3401 帝人(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,031	2,052	2,023	2,045	517,700	2,045
2019-12-27	2,061	2,067	2,055	2,055	347,500	2,055
2019-12-26	2,045	2,063	2,042	2,063	280,500	2,063
2019-12-25	2,079	2,079	2,041	2,045	361,300	2,045
2019-12-24	2,065	2,072	2,060	2,067	348,000	2,067
2019-12-23	2,090	2,092	2,066	2,068	403,600	2,068
2019-12-20	2,091	2,095	2,083	2,093	620,900	2,093
2019-12-19	2,107	2,107	2,078	2,096	606,300	2,096
2019-12-18	2,113	2,113	2,087	2,099	390,800	2,099
2019-12-17	2,108	2,108	2,097	2,103	534,000	2,103
2019-12-16	2,106	2,114	2,099	2,105	392,800	2,105
2019-12-13	2,117	2,129	2,102	2,116	860,700	2,116
2019-12-12	2,102	2,102	2,067	2,072	672,600	2,072
2019-12-11	2,096	2,108	2,085	2,103	437,000	2,103
2019-12-10	2,102	2,102	2,089	2,093	451,200	2,093
2019-12-09	2,100	2,102	2,080	2,091	496,900	2,091
2019-12-06	2,077	2,097	2,074	2,078	639,100	2,078
2019-12-05	2,089	2,092	2,063	2,083	878,200	2,083
2019-12-04	2,063	2,069	2,047	2,065	617,100	2,065
2019-12-03	2,069	2,085	2,054	2,077	572,400	2,077
2019-12-02	2,062	2,099	2,060	2,096	549,200	2,096
2019-11-29	2,070	2,072	2,046	2,059	1,633,900	2,059
2019-11-28	2,078	2,087	2,069	2,074	555,800	2,074
2019-11-27	2,084	2,091	2,069	2,075	624,500	2,075
2019-11-26	2,088	2,089	2,068	2,074	841,800	2,074
2019-11-25	2,076	2,077	2,061	2,069	909,200	2,069
2019-11-22	2,051	2,068	2,044	2,057	789,400	2,057
2019-11-21	2,040	2,054	2,024	2,053	884,000	2,053
2019-11-20	2,057	2,064	2,046	2,053	1,014,800	2,053
2019-11-19	2,074	2,083	2,060	2,064	1,265,400	2,064
2019-11-18	2,113	2,117	2,085	2,094	745,700	2,094
2019-11-15	2,098	2,138	2,095	2,127	567,700	2,127
2019-11-14	2,143	2,155	2,097	2,110	890,900	2,110
2019-11-13	2,168	2,172	2,134	2,144	785,500	2,144
2019-11-12	2,138	2,159	2,127	2,154	833,000	2,154
2019-11-11	2,134	2,157	2,131	2,142	604,500	2,142
2019-11-08	2,152	2,156	2,116	2,124	1,082,200	2,124
2019-11-07	2,165	2,165	2,103	2,128	1,494,800	2,128
2019-11-06	2,125	2,175	2,124	2,175	1,459,500	2,175
2019-11-05	2,160	2,161	2,109	2,117	1,862,500	2,117
2019-11-01	2,172	2,187	2,077	2,138	1,270,800	2,138
2019-10-31	2,193	2,198	2,156	2,182	1,144,000	2,182
2019-10-30	2,198	2,207	2,190	2,207	999,200	2,207
2019-10-29	2,196	2,211	2,187	2,209	625,100	2,209
2019-10-28	2,200	2,209	2,177	2,182	745,500	2,182
2019-10-25	2,188	2,192	2,160	2,171	572,000	2,171
2019-10-24	2,183	2,188	2,149	2,187	892,400	2,187
2019-10-23	2,183	2,192	2,149	2,192	1,082,800	2,192
2019-10-21	2,158	2,169	2,155	2,160	473,600	2,160
2019-10-18	2,124	2,152	2,122	2,147	880,900	2,147
2019-10-17	2,147	2,154	2,115	2,119	693,500	2,119
2019-10-16	2,155	2,165	2,139	2,144	1,090,000	2,144
2019-10-15	2,126	2,144	2,122	2,129	1,007,500	2,129
2019-10-11	2,093	2,105	2,073	2,102	749,300	2,102
2019-10-10	2,095	2,100	2,053	2,074	965,500	2,074
2019-10-09	2,032	2,079	2,026	2,075	1,092,200	2,075
2019-10-08	2,039	2,063	2,039	2,050	642,500	2,050
2019-10-07	2,017	2,031	2,010	2,024	465,100	2,024
2019-10-04	2,048	2,049	2,011	2,024	1,142,400	2,024
2019-10-03	2,062	2,062	2,031	2,048	1,009,200	2,048
