3401 帝人(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,752	1,772	1,742	1,757	997,500	1,757
2018-12-27	1,738	1,749	1,718	1,738	1,254,200	1,738
2018-12-26	1,678	1,699	1,659	1,687	1,131,000	1,687
2018-12-25	1,689	1,692	1,652	1,656	1,640,800	1,656
2018-12-21	1,748	1,755	1,711	1,719	1,618,900	1,719
2018-12-20	1,788	1,791	1,747	1,753	1,584,200	1,753
2018-12-19	1,812	1,812	1,788	1,798	1,310,200	1,798
2018-12-18	1,801	1,823	1,794	1,820	2,073,300	1,820
2018-12-17	1,849	1,861	1,841	1,841	1,116,500	1,841
2018-12-14	1,864	1,885	1,847	1,850	1,546,000	1,850
2018-12-13	1,867	1,895	1,861	1,883	1,203,300	1,883
2018-12-12	1,852	1,866	1,845	1,861	903,300	1,861
2018-12-11	1,869	1,869	1,824	1,840	1,545,600	1,840
2018-12-10	1,874	1,875	1,859	1,873	871,500	1,873
2018-12-07	1,920	1,931	1,891	1,901	1,054,900	1,901
2018-12-06	1,919	1,919	1,895	1,914	1,260,600	1,914
2018-12-05	1,915	1,939	1,904	1,930	1,229,000	1,930
2018-12-04	1,980	1,982	1,942	1,947	1,511,700	1,947
2018-12-03	1,983	2,000	1,981	1,990	1,007,500	1,990
2018-11-30	1,936	1,964	1,920	1,960	1,720,900	1,960
2018-11-29	1,958	1,974	1,955	1,956	943,000	1,956
2018-11-28	1,940	1,945	1,925	1,942	929,000	1,942
2018-11-27	1,935	1,953	1,932	1,946	1,006,000	1,946
2018-11-26	1,924	1,943	1,917	1,937	823,000	1,937
2018-11-22	1,936	1,955	1,926	1,938	1,147,200	1,938
2018-11-21	1,900	1,925	1,898	1,918	866,200	1,918
2018-11-20	1,904	1,930	1,900	1,925	980,700	1,925
2018-11-19	1,915	1,921	1,908	1,917	837,100	1,917
2018-11-16	1,927	1,941	1,917	1,922	953,400	1,922
2018-11-15	1,915	1,944	1,912	1,939	894,800	1,939
2018-11-14	1,933	1,943	1,925	1,931	904,200	1,931
2018-11-13	1,925	1,941	1,916	1,935	1,393,400	1,935
2018-11-12	1,944	1,963	1,943	1,954	800,800	1,954
2018-11-09	1,929	1,958	1,921	1,949	897,800	1,949
2018-11-08	1,971	1,986	1,941	1,945	1,107,400	1,945
2018-11-07	1,959	1,974	1,940	1,946	1,484,000	1,946
2018-11-06	1,931	1,983	1,931	1,954	1,813,500	1,954
2018-11-05	1,978	2,011	1,911	1,955	2,724,300	1,955
2018-11-02	1,989	2,007	1,979	2,003	1,228,400	2,003
2018-11-01	1,958	1,988	1,947	1,978	1,039,200	1,978
2018-10-31	1,927	1,964	1,917	1,960	1,096,200	1,960
2018-10-30	1,890	1,943	1,883	1,929	1,257,800	1,929
2018-10-29	1,951	1,967	1,919	1,922	889,400	1,922
2018-10-26	1,943	1,962	1,914	1,931	1,318,000	1,931
2018-10-25	1,933	1,937	1,916	1,924	1,511,000	1,924
2018-10-24	1,991	1,995	1,968	1,980	943,000	1,980
2018-10-23	2,016	2,024	1,974	1,978	1,290,200	1,978
2018-10-22	1,996	2,036	1,988	2,028	912,900	2,028
