3401 帝人(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,956	1,958	1,923	1,940	706,500	1,940
2020-12-29	1,934	1,961	1,932	1,957	861,000	1,957
2020-12-28	1,901	1,931	1,897	1,928	642,500	1,928
2020-12-25	1,900	1,905	1,885	1,893	472,300	1,893
2020-12-24	1,874	1,898	1,865	1,869	521,400	1,869
2020-12-23	1,912	1,919	1,849	1,862	1,173,600	1,862
2020-12-22	1,923	1,928	1,908	1,913	734,500	1,913
2020-12-21	1,947	1,955	1,925	1,933	680,300	1,933
2020-12-18	1,919	1,945	1,913	1,936	867,800	1,936
2020-12-17	1,927	1,936	1,912	1,930	1,156,200	1,930
2020-12-16	1,969	1,977	1,948	1,948	748,100	1,948
2020-12-15	1,968	1,978	1,934	1,943	1,078,100	1,943
2020-12-14	1,975	1,994	1,968	1,985	678,700	1,985
2020-12-11	1,958	1,975	1,954	1,975	1,337,600	1,975
2020-12-10	1,934	1,964	1,894	1,947	839,500	1,947
2020-12-09	1,947	1,957	1,935	1,949	809,000	1,949
2020-12-08	1,949	1,964	1,926	1,944	1,096,100	1,944
2020-12-07	1,927	1,946	1,922	1,936	978,200	1,936
2020-12-04	1,884	1,919	1,881	1,919	1,110,000	1,919
2020-12-03	1,874	1,904	1,870	1,888	1,250,300	1,888
2020-12-02	1,845	1,875	1,842	1,868	1,627,300	1,868
2020-12-01	1,795	1,818	1,781	1,816	1,254,400	1,816
2020-11-30	1,840	1,841	1,777	1,784	1,907,900	1,784
2020-11-27	1,832	1,841	1,817	1,826	745,400	1,826
2020-11-26	1,853	1,853	1,820	1,832	827,700	1,832
2020-11-25	1,877	1,881	1,849	1,866	1,383,000	1,866
2020-11-24	1,875	1,877	1,854	1,856	879,700	1,856
2020-11-20	1,835	1,853	1,828	1,847	785,400	1,847
2020-11-19	1,831	1,851	1,817	1,849	1,332,000	1,849
2020-11-18	1,808	1,820	1,787	1,812	720,900	1,812
2020-11-17	1,859	1,863	1,809	1,820	1,074,400	1,820
2020-11-16	1,827	1,855	1,819	1,851	965,300	1,851
2020-11-13	1,817	1,818	1,783	1,812	1,039,800	1,812
2020-11-12	1,801	1,814	1,787	1,813	1,407,400	1,813
2020-11-11	1,773	1,802	1,753	1,800	1,779,900	1,800
2020-11-10	1,750	1,769	1,707	1,720	1,310,600	1,720
2020-11-09	1,718	1,718	1,683	1,713	758,800	1,713
2020-11-06	1,684	1,711	1,673	1,705	1,254,500	1,705
2020-11-05	1,644	1,666	1,627	1,656	1,409,400	1,656
2020-11-04	1,591	1,672	1,566	1,662	2,156,700	1,662
2020-11-02	1,600	1,682	1,600	1,631	1,567,800	1,631
2020-10-30	1,633	1,639	1,591	1,596	852,500	1,596
2020-10-29	1,607	1,632	1,601	1,628	595,200	1,628
2020-10-28	1,616	1,625	1,603	1,618	1,028,100	1,618
2020-10-27	1,656	1,669	1,635	1,643	800,500	1,643
2020-10-26	1,650	1,670	1,645	1,669	398,700	1,669
2020-10-23	1,670	1,678	1,657	1,663	470,700	1,663
2020-10-22	1,679	1,681	1,657	1,662	562,000	1,662