2019-10-02	2,093	2,103	2,077	2,102	986,200	2,102
2019-10-01	2,091	2,123	2,091	2,119	839,800	2,119
2019-09-30	2,066	2,094	2,061	2,076	770,100	2,076
2019-09-27	2,080	2,095	2,058	2,087	856,700	2,087
2019-09-26	2,144	2,148	2,105	2,110	1,257,100	2,110
2019-09-25	2,104	2,126	2,091	2,126	989,100	2,126
2019-09-24	2,069	2,116	2,069	2,107	915,800	2,107
2019-09-20	2,069	2,094	2,061	2,078	1,246,500	2,078
2019-09-19	2,061	2,077	2,061	2,062	735,100	2,062
2019-09-18	2,060	2,067	2,046	2,051	585,700	2,051
2019-09-17	2,049	2,072	2,024	2,069	1,236,100	2,069
2019-09-13	2,065	2,065	2,038	2,052	1,687,000	2,052
2019-09-12	2,037	2,063	2,032	2,043	1,206,700	2,043
2019-09-11	2,004	2,030	2,003	2,028	927,100	2,028
2019-09-10	1,979	1,996	1,974	1,995	870,600	1,995
2019-09-09	1,961	1,969	1,956	1,966	482,500	1,966
2019-09-06	1,950	1,959	1,944	1,955	627,300	1,955
2019-09-05	1,931	1,948	1,924	1,940	1,042,500	1,940
2019-09-04	1,914	1,922	1,904	1,910	541,000	1,910
2019-09-03	1,904	1,921	1,899	1,920	392,700	1,920
2019-09-02	1,895	1,910	1,891	1,905	399,700	1,905
2019-08-30	1,900	1,910	1,889	1,910	760,100	1,910
2019-08-29	1,899	1,909	1,877	1,892	772,100	1,892
2019-08-28	1,868	1,889	1,862	1,888	930,800	1,888
2019-08-27	1,864	1,869	1,852	1,859	705,700	1,859
2019-08-26	1,835	1,852	1,829	1,841	863,700	1,841
2019-08-23	1,862	1,889	1,862	1,875	962,000	1,875
2019-08-22	1,850	1,850	1,837	1,847	865,300	1,847
2019-08-21	1,834	1,843	1,826	1,839	711,100	1,839
2019-08-20	1,854	1,862	1,846	1,859	423,600	1,859
2019-08-19	1,862	1,864	1,845	1,852	507,400	1,852
2019-08-16	1,830	1,840	1,826	1,836	935,500	1,836
2019-08-15	1,825	1,850	1,822	1,848	596,600	1,848
2019-08-14	1,878	1,887	1,866	1,872	655,800	1,872
2019-08-13	1,859	1,868	1,850	1,858	708,900	1,858
2019-08-09	1,872	1,873	1,850	1,868	510,500	1,868
2019-08-08	1,843	1,862	1,830	1,855	802,400	1,855
2019-08-07	1,872	1,872	1,836	1,845	980,800	1,845
2019-08-06	1,822	1,881	1,818	1,880	876,900	1,880
2019-08-05	1,868	1,896	1,860	1,881	1,162,500	1,881
2019-08-02	1,845	1,924	1,833	1,893	1,924,300	1,893
2019-08-01	1,877	1,890	1,868	1,881	716,200	1,881
2019-07-31	1,881	1,893	1,879	1,891	967,200	1,891
2019-07-30	1,868	1,886	1,867	1,879	626,300	1,879
2019-07-29	1,870	1,882	1,856	1,874	641,400	1,874
2019-07-26	1,876	1,876	1,864	1,866	533,100	1,866
2019-07-25	1,890	1,896	1,880	1,885	704,200	1,885
2019-07-24	1,870	1,876	1,863	1,874	535,300	1,874
2019-07-23	1,834	1,862	1,823	1,859	440,500	1,859
2019-07-22	1,844	1,855	1,834	1,840	331,000	1,840
2019-07-19	1,808	1,844	1,798	1,843	669,200	1,843
2019-07-18	1,849	1,854	1,805	1,808	733,300	1,808
2019-07-17	1,839	1,860	1,833	1,860	766,700	1,860
2019-07-16	1,855	1,862	1,838	1,849	402,000	1,849
2019-07-12	1,851	1,858	1,845	1,855	553,400	1,855
2019-07-11	1,810	1,842	1,807	1,836	516,500	1,836
2019-07-10	1,825	1,827	1,814	1,819	654,600	1,819
2019-07-09	1,856	1,868	1,840	1,841	668,600	1,841
2019-07-08	1,855	1,871	1,852	1,867	563,600	1,867
2019-07-05	1,855	1,870	1,851	1,868	606,300	1,868
2019-07-04	1,865	1,869	1,847	1,855	430,800	1,855