2018-10-19	2,010	2,013	1,992	2,010	1,210,600	2,010
2018-10-18	2,040	2,054	2,025	2,030	860,600	2,030
2018-10-17	2,065	2,072	2,046	2,053	1,183,100	2,053
2018-10-16	2,030	2,051	2,026	2,046	1,153,400	2,046
2018-10-15	2,040	2,052	2,021	2,030	1,020,900	2,030
2018-10-12	2,036	2,052	2,024	2,050	1,076,000	2,050
2018-10-11	2,085	2,098	2,052	2,065	1,655,400	2,065
2018-10-10	2,150	2,160	2,118	2,133	1,191,900	2,133
2018-10-09	2,131	2,146	2,116	2,134	1,200,200	2,134
2018-10-05	2,192	2,200	2,155	2,158	1,299,400	2,158
2018-10-04	2,221	2,231	2,206	2,208	773,800	2,208
2018-10-03	2,224	2,241	2,206	2,214	1,163,800	2,214
2018-10-02	2,212	2,246	2,212	2,239	1,516,100	2,239
2018-10-01	2,180	2,198	2,169	2,189	735,700	2,189
2018-09-28	2,161	2,189	2,159	2,179	1,412,300	2,179
2018-09-27	2,138	2,155	2,134	2,145	1,252,500	2,145
2018-09-26	2,175	2,182	2,127	2,139	2,769,400	2,139
2018-09-25	2,247	2,257	2,217	2,255	1,160,600	2,255
2018-09-21	2,198	2,242	2,197	2,242	1,626,800	2,242
2018-09-20	2,215	2,215	2,179	2,189	1,156,000	2,189
2018-09-19	2,232	2,240	2,210	2,213	759,700	2,213
2018-09-18	2,186	2,227	2,182	2,212	1,195,000	2,212
2018-09-14	2,181	2,181	2,151	2,172	1,350,700	2,172
2018-09-13	2,107	2,134	2,106	2,131	848,700	2,131
2018-09-12	2,104	2,111	2,085	2,094	882,700	2,094
2018-09-11	2,111	2,112	2,092	2,099	897,700	2,099
2018-09-10	2,126	2,130	2,110	2,111	809,300	2,111
2018-09-07	2,135	2,145	2,119	2,136	1,481,300	2,136
2018-09-06	2,115	2,135	2,107	2,114	806,000	2,114
2018-09-05	2,113	2,124	2,101	2,115	995,300	2,115
2018-09-04	2,142	2,148	2,114	2,123	1,219,300	2,123
2018-09-03	2,190	2,193	2,143	2,156	824,800	2,156
2018-08-31	2,180	2,211	2,175	2,201	808,600	2,201
2018-08-30	2,196	2,202	2,186	2,200	935,300	2,200
2018-08-29	2,216	2,219	2,195	2,196	1,384,300	2,196
2018-08-28	2,239	2,254	2,228	2,228	813,700	2,228
2018-08-27	2,229	2,237	2,216	2,227	741,700	2,227
2018-08-24	2,221	2,227	2,210	2,221	701,500	2,221
2018-08-23	2,200	2,210	2,190	2,200	774,300	2,200
2018-08-22	2,177	2,200	2,169	2,200	971,600	2,200
2018-08-21	2,153	2,159	2,131	2,155	634,000	2,155
2018-08-20	2,161	2,168	2,145	2,162	817,700	2,162
2018-08-17	2,126	2,153	2,126	2,149	648,700	2,149
2018-08-16	2,103	2,122	2,087	2,119	1,109,100	2,119
2018-08-15	2,139	2,144	2,115	2,133	839,600	2,133
2018-08-14	2,139	2,157	2,128	2,139	852,100	2,139
2018-08-13	2,139	2,141	2,094	2,105	1,285,300	2,105
2018-08-10	2,168	2,176	2,150	2,155	1,099,200	2,155
2018-08-09	2,168	2,174	2,136	2,170	987,900	2,170
2018-08-08	2,175	2,183	2,158	2,172	1,089,200	2,172