2020-10-21	1,665	1,699	1,658	1,698	641,900	1,698
2020-10-20	1,676	1,681	1,650	1,654	469,400	1,654
2020-10-19	1,700	1,715	1,688	1,690	384,700	1,690
2020-10-16	1,687	1,700	1,673	1,691	463,100	1,691
2020-10-15	1,688	1,697	1,679	1,687	458,200	1,687
2020-10-14	1,677	1,687	1,667	1,685	569,300	1,685
2020-10-13	1,694	1,704	1,675	1,691	524,100	1,691
2020-10-12	1,702	1,708	1,681	1,694	511,900	1,694
2020-10-09	1,710	1,724	1,694	1,696	500,500	1,696
2020-10-08	1,720	1,732	1,703	1,712	972,500	1,712
2020-10-07	1,669	1,704	1,666	1,700	681,600	1,700
2020-10-06	1,665	1,685	1,656	1,680	642,700	1,680
2020-10-05	1,644	1,659	1,637	1,645	607,100	1,645
2020-10-02	1,618	1,634	1,605	1,611	1,070,000	1,611
2020-09-30	1,682	1,682	1,629	1,629	914,800	1,629
2020-09-29	1,717	1,717	1,670	1,689	547,800	1,689
2020-09-28	1,691	1,707	1,676	1,707	598,500	1,707
2020-09-25	1,697	1,700	1,667	1,671	827,600	1,671
2020-09-24	1,680	1,687	1,668	1,676	551,200	1,676
2020-09-23	1,664	1,691	1,654	1,689	623,800	1,689
2020-09-18	1,657	1,688	1,653	1,678	856,700	1,678
2020-09-17	1,671	1,685	1,652	1,664	641,300	1,664
2020-09-16	1,689	1,689	1,666	1,667	684,400	1,667
2020-09-15	1,701	1,707	1,680	1,690	699,900	1,690
2020-09-14	1,714	1,738	1,712	1,721	441,400	1,721
2020-09-11	1,708	1,708	1,690	1,701	647,100	1,701
2020-09-10	1,672	1,704	1,668	1,704	547,800	1,704
2020-09-09	1,648	1,686	1,641	1,682	842,500	1,682
2020-09-08	1,656	1,666	1,649	1,666	381,900	1,666
2020-09-07	1,659	1,671	1,654	1,661	423,700	1,661
2020-09-04	1,631	1,663	1,631	1,658	664,600	1,658
2020-09-03	1,671	1,683	1,663	1,671	551,300	1,671
2020-09-02	1,658	1,660	1,640	1,657	488,500	1,657
2020-09-01	1,644	1,650	1,631	1,649	650,300	1,649
2020-08-31	1,681	1,693	1,663	1,664	732,600	1,664
2020-08-28	1,676	1,695	1,639	1,660	938,000	1,660
2020-08-27	1,678	1,679	1,661	1,674	678,400	1,674
2020-08-26	1,703	1,704	1,680	1,691	423,500	1,691
2020-08-25	1,701	1,721	1,701	1,713	812,500	1,713
2020-08-24	1,670	1,683	1,665	1,670	501,900	1,670
2020-08-21	1,673	1,681	1,659	1,661	686,500	1,661
2020-08-20	1,659	1,667	1,654	1,663	559,900	1,663
2020-08-19	1,665	1,677	1,657	1,675	471,900	1,675
2020-08-18	1,671	1,676	1,655	1,665	541,500	1,665
2020-08-17	1,680	1,701	1,671	1,680	547,200	1,680
2020-08-14	1,705	1,710	1,685	1,696	688,200	1,696
2020-08-13	1,720	1,722	1,681	1,699	1,096,200	1,699
2020-08-12	1,668	1,713	1,662	1,710	1,429,700	1,710
2020-08-11	1,631	1,676	1,631	1,670	1,146,200	1,670
