帝人(3401)の株価時系列情報
帝人(3401)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,513 | 1,525 | 1,477 | 1,486 | 933,400 |
| 2024/04/15 | 1,507 | 1,519 | 1,498 | 1,513 | 722,500 |
| 2024/04/12 | 1,514 | 1,521 | 1,496 | 1,512 | 897,200 |
| 2024/04/11 | 1,482 | 1,507 | 1,471 | 1,494 | 1,068,700 |
| 2024/04/10 | 1,440 | 1,524 | 1,439 | 1,500 | 1,552,600 |
| 2024/04/09 | 1,443 | 1,453 | 1,433 | 1,445 | 562,100 |
| 2024/04/08 | 1,433 | 1,444 | 1,425 | 1,439 | 592,600 |
| 2024/04/05 | 1,410 | 1,433 | 1,408 | 1,427 | 632,300 |
| 2024/04/04 | 1,430 | 1,432 | 1,417 | 1,424 | 627,200 |
| 2024/04/03 | 1,433 | 1,437 | 1,411 | 1,420 | 1,025,200 |
| 2024/04/02 | 1,405 | 1,417 | 1,399 | 1,403 | 743,100 |
| 2024/04/01 | 1,418 | 1,418 | 1,396 | 1,409 | 1,095,800 |
| 2024/03/29 | 1,378 | 1,420 | 1,370 | 1,410 | 1,043,700 |
| 2024/03/28 | 1,391 | 1,391 | 1,364 | 1,371 | 995,500 |
| 2024/03/27 | 1,415 | 1,418 | 1,403 | 1,415 | 686,000 |
| 2024/03/26 | 1,390 | 1,416 | 1,386 | 1,412 | 809,500 |
| 2024/03/25 | 1,420 | 1,420 | 1,387 | 1,389 | 621,200 |
| 2024/03/22 | 1,415 | 1,430 | 1,409 | 1,419 | 946,900 |
| 2024/03/21 | 1,388 | 1,410 | 1,384 | 1,408 | 842,900 |
| 2024/03/19 | 1,373 | 1,394 | 1,372 | 1,392 | 718,200 |
| 2024/03/18 | 1,400 | 1,404 | 1,365 | 1,375 | 820,100 |
| 2024/03/15 | 1,387 | 1,397 | 1,376 | 1,393 | 1,489,500 |
| 2024/03/14 | 1,368 | 1,398 | 1,361 | 1,398 | 1,058,600 |
| 2024/03/13 | 1,379 | 1,399 | 1,354 | 1,367 | 1,131,800 |
| 2024/03/12 | 1,358 | 1,398 | 1,337 | 1,398 | 1,773,400 |
| 2024/03/11 | 1,314 | 1,369 | 1,311 | 1,368 | 2,562,500 |
| 2024/03/08 | 1,284 | 1,327 | 1,281 | 1,317 | 1,246,100 |
| 2024/03/07 | 1,288 | 1,290 | 1,275 | 1,290 | 770,000 |
| 2024/03/06 | 1,261 | 1,287 | 1,260 | 1,280 | 884,100 |
| 2024/03/05 | 1,280 | 1,284 | 1,263 | 1,265 | 1,052,500 |
| 2024/03/04 | 1,279 | 1,286 | 1,274 | 1,278 | 1,321,400 |
| 2024/03/01 | 1,261 | 1,282 | 1,261 | 1,278 | 1,499,400 |
| 2024/02/29 | 1,274 | 1,281 | 1,257 | 1,270 | 1,150,000 |
| 2024/02/28 | 1,258 | 1,282 | 1,254 | 1,278 | 1,195,600 |
| 2024/02/27 | 1,251 | 1,264 | 1,248 | 1,258 | 1,172,400 |
| 2024/02/26 | 1,263 | 1,265 | 1,254 | 1,258 | 791,000 |
| 2024/02/22 | 1,263 | 1,266 | 1,249 | 1,254 | 956,100 |
| 2024/02/21 | 1,252 | 1,255 | 1,241 | 1,254 | 1,026,300 |
| 2024/02/20 | 1,253 | 1,258 | 1,247 | 1,253 | 950,500 |