2019-07-03	1,860	1,863	1,845	1,848	517,700	1,848
2019-07-02	1,857	1,876	1,856	1,872	720,900	1,872
2019-07-01	1,869	1,877	1,851	1,874	655,000	1,874
2019-06-28	1,832	1,840	1,824	1,837	689,900	1,837
2019-06-27	1,815	1,830	1,811	1,827	757,200	1,827
2019-06-26	1,810	1,818	1,796	1,802	563,800	1,802
2019-06-25	1,825	1,825	1,801	1,805	827,400	1,805
2019-06-24	1,790	1,810	1,785	1,809	737,700	1,809
2019-06-21	1,773	1,788	1,762	1,775	1,280,600	1,775
2019-06-20	1,777	1,799	1,767	1,770	1,360,100	1,770
2019-06-19	1,800	1,825	1,795	1,817	617,800	1,817
2019-06-18	1,796	1,818	1,792	1,798	681,700	1,798
2019-06-17	1,816	1,816	1,793	1,795	786,800	1,795
2019-06-14	1,804	1,821	1,791	1,801	687,600	1,801
2019-06-13	1,809	1,815	1,798	1,804	716,800	1,804
2019-06-12	1,823	1,830	1,816	1,820	568,000	1,820
2019-06-11	1,819	1,835	1,808	1,826	559,500	1,826
2019-06-10	1,815	1,824	1,804	1,824	609,900	1,824
2019-06-07	1,782	1,795	1,777	1,789	439,500	1,789
2019-06-06	1,770	1,788	1,766	1,781	593,200	1,781
2019-06-05	1,765	1,780	1,741	1,778	1,041,800	1,778
2019-06-04	1,731	1,743	1,717	1,741	894,400	1,741
2019-06-03	1,741	1,751	1,719	1,724	1,042,800	1,724
2019-05-31	1,775	1,786	1,767	1,773	680,300	1,773
2019-05-30	1,764	1,786	1,764	1,784	399,100	1,784
2019-05-29	1,770	1,788	1,765	1,780	608,800	1,780
2019-05-28	1,789	1,800	1,780	1,790	1,089,400	1,790
2019-05-27	1,811	1,816	1,792	1,792	496,400	1,792
2019-05-24	1,781	1,805	1,772	1,802	730,700	1,802
2019-05-23	1,778	1,793	1,775	1,787	740,600	1,787
2019-05-22	1,818	1,818	1,785	1,787	731,500	1,787
2019-05-21	1,778	1,815	1,768	1,815	941,600	1,815
2019-05-20	1,814	1,826	1,795	1,805	526,200	1,805
2019-05-17	1,814	1,822	1,793	1,811	684,600	1,811
2019-05-16	1,808	1,809	1,783	1,793	757,400	1,793
2019-05-15	1,815	1,822	1,797	1,814	924,600	1,814
2019-05-14	1,782	1,816	1,772	1,816	1,114,600	1,816
2019-05-13	1,790	1,809	1,783	1,793	837,100	1,793
2019-05-10	1,780	1,810	1,780	1,787	1,352,600	1,787
2019-05-09	1,844	1,844	1,801	1,802	1,177,800	1,802
2019-05-08	1,844	1,851	1,828	1,835	1,042,000	1,835
2019-05-07	1,911	1,914	1,868	1,873	1,115,200	1,873
2019-04-26	1,893	1,909	1,885	1,907	720,900	1,907
2019-04-25	1,914	1,920	1,902	1,912	566,600	1,912
2019-04-24	1,925	1,932	1,905	1,910	610,600	1,910
2019-04-23	1,930	1,937	1,922	1,925	529,000	1,925
2019-04-22	1,922	1,933	1,920	1,927	249,000	1,927
2019-04-19	1,925	1,935	1,924	1,929	376,500	1,929
2019-04-18	1,945	1,949	1,918	1,923	619,300	1,923
2019-04-17	1,940	1,949	1,934	1,935	562,400	1,935
2019-04-16	1,946	1,946	1,927	1,928	475,600	1,928
2019-04-15	1,936	1,948	1,925	1,941	712,600	1,941
2019-04-12	1,927	1,927	1,908	1,913	552,700	1,913
2019-04-11	1,921	1,923	1,908	1,910	867,900	1,910
2019-04-10	1,913	1,917	1,900	1,908	801,200	1,908
2019-04-09	1,908	1,920	1,903	1,919	548,500	1,919
2019-04-08	1,935	1,941	1,909	1,913	490,500	1,913
2019-04-05	1,900	1,935	1,893	1,928	919,600	1,928
2019-04-04	1,899	1,913	1,892	1,902	788,300	1,902
2019-04-03	1,883	1,899	1,876	1,886	824,300	1,886
2019-04-02	1,873	1,881	1,861	1,880	830,100	1,880