2020-08-07	1,617	1,648	1,616	1,631	845,200	1,631
2020-08-06	1,659	1,668	1,615	1,625	1,116,000	1,625
2020-08-05	1,636	1,685	1,617	1,667	1,715,700	1,667
2020-08-04	1,550	1,642	1,550	1,636	1,837,100	1,636
2020-08-03	1,536	1,540	1,520	1,524	884,300	1,524
2020-07-31	1,556	1,562	1,517	1,519	1,180,700	1,519
2020-07-30	1,605	1,611	1,562	1,564	1,128,300	1,564
2020-07-29	1,612	1,620	1,603	1,609	881,200	1,609
2020-07-28	1,651	1,659	1,629	1,631	917,400	1,631
2020-07-27	1,650	1,662	1,631	1,660	1,007,100	1,660
2020-07-22	1,707	1,717	1,680	1,681	927,100	1,681
2020-07-21	1,696	1,703	1,678	1,700	849,700	1,700
2020-07-20	1,711	1,717	1,693	1,712	600,900	1,712
2020-07-17	1,745	1,745	1,717	1,724	744,500	1,724
2020-07-16	1,741	1,763	1,719	1,728	1,087,200	1,728
2020-07-15	1,720	1,732	1,707	1,716	492,400	1,716
2020-07-14	1,700	1,714	1,690	1,699	517,100	1,699
2020-07-13	1,680	1,712	1,674	1,700	588,300	1,700
2020-07-10	1,672	1,675	1,650	1,650	638,400	1,650
2020-07-09	1,663	1,687	1,661	1,671	701,800	1,671
2020-07-08	1,685	1,699	1,663	1,663	809,300	1,663
2020-07-07	1,692	1,692	1,659	1,676	747,100	1,676
2020-07-06	1,660	1,694	1,657	1,690	714,300	1,690
2020-07-03	1,691	1,695	1,654	1,667	489,700	1,667
2020-07-02	1,684	1,688	1,666	1,676	734,000	1,676
2020-07-01	1,699	1,708	1,675	1,678	639,400	1,678
2020-06-30	1,712	1,732	1,709	1,714	763,900	1,714
2020-06-29	1,696	1,702	1,678	1,685	704,300	1,685
2020-06-26	1,731	1,741	1,700	1,707	950,300	1,707
2020-06-25	1,721	1,722	1,700	1,715	646,800	1,715
2020-06-24	1,767	1,767	1,728	1,738	818,500	1,738
2020-06-23	1,782	1,793	1,761	1,774	606,400	1,774
2020-06-22	1,759	1,776	1,752	1,761	387,300	1,761
2020-06-19	1,799	1,799	1,756	1,770	1,209,300	1,770
2020-06-18	1,760	1,774	1,751	1,774	512,700	1,774
2020-06-17	1,782	1,783	1,752	1,763	470,700	1,763
2020-06-16	1,767	1,795	1,748	1,787	980,900	1,787
2020-06-15	1,759	1,767	1,710	1,710	767,600	1,710
2020-06-12	1,746	1,751	1,724	1,747	1,094,000	1,747
2020-06-11	1,794	1,807	1,773	1,780	1,093,400	1,780
2020-06-10	1,813	1,823	1,800	1,813	723,600	1,813
2020-06-09	1,849	1,849	1,809	1,825	979,600	1,825
2020-06-08	1,852	1,853	1,821	1,836	927,900	1,836
2020-06-05	1,845	1,852	1,819	1,852	1,040,400	1,852
2020-06-04	1,806	1,817	1,788	1,813	1,211,900	1,813
2020-06-03	1,797	1,809	1,781	1,794	858,700	1,794
2020-06-02	1,777	1,794	1,776	1,784	1,034,000	1,784
2020-06-01	1,760	1,774	1,754	1,766	732,300	1,766
2020-05-29	1,770	1,782	1,755	1,764	1,500,300	1,764