| 2024/02/19 | 1,231 | 1,264 | 1,230 | 1,260 | 770,400 |
| 2024/02/16 | 1,221 | 1,243 | 1,221 | 1,235 | 1,349,100 |
| 2024/02/15 | 1,227 | 1,234 | 1,217 | 1,229 | 1,739,100 |
| 2024/02/14 | 1,250 | 1,259 | 1,227 | 1,229 | 2,565,200 |
| 2024/02/13 | 1,267 | 1,267 | 1,246 | 1,254 | 2,069,400 |
| 2024/02/09 | 1,288 | 1,288 | 1,241 | 1,253 | 4,343,800 |
| 2024/02/08 | 1,366 | 1,373 | 1,338 | 1,351 | 1,587,700 |
| 2024/02/07 | 1,362 | 1,371 | 1,354 | 1,364 | 790,300 |
| 2024/02/06 | 1,360 | 1,368 | 1,354 | 1,362 | 747,700 |
| 2024/02/05 | 1,350 | 1,366 | 1,348 | 1,364 | 759,300 |
| 2024/02/02 | 1,348 | 1,356 | 1,339 | 1,345 | 739,700 |
| 2024/02/01 | 1,356 | 1,362 | 1,338 | 1,342 | 784,500 |
| 2024/01/31 | 1,343 | 1,367 | 1,342 | 1,364 | 611,300 |
| 2024/01/30 | 1,360 | 1,361 | 1,341 | 1,345 | 889,700 |
| 2024/01/29 | 1,362 | 1,377 | 1,361 | 1,363 | 611,000 |
| 2024/01/26 | 1,348 | 1,358 | 1,339 | 1,353 | 608,100 |
| 2024/01/25 | 1,340 | 1,349 | 1,331 | 1,349 | 818,100 |
| 2024/01/24 | 1,334 | 1,340 | 1,322 | 1,337 | 714,500 |
| 2024/01/23 | 1,338 | 1,344 | 1,328 | 1,337 | 823,600 |
| 2024/01/22 | 1,340 | 1,345 | 1,328 | 1,340 | 1,183,700 |
| 2024/01/19 | 1,330 | 1,337 | 1,320 | 1,325 | 931,200 |
| 2024/01/18 | 1,320 | 1,328 | 1,317 | 1,323 | 759,100 |
| 2024/01/17 | 1,343 | 1,353 | 1,321 | 1,321 | 1,043,400 |
| 2024/01/16 | 1,377 | 1,379 | 1,338 | 1,342 | 993,800 |
| 2024/01/15 | 1,366 | 1,388 | 1,364 | 1,379 | 417,500 |
| 2024/01/12 | 1,390 | 1,390 | 1,363 | 1,365 | 662,500 |
| 2024/01/11 | 1,374 | 1,382 | 1,372 | 1,374 | 585,200 |
| 2024/01/10 | 1,367 | 1,367 | 1,353 | 1,362 | 500,300 |
| 2024/01/09 | 1,365 | 1,369 | 1,354 | 1,367 | 579,500 |
| 2024/01/05 | 1,370 | 1,374 | 1,357 | 1,366 | 899,200 |
| 2024/01/04 | 1,353 | 1,368 | 1,331 | 1,368 | 855,000 |
| 2023/12/29 | 1,340 | 1,342 | 1,328 | 1,337 | 441,600 |
| 2023/12/28 | 1,316 | 1,339 | 1,314 | 1,335 | 493,200 |
| 2023/12/27 | 1,323 | 1,325 | 1,318 | 1,322 | 589,400 |
| 2023/12/26 | 1,329 | 1,330 | 1,312 | 1,313 | 435,600 |
| 2023/12/25 | 1,333 | 1,335 | 1,324 | 1,326 | 514,500 |
| 2023/12/22 | 1,310 | 1,324 | 1,310 | 1,323 | 639,300 |
| 2023/12/21 | 1,303 | 1,313 | 1,300 | 1,307 | 740,600 |
| 2023/12/20 | 1,299 | 1,310 | 1,295 | 1,306 | 1,087,700 |
| 2023/12/19 | 1,297 | 1,300 | 1,283 | 1,293 | 880,000 |
