2,224
2017-07-04	2,194	2,204	2,177	2,197	1,896,700	2,197
2017-07-03	2,165	2,183	2,164	2,181	979,600	2,181
2017-06-30	2,160	2,174	2,152	2,161	1,482,900	2,161
2017-06-29	2,194	2,197	2,170	2,175	1,460,500	2,175
2017-06-28	2,180	2,204	2,173	2,179	1,500,000	2,179
2017-06-27	2,163	2,193	2,160	2,176	1,699,500	2,176
2017-06-26	2,159	2,167	2,144	2,151	1,689,600	2,151
2017-06-23	2,183	2,184	2,159	2,164	1,240,500	2,164
2017-06-22	2,153	2,183	2,150	2,173	2,129,400	2,173
2017-06-21	2,164	2,173	2,149	2,153	1,560,600	2,153
2017-06-20	2,171	2,188	2,165	2,167	1,496,400	2,167
2017-06-19	2,137	2,156	2,130	2,155	1,540,900	2,155
2017-06-16	2,097	2,134	2,096	2,130	2,140,500	2,130
2017-06-15	2,099	2,117	2,083	2,090	1,770,900	2,090
2017-06-14	2,100	2,120	2,086	2,105	2,229,900	2,105
2017-06-13	2,071	2,093	2,063	2,091	1,755,500	2,091
2017-06-12	2,062	2,080	2,061	2,072	1,114,400	2,072
2017-06-09	2,051	2,064	2,042	2,060	1,504,600	2,060
2017-06-08	2,048	2,056	2,030	2,051	1,800,300	2,051
2017-06-07	2,037	2,046	2,022	2,045	1,629,600	2,045
2017-06-06	2,067	2,070	2,034	2,037	2,275,200	2,037
2017-06-05	2,110	2,110	2,069	2,077	1,522,600	2,077
2017-06-02	2,104	2,122	2,098	2,110	1,472,200	2,110
2017-06-01	2,075	2,110	2,075	2,095	1,489,500	2,095
2017-05-31	2,080	2,084	2,059	2,069	2,044,500	2,069
2017-05-30	2,078	2,087	2,056	2,083	1,277,000	2,083
2017-05-29	2,109	2,115	2,083	2,087	1,664,700	2,087
2017-05-26	2,123	2,157	2,101	2,103	2,735,100	2,103
2017-05-25	2,084	2,088	2,063	2,078	1,432,300	2,078
2017-05-24	2,111	2,112	2,076	2,095	1,714,200	2,095
2017-05-23	2,070	2,112	2,064	2,095	2,004,100	2,095
2017-05-22	2,081	2,088	2,069	2,080	1,302,900	2,080
2017-05-19	2,062	2,078	2,043	2,074	1,856,000	2,074
2017-05-18	2,066	2,075	2,050	2,057	1,739,000	2,057
2017-05-17	2,113	2,115	2,083	2,087	1,660,800	2,087
2017-05-16	2,141	2,164	2,119	2,122	2,208,500	2,122
2017-05-15	2,142	2,149	2,118	2,127	1,971,000	2,127
2017-05-12	2,182	2,185	2,156	2,159	1,438,200	2,159
2017-05-11	2,194	2,202	2,154	2,182	2,020,400	2,182
2017-05-10	2,193	2,207	2,166	2,188	2,725,600	2,188
2017-05-09	2,221	2,249	2,170	2,221	3,339,700	2,221
2017-05-08	2,203	2,210	2,193	2,210	1,714,000	2,210
2017-05-02	2,179	2,191	2,159	2,185	1,497,400	2,185
2017-05-01	2,190	2,219	2,168	2,178	2,347,400	2,178
2017-04-28	2,166	2,173	2,149	2,159	1,307,600	2,159
2017-04-27	2,141	2,166	2,141	2,161	1,343,700	2,161
2017-04-26	2,135	2,153	2,127	2,151	1,796,500	2,151
2017-04-25	2,119	2,131	2,108	2,127	1,294,700	2,127
2017-04-24	2,115	2,117	2,091	2,115	1,047,700	2,115
2017-04-21	2,095	2,096	2,080	2,093	1,173,300	2,093
2017-04-20	2,057	2,094	2,054	2,086	1,152,600	2,086
2017-04-19	2,039	2,064	2,034	2,056	1,433,400	2,056
2017-04-18	2,046	2,066	2,039	2,041	911,800	2,041
2017-04-17	2,026	2,043	2,018	2,037	901,100	2,037
2017-04-14	2,045	2,052	2,026	2,038	856,900	2,038
2017-04-13	2,041	2,057	2,023	2,047	1,441,600	2,047
2017-04-12	2,061	2,076	2,041	2,051	1,548,000	2,051
2017-04-11	2,057	2,075	2,053	2,071	1,274,700	2,071
2017-04-10	2,073	2,081	2,064	2,076	1,084,700	2,076
2017-04-07	2,051	2,066	2,030	2,054	1,790,000	2,054
2017-04-06	2,058	2,070	2,029	2,032	1,507,700	2,032
2017-04-05	2,058	2,080	2,051	2,074	2,047,100	2,074
2017-04-04	2,057	2,063	2,023	2,041	1,961,500	2,041