2018-08-07	2,165	2,185	2,159	2,183	680,600	2,183
2018-08-06	2,191	2,202	2,165	2,165	1,058,800	2,165
2018-08-03	2,198	2,223	2,188	2,206	1,500,700	2,206
2018-08-02	2,193	2,265	2,188	2,198	3,467,100	2,198
2018-08-01	2,071	2,201	2,065	2,196	4,038,400	2,196
2018-07-31	2,090	2,093	2,062	2,080	1,379,200	2,080
2018-07-30	2,083	2,098	2,073	2,081	635,200	2,081
2018-07-27	2,075	2,086	2,065	2,086	580,100	2,086
2018-07-26	2,075	2,085	2,069	2,071	538,500	2,071
2018-07-25	2,050	2,060	2,049	2,054	570,000	2,054
2018-07-24	2,035	2,048	2,028	2,031	744,000	2,031
2018-07-23	2,021	2,030	2,015	2,023	493,100	2,023
2018-07-20	2,044	2,054	2,022	2,033	603,600	2,033
2018-07-19	2,057	2,061	2,040	2,043	566,700	2,043
2018-07-18	2,065	2,066	2,046	2,046	610,000	2,046
2018-07-17	2,034	2,056	2,034	2,043	890,900	2,043
2018-07-13	2,002	2,040	1,999	2,029	1,053,500	2,029
2018-07-12	2,005	2,011	1,985	1,986	1,291,500	1,986
2018-07-11	2,031	2,031	1,996	2,007	864,100	2,007
2018-07-10	2,028	2,054	2,021	2,042	860,400	2,042
2018-07-09	2,018	2,029	2,007	2,023	563,000	2,023
2018-07-06	2,005	2,029	2,005	2,013	1,155,000	2,013
2018-07-05	1,995	2,000	1,980	1,993	1,012,100	1,993
2018-07-04	1,996	2,003	1,986	1,991	660,000	1,991
2018-07-03	2,014	2,018	1,984	2,003	1,068,000	2,003
2018-07-02	2,032	2,039	2,000	2,000	913,500	2,000
2018-06-29	2,026	2,039	2,020	2,032	670,300	2,032
2018-06-28	2,012	2,023	2,001	2,023	801,400	2,023
2018-06-27	2,038	2,044	2,013	2,021	775,100	2,021
2018-06-26	1,991	2,028	1,978	2,026	938,000	2,026
2018-06-25	2,012	2,014	1,996	1,998	744,400	1,998
2018-06-22	1,999	2,003	1,990	1,996	1,072,000	1,996
2018-06-21	2,018	2,034	2,003	2,010	847,600	2,010
2018-06-20	2,025	2,027	1,991	2,022	1,381,400	2,022
2018-06-19	2,048	2,053	2,019	2,019	1,510,500	2,019
2018-06-18	2,087	2,088	2,049	2,062	782,500	2,062
2018-06-15	2,105	2,106	2,082	2,086	1,644,600	2,086
2018-06-14	2,108	2,117	2,093	2,098	1,257,900	2,098
2018-06-13	2,120	2,132	2,103	2,110	1,886,600	2,110
2018-06-12	2,185	2,185	2,156	2,170	796,400	2,170
2018-06-11	2,178	2,183	2,159	2,165	684,900	2,165
2018-06-08	2,176	2,181	2,156	2,156	841,400	2,156
2018-06-07	2,199	2,199	2,175	2,178	724,600	2,178
2018-06-06	2,145	2,185	2,143	2,175	1,007,200	2,175
2018-06-05	2,168	2,172	2,138	2,145	851,300	2,145
2018-06-04	2,141	2,158	2,135	2,151	752,200	2,151
2018-06-01	2,105	2,132	2,103	2,115	1,120,400	2,115
2018-05-31	2,102	2,123	2,101	2,112	2,087,600	2,112
2018-05-30	2,089	2,097	2,080	2,090	1,225,900	2,090