| 2023/12/18 | 1,290 | 1,295 | 1,278 | 1,295 | 911,200 |
| 2023/12/15 | 1,296 | 1,311 | 1,279 | 1,309 | 1,648,300 |
| 2023/12/14 | 1,309 | 1,316 | 1,299 | 1,300 | 1,056,300 |
| 2023/12/13 | 1,303 | 1,311 | 1,295 | 1,306 | 897,000 |
| 2023/12/12 | 1,330 | 1,330 | 1,301 | 1,304 | 1,045,300 |
| 2023/12/11 | 1,340 | 1,346 | 1,319 | 1,325 | 1,136,700 |
| 2023/12/08 | 1,346 | 1,348 | 1,327 | 1,335 | 994,200 |
| 2023/12/07 | 1,352 | 1,365 | 1,344 | 1,350 | 670,200 |
| 2023/12/06 | 1,343 | 1,374 | 1,336 | 1,369 | 1,139,700 |
| 2023/12/05 | 1,323 | 1,337 | 1,321 | 1,328 | 993,800 |
| 2023/12/04 | 1,330 | 1,336 | 1,321 | 1,330 | 1,011,500 |
| 2023/12/01 | 1,360 | 1,368 | 1,344 | 1,346 | 857,200 |
| 2023/11/30 | 1,317 | 1,350 | 1,314 | 1,346 | 1,450,600 |
| 2023/11/29 | 1,330 | 1,339 | 1,326 | 1,332 | 916,300 |
| 2023/11/28 | 1,346 | 1,353 | 1,332 | 1,344 | 779,100 |
| 2023/11/27 | 1,348 | 1,351 | 1,335 | 1,343 | 777,500 |
| 2023/11/24 | 1,356 | 1,362 | 1,346 | 1,353 | 461,600 |
| 2023/11/22 | 1,336 | 1,356 | 1,336 | 1,346 | 692,600 |
| 2023/11/21 | 1,335 | 1,350 | 1,327 | 1,344 | 638,700 |
| 2023/11/20 | 1,362 | 1,368 | 1,339 | 1,342 | 993,900 |
| 2023/11/17 | 1,342 | 1,362 | 1,340 | 1,359 | 788,900 |
| 2023/11/16 | 1,340 | 1,349 | 1,332 | 1,343 | 893,500 |
| 2023/11/15 | 1,341 | 1,353 | 1,336 | 1,344 | 890,300 |
| 2023/11/14 | 1,344 | 1,355 | 1,318 | 1,320 | 1,303,400 |
| 2023/11/13 | 1,328 | 1,333 | 1,319 | 1,329 | 1,034,300 |
| 2023/11/10 | 1,302 | 1,319 | 1,301 | 1,318 | 1,110,600 |
| 2023/11/09 | 1,301 | 1,314 | 1,283 | 1,303 | 1,826,300 |
| 2023/11/08 | 1,336 | 1,337 | 1,295 | 1,312 | 1,491,000 |
| 2023/11/07 | 1,329 | 1,366 | 1,317 | 1,334 | 2,358,100 |
| 2023/11/06 | 1,420 | 1,424 | 1,368 | 1,392 | 1,761,900 |
| 2023/11/02 | 1,405 | 1,407 | 1,364 | 1,380 | 1,121,500 |
| 2023/11/01 | 1,380 | 1,397 | 1,370 | 1,394 | 880,200 |
| 2023/10/31 | 1,343 | 1,360 | 1,337 | 1,358 | 695,600 |
| 2023/10/30 | 1,367 | 1,369 | 1,328 | 1,336 | 944,900 |
| 2023/10/27 | 1,374 | 1,397 | 1,358 | 1,397 | 777,600 |
| 2023/10/26 | 1,369 | 1,372 | 1,349 | 1,363 | 887,500 |
| 2023/10/25 | 1,381 | 1,389 | 1,370 | 1,374 | 636,600 |
| 2023/10/24 | 1,364 | 1,373 | 1,336 | 1,369 | 742,000 |
| 2023/10/23 | 1,372 | 1,378 | 1,361 | 1,363 | 757,200 |
| 2023/10/20 | 1,364 | 1,381 | 1,351 | 1,372 | 856,800 |
