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
2021-12-30	1,415	1,420	1,405	1,415	458,300	1,415
2021-12-29	1,414	1,420	1,411	1,417	478,700	1,417
2021-12-28	1,402	1,414	1,394	1,407	1,013,800	1,407
2021-12-27	1,410	1,411	1,390	1,391	634,300	1,391
2021-12-24	1,414	1,418	1,398	1,410	792,300	1,410
2021-12-23	1,399	1,400	1,389	1,394	513,400	1,394
2021-12-22	1,381	1,394	1,381	1,393	752,300	1,393
2021-12-21	1,380	1,396	1,380	1,387	984,600	1,387
2021-12-20	1,380	1,389	1,370	1,374	926,300	1,374
2021-12-17	1,387	1,406	1,387	1,398	2,199,200	1,398
2021-12-16	1,388	1,396	1,386	1,395	738,900	1,395
2021-12-15	1,384	1,394	1,383	1,384	738,200	1,384
2021-12-14	1,373	1,382	1,368	1,381	776,200	1,381
2021-12-13	1,380	1,383	1,368	1,373	806,500	1,373
2021-12-10	1,379	1,383	1,369	1,374	1,075,800	1,374
2021-12-09	1,377	1,380	1,362	1,365	645,900	1,365
2021-12-08	1,386	1,389	1,376	1,379	799,400	1,379
2021-12-07	1,365	1,388	1,354	1,384	1,262,400	1,384
2021-12-06	1,344	1,361	1,343	1,356	1,003,600	1,356
2021-12-03	1,321	1,340	1,319	1,340	735,400	1,340
2021-12-02	1,304	1,325	1,302	1,315	1,400,800	1,315
2021-12-01	1,301	1,329	1,300	1,320	1,322,900	1,320
2021-11-30	1,347	1,358	1,301	1,301	2,718,600	1,301
2021-11-29	1,350	1,353	1,333	1,333	1,469,800	1,333
2021-11-26	1,396	1,397	1,366	1,375	1,425,800	1,375
2021-11-25	1,405	1,408	1,396	1,399	840,500	1,399
2021-11-24	1,415	1,421	1,389	1,390	1,101,500	1,390
2021-11-22	1,408	1,416	1,403	1,410	714,900	1,410
2021-11-19	1,405	1,427	1,405	1,423	1,095,100	1,423
2021-11-18	1,404	1,417	1,391	1,412	1,309,600	1,412
2021-11-17	1,427	1,429	1,413	1,413	1,427,700	1,413
2021-11-16	1,456	1,464	1,429	1,429	1,246,700	1,429
2021-11-15	1,465	1,472	1,454	1,457	696,100	1,457
2021-11-12	1,442	1,475	1,442	1,461	1,048,900	1,461
2021-11-11	1,449	1,452	1,435	1,437	951,100	1,437
2021-11-10	1,460	1,465	1,445	1,451	1,286,200	1,451
2021-11-09	1,500	1,502	1,456	1,456	1,792,200	1,456
2021-11-08	1,548	1,556	1,491	1,495	1,766,300	1,495
2021-11-05	1,535	1,539	1,527	1,533	876,700	1,533
2021-11-04	1,550	1,553	1,539	1,552	1,352,100	1,552
2021-11-02	1,542	1,544	1,530	1,530	567,500	1,530
2021-11-01	1,546	1,551	1,536	1,547	920,300	1,547
2021-10-29	1,519	1,532	1,505	1,529	1,091,100	1,529
2021-10-28	1,524	1,525	1,511	1,517	1,042,700	1,517
2021-10-27	1,536	1,542	1,526	1,529	642,900	1,529
2021-10-26	1,554	1,554	1,538	1,539	723,400	1,539
2021-10-25	1,569	1,573	1,540	1,542	725,400	1,542
2021-10-22	1,551	1,574	1,546	1,560	757,100	1,560
2021-10-21	1,572	1,583	1,563	1,569	646,000	1,569
2021-10-20	1,580	1,584	1,570	1,571	690,300	1,571
2021-10-19	1,586	1,589	1,566	1,570	899,900	1,570
2021-10-18	1,600	1,603	1,580	1,589	837,500	1,589
2021-10-15	1,583	1,595	1,572	1,595	732,000	1,595
2021-10-14	1,567	1,573	1,556	1,571	808,800	1,571
2021-10-13	1,575	1,586	1,568	1,574	843,400	1,574
2021-10-12	1,563	1,579	1,559	1,579	1,059,900	1,579
2021-10-11	1,536	1,561	1,534	1,559	1,036,900	1,559
2021-10-08	1,525	1,542	1,521	1,535	1,744,800	1,535
2021-10-07	1,563	1,565	1,524	1,524	2,480,200	1,524
2021-10-06	1,553	1,580	1,550	1,569	1,632,300	1,569
2021-10-05	1,548	1,559	1,541	1,550	1,646,400	1,550
2021-10-04	1,567	1,579	1,548	1,560	1,304,800	1,560
2021-10-01	1,578	1,585	1,552	1,556	1,878,000	1,556
2021-09-30	1,598	1,611	1,593	1,594	1,238,900	1,594
2021-09-29	1,607	1,613	1,596	1,610	1,336,600	1,610
2021-09-28	1,624	1,635	1,615	1,635	960,100	1,635
2021-09-27	1,624	1,626	1,612	1,612	840,300	1,612
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