2018-05-29	2,164	2,166	2,120	2,129	986,500	2,129
2018-05-28	2,156	2,194	2,147	2,183	1,183,400	2,183
2018-05-25	2,140	2,155	2,135	2,150	1,374,500	2,150
2018-05-24	2,175	2,185	2,134	2,137	1,335,100	2,137
2018-05-23	2,203	2,219	2,175	2,176	1,476,000	2,176
2018-05-22	2,207	2,232	2,201	2,217	715,500	2,217
2018-05-21	2,240	2,251	2,225	2,225	883,700	2,225
2018-05-18	2,228	2,246	2,219	2,240	885,000	2,240
2018-05-17	2,220	2,252	2,209	2,223	1,724,900	2,223
2018-05-16	2,181	2,218	2,165	2,207	1,443,200	2,207
2018-05-15	2,173	2,197	2,171	2,190	1,298,800	2,190
2018-05-14	2,162	2,177	2,145	2,173	933,500	2,173
2018-05-11	2,141	2,169	2,131	2,162	1,523,700	2,162
2018-05-10	2,111	2,139	2,081	2,128	1,504,900	2,128
2018-05-09	2,042	2,140	2,022	2,098	3,310,200	2,098
2018-05-08	2,060	2,082	2,056	2,062	887,600	2,062
2018-05-07	2,068	2,068	2,046	2,066	902,900	2,066
2018-05-02	2,070	2,074	2,063	2,068	602,100	2,068
2018-05-01	2,042	2,064	2,037	2,059	989,000	2,059
2018-04-27	2,055	2,062	2,041	2,061	982,000	2,061
2018-04-26	2,042	2,055	2,037	2,051	995,300	2,051
2018-04-25	2,070	2,072	2,045	2,063	1,190,600	2,063
2018-04-24	2,086	2,086	2,062	2,083	755,900	2,083
2018-04-23	2,072	2,095	2,067	2,074	1,097,300	2,074
2018-04-20	2,070	2,073	2,047	2,058	1,226,500	2,058
2018-04-19	2,040	2,079	2,035	2,071	1,113,200	2,071
2018-04-18	1,993	2,035	1,991	2,032	949,100	2,032
2018-04-17	2,011	2,012	1,989	2,003	1,110,800	2,003
2018-04-16	2,022	2,027	2,006	2,016	969,800	2,016
2018-04-13	2,027	2,034	1,996	2,015	1,362,800	2,015
2018-04-12	2,020	2,024	2,002	2,019	933,000	2,019
2018-04-11	2,020	2,020	2,001	2,013	782,100	2,013
2018-04-10	1,985	2,017	1,981	2,011	1,437,200	2,011
2018-04-09	1,962	1,981	1,958	1,977	957,700	1,977
2018-04-06	1,987	1,993	1,970	1,971	1,035,500	1,971
2018-04-05	1,981	1,996	1,972	1,988	1,189,500	1,988
2018-04-04	1,978	1,978	1,964	1,968	1,041,800	1,968
2018-04-03	1,972	1,975	1,959	1,973	904,200	1,973
2018-03-30	2,015	2,020	1,991	2,001	730,800	2,001
2018-03-29	2,011	2,024	1,985	2,000	1,245,600	2,000
2018-03-28	1,972	1,991	1,965	1,991	1,278,800	1,991
2018-03-27	2,004	2,028	1,992	2,024	1,329,700	2,024
2018-03-26	1,980	1,987	1,954	1,987	1,319,200	1,987
2018-03-23	2,000	2,010	1,978	1,984	2,118,100	1,984
2018-03-22	2,030	2,047	2,019	2,033	1,530,600	2,033
2018-03-20	2,025	2,045	2,013	2,044	1,347,200	2,044
2018-03-19	2,043	2,055	2,029	2,034	1,068,300	2,034
2018-03-16	2,046	2,055	2,035	2,038	1,249,900	2,038
2018-03-15	2,045	2,062	2,034	2,048	1,089,600	2,048