| 2023/10/19 | 1,361 | 1,386 | 1,361 | 1,375 | 390,000 |
| 2023/10/18 | 1,400 | 1,401 | 1,365 | 1,386 | 741,700 |
| 2023/10/17 | 1,405 | 1,410 | 1,382 | 1,388 | 522,300 |
| 2023/10/16 | 1,398 | 1,402 | 1,371 | 1,387 | 782,600 |
| 2023/10/13 | 1,411 | 1,424 | 1,408 | 1,410 | 559,000 |
| 2023/10/12 | 1,415 | 1,427 | 1,411 | 1,424 | 547,200 |
| 2023/10/11 | 1,405 | 1,415 | 1,399 | 1,408 | 456,100 |
| 2023/10/10 | 1,398 | 1,416 | 1,392 | 1,412 | 752,900 |
| 2023/10/06 | 1,364 | 1,384 | 1,361 | 1,374 | 678,200 |
| 2023/10/05 | 1,352 | 1,371 | 1,341 | 1,368 | 875,300 |
| 2023/10/04 | 1,360 | 1,368 | 1,334 | 1,337 | 977,200 |
| 2023/10/03 | 1,419 | 1,422 | 1,368 | 1,370 | 1,032,700 |
| 2023/10/02 | 1,455 | 1,460 | 1,420 | 1,420 | 1,094,000 |
| 2023/09/29 | 1,494 | 1,498 | 1,448 | 1,453 | 896,300 |
| 2023/09/28 | 1,513 | 1,515 | 1,479 | 1,491 | 961,600 |
| 2023/09/27 | 1,516 | 1,536 | 1,506 | 1,531 | 1,211,700 |
| 2023/09/26 | 1,520 | 1,520 | 1,497 | 1,507 | 775,300 |
| 2023/09/25 | 1,550 | 1,550 | 1,509 | 1,524 | 968,400 |
| 2023/09/22 | 1,544 | 1,555 | 1,521 | 1,531 | 928,700 |
| 2023/09/21 | 1,550 | 1,558 | 1,534 | 1,548 | 605,300 |
| 2023/09/20 | 1,600 | 1,602 | 1,546 | 1,550 | 1,333,000 |
| 2023/09/19 | 1,605 | 1,624 | 1,594 | 1,612 | 958,600 |
| 2023/09/15 | 1,594 | 1,635 | 1,591 | 1,609 | 2,407,800 |
| 2023/09/14 | 1,552 | 1,587 | 1,546 | 1,584 | 1,340,000 |
| 2023/09/13 | 1,515 | 1,539 | 1,506 | 1,539 | 1,084,000 |
| 2023/09/12 | 1,474 | 1,501 | 1,465 | 1,500 | 994,100 |
| 2023/09/11 | 1,495 | 1,495 | 1,454 | 1,455 | 643,000 |
| 2023/09/08 | 1,508 | 1,510 | 1,486 | 1,486 | 752,100 |
| 2023/09/07 | 1,512 | 1,522 | 1,504 | 1,505 | 587,000 |
| 2023/09/06 | 1,504 | 1,519 | 1,499 | 1,511 | 703,300 |
| 2023/09/05 | 1,510 | 1,510 | 1,495 | 1,505 | 581,600 |
| 2023/09/04 | 1,499 | 1,510 | 1,491 | 1,509 | 675,400 |
| 2023/09/01 | 1,480 | 1,531 | 1,477 | 1,494 | 1,205,600 |
| 2023/08/31 | 1,481 | 1,492 | 1,473 | 1,480 | 779,800 |
| 2023/08/30 | 1,479 | 1,486 | 1,474 | 1,481 | 2,078,700 |
| 2023/08/29 | 1,477 | 1,490 | 1,476 | 1,480 | 769,400 |
| 2023/08/28 | 1,445 | 1,474 | 1,442 | 1,472 | 714,600 |
| 2023/08/25 | 1,437 | 1,446 | 1,428 | 1,437 | 926,300 |
| 2023/08/24 | 1,434 | 1,438 | 1,422 | 1,437 | 493,400 |
| 2023/08/23 | 1,407 | 1,443 | 1,403 | 1,439 | 714,800 |
| 2023/08/22 | 1,409 | 1,419 | 1,404 | 1,415 | 674,900 |