2020-05-28	1,769	1,792	1,742	1,782	1,463,300	1,782
2020-05-27	1,725	1,764	1,722	1,763	1,463,700	1,763
2020-05-26	1,702	1,724	1,686	1,717	872,000	1,717
2020-05-25	1,697	1,704	1,679	1,693	574,000	1,693
2020-05-22	1,689	1,692	1,665	1,674	558,200	1,674
2020-05-21	1,712	1,725	1,684	1,689	998,200	1,689
2020-05-20	1,667	1,696	1,664	1,691	745,000	1,691
2020-05-19	1,668	1,682	1,662	1,676	1,003,800	1,676
2020-05-18	1,639	1,647	1,632	1,645	611,800	1,645
2020-05-15	1,643	1,660	1,629	1,652	700,700	1,652
2020-05-14	1,678	1,685	1,642	1,643	1,203,200	1,643
2020-05-13	1,641	1,697	1,640	1,686	1,008,600	1,686
2020-05-12	1,675	1,680	1,644	1,658	1,041,700	1,658
2020-05-11	1,662	1,692	1,660	1,688	1,151,200	1,688
2020-05-08	1,691	1,698	1,663	1,681	1,238,400	1,681
2020-05-07	1,668	1,672	1,641	1,652	1,097,300	1,652
2020-05-01	1,706	1,706	1,657	1,666	1,062,600	1,666
2020-04-30	1,744	1,744	1,722	1,725	1,261,500	1,725
2020-04-28	1,746	1,746	1,707	1,714	1,075,000	1,714
2020-04-27	1,728	1,752	1,711	1,744	1,124,800	1,744
2020-04-24	1,734	1,737	1,703	1,717	1,093,000	1,717
2020-04-23	1,710	1,729	1,707	1,729	714,800	1,729
2020-04-22	1,680	1,705	1,669	1,692	750,100	1,692
2020-04-21	1,708	1,722	1,700	1,704	863,700	1,704
2020-04-20	1,779	1,786	1,741	1,744	882,200	1,744
2020-04-17	1,740	1,758	1,732	1,757	993,300	1,757
2020-04-16	1,742	1,758	1,723	1,733	1,313,400	1,733
2020-04-15	1,754	1,774	1,734	1,739	1,276,600	1,739
2020-04-14	1,718	1,744	1,709	1,734	953,500	1,734
2020-04-13	1,743	1,752	1,718	1,727	755,100	1,727
2020-04-10	1,730	1,760	1,709	1,755	814,100	1,755
2020-04-09	1,758	1,760	1,720	1,725	898,100	1,725
2020-04-08	1,719	1,758	1,702	1,747	984,800	1,747
2020-04-07	1,740	1,758	1,684	1,727	1,584,300	1,727
2020-04-06	1,648	1,744	1,640	1,728	1,311,000	1,728
2020-04-03	1,683	1,716	1,650	1,672	1,832,900	1,672
2020-04-02	1,710	1,731	1,664	1,664	2,099,500	1,664
2020-04-01	1,811	1,841	1,732	1,750	2,041,100	1,750
2020-03-31	1,880	1,893	1,825	1,830	2,041,100	1,830
2020-03-30	1,814	1,903	1,758	1,900	3,505,000	1,900
2020-03-27	1,790	1,810	1,751	1,810	1,944,100	1,810
2020-03-26	1,720	1,787	1,705	1,759	1,725,000	1,759
2020-03-25	1,710	1,765	1,688	1,754	2,366,000	1,754
2020-03-24	1,669	1,669	1,616	1,645	2,280,300	1,645
2020-03-23	1,698	1,727	1,620	1,639	3,869,300	1,639
2020-03-19	1,579	1,623	1,555	1,567	2,706,900	1,567
2020-03-18	1,588	1,622	1,548	1,548	3,062,200	1,548
2020-03-17	1,438	1,575	1,430	1,562	3,108,000	1,562