2019-04-01	1,848	1,875	1,843	1,868	952,300	1,868
2019-03-29	1,848	1,850	1,825	1,826	598,200	1,826
2019-03-28	1,842	1,847	1,819	1,830	760,600	1,830
2019-03-27	1,852	1,856	1,832	1,856	1,092,300	1,856
2019-03-26	1,866	1,888	1,858	1,886	1,066,500	1,886
2019-03-25	1,873	1,875	1,852	1,866	937,000	1,866
2019-03-22	1,890	1,904	1,882	1,899	872,700	1,899
2019-03-20	1,897	1,907	1,893	1,907	684,200	1,907
2019-03-19	1,903	1,909	1,890	1,902	702,600	1,902
2019-03-18	1,913	1,921	1,900	1,906	710,500	1,906
2019-03-15	1,890	1,914	1,889	1,908	1,076,200	1,908
2019-03-14	1,910	1,921	1,888	1,889	824,000	1,889
2019-03-13	1,885	1,899	1,882	1,899	840,500	1,899
2019-03-12	1,879	1,899	1,869	1,893	867,600	1,893
2019-03-11	1,837	1,860	1,837	1,857	566,200	1,857
2019-03-08	1,854	1,865	1,832	1,836	1,146,100	1,836
2019-03-07	1,874	1,877	1,868	1,874	569,800	1,874
2019-03-06	1,875	1,888	1,873	1,882	721,500	1,882
2019-03-05	1,880	1,884	1,865	1,881	506,200	1,881
2019-03-04	1,880	1,891	1,873	1,888	548,100	1,888
2019-03-01	1,871	1,879	1,861	1,870	710,000	1,870
2019-02-28	1,885	1,885	1,862	1,867	804,500	1,867
2019-02-27	1,872	1,892	1,870	1,886	1,022,400	1,886
2019-02-26	1,884	1,887	1,866	1,873	467,200	1,873
2019-02-25	1,882	1,882	1,868	1,873	442,000	1,873
2019-02-22	1,854	1,871	1,846	1,867	690,400	1,867
2019-02-21	1,869	1,891	1,864	1,877	826,800	1,877
2019-02-20	1,885	1,890	1,868	1,869	866,500	1,869
2019-02-19	1,876	1,896	1,873	1,883	1,066,700	1,883
2019-02-18	1,860	1,871	1,857	1,870	718,300	1,870
2019-02-15	1,797	1,834	1,794	1,826	875,900	1,826
2019-02-14	1,820	1,839	1,820	1,834	1,108,300	1,834
2019-02-13	1,814	1,829	1,807	1,816	1,135,100	1,816
2019-02-12	1,760	1,795	1,754	1,789	1,286,300	1,789
2019-02-08	1,781	1,789	1,754	1,754	1,356,800	1,754
2019-02-07	1,833	1,844	1,818	1,821	899,600	1,821
2019-02-06	1,827	1,855	1,808	1,845	1,196,000	1,845
2019-02-05	1,833	1,864	1,821	1,822	1,822,800	1,822
2019-02-04	1,890	1,903	1,830	1,844	1,849,800	1,844
2019-02-01	1,879	1,893	1,869	1,876	831,800	1,876
2019-01-31	1,884	1,894	1,870	1,878	892,700	1,878
2019-01-30	1,873	1,878	1,852	1,863	861,200	1,863
2019-01-29	1,865	1,877	1,856	1,873	846,400	1,873
2019-01-28	1,870	1,883	1,858	1,864	505,400	1,864
2019-01-25	1,861	1,879	1,856	1,869	704,300	1,869
2019-01-24	1,834	1,862	1,828	1,856	988,300	1,856
2019-01-23	1,827	1,864	1,821	1,859	786,600	1,859
2019-01-22	1,872	1,877	1,837	1,842	649,100	1,842
2019-01-21	1,863	1,877	1,858	1,865	498,900	1,865
2019-01-18	1,829	1,860	1,820	1,846	717,800	1,846
2019-01-17	1,852	1,853	1,824	1,825	696,600	1,825
2019-01-16	1,859	1,862	1,823	1,829	636,300	1,829
2019-01-15	1,814	1,854	1,813	1,844	898,400	1,844
2019-01-11	1,801	1,829	1,800	1,825	844,200	1,825
2019-01-10	1,800	1,803	1,777	1,796	1,888,100	1,796
2019-01-09	1,810	1,828	1,780	1,826	1,322,700	1,826
2019-01-08	1,814	1,842	1,791	1,815	2,062,000	1,815
2019-01-07	1,802	1,832	1,794	1,818	1,270,300	1,818
2019-01-04	1,718	1,762	1,711	1,750	1,209,100	1,750

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