2018-03-14	2,046	2,066	2,041	2,051	1,019,500	2,051
2018-03-13	2,039	2,062	2,028	2,059	1,114,300	2,059
2018-03-12	2,068	2,073	2,048	2,060	1,048,700	2,060
2018-03-09	2,050	2,067	2,030	2,038	1,641,600	2,038
2018-03-08	2,055	2,059	2,027	2,038	1,063,100	2,038
2018-03-07	2,045	2,061	2,033	2,036	973,300	2,036
2018-03-06	2,079	2,079	2,042	2,054	1,436,600	2,054
2018-03-05	2,040	2,049	2,025	2,029	928,200	2,029
2018-03-02	2,053	2,069	2,042	2,053	1,421,100	2,053
2018-03-01	2,105	2,107	2,083	2,096	1,504,500	2,096
2018-02-28	2,149	2,153	2,117	2,117	1,469,500	2,117
2018-02-27	2,160	2,162	2,146	2,157	1,033,800	2,157
2018-02-26	2,162	2,164	2,134	2,140	923,100	2,140
2018-02-23	2,116	2,142	2,107	2,140	893,100	2,140
2018-02-22	2,125	2,128	2,103	2,111	2,194,800	2,111
2018-02-21	2,167	2,181	2,157	2,167	1,122,700	2,167
2018-02-20	2,189	2,195	2,170	2,180	773,300	2,180
2018-02-19	2,166	2,189	2,162	2,189	728,900	2,189
2018-02-16	2,131	2,162	2,123	2,147	951,000	2,147
2018-02-15	2,140	2,162	2,128	2,133	1,058,300	2,133
2018-02-14	2,135	2,151	2,118	2,129	1,499,900	2,129
2018-02-13	2,210	2,215	2,129	2,136	1,753,600	2,136
2018-02-09	2,156	2,189	2,150	2,175	1,932,000	2,175
2018-02-08	2,211	2,247	2,197	2,237	2,059,800	2,237
2018-02-07	2,313	2,315	2,210	2,214	2,299,400	2,214
2018-02-06	2,281	2,292	2,179	2,235	4,686,600	2,235
2018-02-05	2,400	2,413	2,338	2,366	2,522,000	2,366
2018-02-02	2,443	2,445	2,416	2,429	1,135,700	2,429
2018-02-01	2,440	2,470	2,434	2,460	1,176,500	2,460
2018-01-31	2,453	2,456	2,411	2,411	1,073,700	2,411
2018-01-30	2,472	2,474	2,445	2,448	952,400	2,448
2018-01-29	2,468	2,476	2,458	2,470	1,053,600	2,470
2018-01-26	2,491	2,494	2,470	2,476	803,600	2,476
2018-01-25	2,485	2,491	2,469	2,471	719,400	2,471
2018-01-24	2,500	2,508	2,485	2,496	965,800	2,496
2018-01-23	2,491	2,492	2,472	2,492	1,355,500	2,492
2018-01-22	2,502	2,508	2,484	2,492	1,001,900	2,492
2018-01-19	2,521	2,522	2,501	2,516	757,400	2,516
2018-01-18	2,562	2,566	2,510	2,516	1,125,100	2,516
2018-01-17	2,519	2,542	2,507	2,541	1,181,000	2,541
2018-01-16	2,539	2,564	2,528	2,545	777,800	2,545
2018-01-15	2,538	2,549	2,521	2,532	825,800	2,532
2018-01-12	2,535	2,541	2,515	2,516	1,144,500	2,516
2018-01-11	2,547	2,550	2,529	2,546	1,052,600	2,546
2018-01-10	2,565	2,575	2,560	2,572	811,400	2,572
2018-01-09	2,600	2,603	2,555	2,565	1,595,300	2,565
2018-01-05	2,561	2,594	2,560	2,592	1,104,600	2,592
2018-01-04	2,540	2,559	2,538	2,559	1,135,600	2,559

分割・併合履歴： [2016-09-28]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31