2020-03-16	1,526	1,558	1,473	1,478	2,086,800	1,478
2020-03-13	1,433	1,534	1,426	1,496	3,006,000	1,496
2020-03-12	1,620	1,638	1,557	1,583	2,195,000	1,583
2020-03-11	1,697	1,737	1,656	1,658	2,696,500	1,658
2020-03-10	1,663	1,705	1,583	1,687	4,257,200	1,687
2020-03-09	1,795	1,799	1,691	1,738	3,164,000	1,738
2020-03-06	1,801	1,829	1,776	1,796	2,301,100	1,796
2020-03-05	1,882	1,897	1,836	1,842	3,228,200	1,842
2020-03-04	1,936	1,958	1,826	1,875	11,875,300	1,875
2020-03-03	1,849	1,949	1,808	1,856	7,974,400	1,856
2020-03-02	1,768	1,800	1,728	1,773	1,094,500	1,773
2020-02-28	1,818	1,836	1,764	1,775	1,681,200	1,775
2020-02-27	1,863	1,874	1,830	1,834	983,000	1,834
2020-02-26	1,906	1,911	1,878	1,902	913,100	1,902
2020-02-25	1,875	1,923	1,870	1,915	1,093,100	1,915
2020-02-21	1,997	2,000	1,977	1,979	739,500	1,979
2020-02-20	1,987	2,020	1,987	2,011	797,800	2,011
2020-02-19	1,987	1,991	1,961	1,972	887,400	1,972
2020-02-18	1,987	1,993	1,972	1,981	488,200	1,981
2020-02-17	1,995	1,997	1,974	1,993	401,800	1,993
2020-02-14	2,001	2,014	1,992	2,010	448,900	2,010
2020-02-13	2,025	2,032	2,010	2,016	716,500	2,016
2020-02-12	2,044	2,044	1,997	2,009	812,300	2,009
2020-02-10	2,057	2,063	2,042	2,042	634,600	2,042
2020-02-07	2,110	2,110	2,075	2,088	1,033,000	2,088
2020-02-06	2,044	2,145	2,044	2,116	1,851,200	2,116
2020-02-05	2,003	2,097	1,997	2,026	2,295,900	2,026
2020-02-04	1,950	1,977	1,945	1,973	904,300	1,973
2020-02-03	1,935	1,977	1,934	1,968	564,500	1,968
2020-01-31	1,978	1,997	1,972	1,975	978,900	1,975
2020-01-30	1,962	1,967	1,947	1,957	1,055,900	1,957
2020-01-29	1,949	1,977	1,943	1,974	1,078,100	1,974
2020-01-28	1,966	1,973	1,949	1,955	1,064,500	1,955
2020-01-27	1,975	1,990	1,959	1,984	892,200	1,984
2020-01-24	2,030	2,035	2,006	2,012	786,500	2,012
2020-01-23	2,049	2,049	2,013	2,017	818,900	2,017
2020-01-22	2,070	2,073	2,058	2,064	483,500	2,064
2020-01-21	2,083	2,088	2,069	2,069	368,800	2,069
2020-01-20	2,084	2,090	2,077	2,080	304,500	2,080
2020-01-17	2,056	2,082	2,052	2,079	595,200	2,079
2020-01-16	2,029	2,043	2,022	2,043	641,800	2,043
2020-01-15	2,022	2,038	2,016	2,035	492,000	2,035
2020-01-14	2,026	2,044	2,016	2,036	936,500	2,036
2020-01-10	2,020	2,040	2,005	2,006	980,400	2,006
2020-01-09	2,017	2,027	2,014	2,020	576,400	2,020
2020-01-08	2,009	2,020	1,984	2,001	715,600	2,001
2020-01-07	2,022	2,046	2,021	2,045	520,600	2,045
2020-01-06	2,016	2,025	2,007	2,014	660,600	2,014

分割・併合履歴： [2016-09-28]1株→0.2株