| 2023/08/21 | 1,401 | 1,419 | 1,398 | 1,409 | 728,700 |
| 2023/08/18 | 1,386 | 1,408 | 1,377 | 1,393 | 1,127,100 |
| 2023/08/17 | 1,423 | 1,423 | 1,368 | 1,390 | 1,081,000 |
| 2023/08/16 | 1,455 | 1,458 | 1,423 | 1,429 | 913,500 |
| 2023/08/15 | 1,470 | 1,486 | 1,468 | 1,471 | 479,400 |
| 2023/08/14 | 1,486 | 1,495 | 1,470 | 1,474 | 523,200 |
| 2023/08/10 | 1,460 | 1,492 | 1,455 | 1,491 | 690,100 |
| 2023/08/09 | 1,469 | 1,471 | 1,437 | 1,465 | 898,700 |
| 2023/08/08 | 1,495 | 1,495 | 1,458 | 1,476 | 1,039,300 |
| 2023/08/07 | 1,476 | 1,492 | 1,440 | 1,485 | 1,981,200 |
| 2023/08/04 | 1,456 | 1,469 | 1,447 | 1,469 | 511,100 |
| 2023/08/03 | 1,481 | 1,484 | 1,455 | 1,459 | 736,900 |
| 2023/08/02 | 1,498 | 1,509 | 1,484 | 1,488 | 777,900 |
| 2023/08/01 | 1,515 | 1,516 | 1,503 | 1,514 | 553,700 |
| 2023/07/31 | 1,516 | 1,526 | 1,511 | 1,519 | 982,900 |
| 2023/07/28 | 1,488 | 1,506 | 1,477 | 1,504 | 834,600 |
| 2023/07/27 | 1,497 | 1,503 | 1,488 | 1,500 | 468,100 |
| 2023/07/26 | 1,496 | 1,497 | 1,479 | 1,497 | 598,400 |
| 2023/07/25 | 1,488 | 1,499 | 1,485 | 1,497 | 599,900 |
| 2023/07/24 | 1,470 | 1,483 | 1,469 | 1,480 | 405,500 |
| 2023/07/21 | 1,474 | 1,474 | 1,460 | 1,467 | 328,200 |
| 2023/07/20 | 1,480 | 1,483 | 1,464 | 1,465 | 392,100 |
| 2023/07/19 | 1,482 | 1,486 | 1,469 | 1,476 | 622,300 |
| 2023/07/18 | 1,440 | 1,469 | 1,436 | 1,466 | 626,400 |
| 2023/07/14 | 1,444 | 1,450 | 1,435 | 1,443 | 617,600 |
| 2023/07/13 | 1,446 | 1,450 | 1,432 | 1,444 | 732,200 |
| 2023/07/12 | 1,458 | 1,465 | 1,442 | 1,445 | 664,800 |
| 2023/07/11 | 1,480 | 1,486 | 1,456 | 1,457 | 549,100 |
| 2023/07/10 | 1,490 | 1,493 | 1,471 | 1,477 | 760,600 |
| 2023/07/07 | 1,492 | 1,498 | 1,472 | 1,476 | 963,100 |
| 2023/07/06 | 1,496 | 1,501 | 1,476 | 1,495 | 1,112,600 |
| 2023/07/05 | 1,480 | 1,499 | 1,480 | 1,497 | 877,700 |
| 2023/07/04 | 1,493 | 1,506 | 1,480 | 1,480 | 1,587,600 |
| 2023/07/03 | 1,447 | 1,477 | 1,444 | 1,475 | 993,100 |
| 2023/06/30 | 1,437 | 1,447 | 1,424 | 1,442 | 946,000 |
| 2023/06/29 | 1,432 | 1,455 | 1,427 | 1,437 | 966,600 |
| 2023/06/28 | 1,410 | 1,444 | 1,407 | 1,442 | 1,286,300 |
| 2023/06/27 | 1,396 | 1,402 | 1,378 | 1,397 | 929,600 |
| 2023/06/26 | 1,381 | 1,392 | 1,365 | 1,382 | 716,300 |
| 2023/06/23 | 1,387 | 1,398 | 1,374 | 1,388 | 1,125,600 |