2017-04-03	2,075	2,083	2,054	2,072	2,152,300	2,072
2017-03-31	2,137	2,142	2,099	2,099	1,480,100	2,099
2017-03-30	2,131	2,144	2,123	2,130	997,400	2,130
2017-03-29	2,140	2,149	2,130	2,135	1,389,700	2,135
2017-03-28	2,162	2,162	2,140	2,154	1,561,500	2,154
2017-03-27	2,130	2,160	2,129	2,136	1,493,900	2,136
2017-03-24	2,124	2,147	2,121	2,147	1,037,200	2,147
2017-03-23	2,135	2,137	2,121	2,127	872,200	2,127
2017-03-22	2,144	2,153	2,122	2,135	1,290,300	2,135
2017-03-21	2,175	2,182	2,165	2,171	1,295,300	2,171
2017-03-17	2,200	2,207	2,187	2,190	1,084,300	2,190
2017-03-16	2,191	2,214	2,187	2,206	935,700	2,206
2017-03-15	2,209	2,209	2,182	2,194	822,300	2,194
2017-03-14	2,238	2,239	2,211	2,219	1,211,200	2,219
2017-03-13	2,222	2,243	2,212	2,239	1,742,100	2,239
2017-03-10	2,220	2,222	2,195	2,211	1,636,700	2,211
2017-03-09	2,174	2,190	2,167	2,186	1,052,400	2,186
2017-03-08	2,159	2,182	2,159	2,170	1,277,600	2,170
2017-03-07	2,164	2,177	2,158	2,167	1,160,200	2,167
2017-03-06	2,170	2,180	2,154	2,174	1,119,600	2,174
2017-03-03	2,190	2,194	2,162	2,170	1,156,500	2,170
2017-03-02	2,202	2,206	2,190	2,201	1,364,800	2,201
2017-03-01	2,171	2,178	2,147	2,175	1,260,000	2,175
2017-02-28	2,168	2,172	2,146	2,149	1,744,000	2,149
2017-02-27	2,160	2,162	2,139	2,151	1,208,200	2,151
2017-02-24	2,173	2,187	2,166	2,176	1,132,200	2,176
2017-02-23	2,186	2,194	2,167	2,185	1,183,000	2,185
2017-02-22	2,200	2,208	2,172	2,180	1,738,900	2,180
2017-02-21	2,167	2,196	2,167	2,190	1,360,400	2,190
2017-02-20	2,145	2,161	2,140	2,159	1,272,200	2,159
2017-02-17	2,167	2,169	2,140	2,150	1,401,100	2,150
2017-02-16	2,188	2,235	2,170	2,174	2,561,800	2,174
2017-02-15	2,170	2,184	2,163	2,178	2,186,300	2,178
2017-02-14	2,160	2,161	2,124	2,127	2,186,000	2,127
2017-02-13	2,175	2,177	2,145	2,154	2,374,100	2,154
2017-02-10	2,150	2,175	2,135	2,172	2,648,900	2,172
2017-02-09	2,168	2,169	2,116	2,125	3,452,200	2,125
2017-02-08	2,191	2,204	2,173	2,195	1,922,800	2,195
2017-02-07	2,167	2,231	2,133	2,218	4,305,600	2,218
2017-02-06	2,351	2,378	2,218	2,228	4,865,900	2,228
2017-02-03	2,371	2,383	2,337	2,352	1,353,100	2,352
2017-02-02	2,420	2,420	2,370	2,371	1,346,400	2,371
2017-02-01	2,369	2,417	2,353	2,417	1,925,900	2,417
2017-01-31	2,352	2,398	2,346	2,386	1,904,400	2,386
2017-01-30	2,412	2,417	2,363	2,385	2,058,900	2,385
2017-01-27	2,440	2,453	2,433	2,439	1,719,700	2,439
2017-01-26	2,442	2,461	2,430	2,456	1,398,200	2,456
2017-01-25	2,429	2,435	2,395	2,408	1,255,600	2,408
2017-01-24	2,403	2,414	2,383	2,395	1,164,900	2,395
2017-01-23	2,407	2,426	2,391	2,405	1,464,900	2,405
2017-01-20	2,391	2,419	2,390	2,407	955,000	2,407
2017-01-19	2,400	2,412	2,385	2,401	944,300	2,401
2017-01-18	2,358	2,383	2,329	2,378	1,148,300	2,378
2017-01-17	2,408	2,410	2,373	2,373	1,060,300	2,373
2017-01-16	2,402	2,420	2,394	2,409	848,400	2,409
2017-01-13	2,419	2,438	2,398	2,421	1,059,400	2,421
2017-01-12	2,420	2,425	2,395	2,410	1,099,100	2,410
2017-01-11	2,423	2,444	2,409	2,436	1,592,800	2,436
2017-01-10	2,450	2,450	2,421	2,428	1,607,000	2,428
2017-01-06	2,422	2,468	2,419	2,454	1,862,400	2,454
2017-01-05	2,429	2,430	2,406	2,412	1,477,100	2,412
2017-01-04	2,384	2,423	2,378	2,418	1,477,100	2,418

分割・併合履歴： [2016-09-28]1株→0.2株