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 |
|---|---|---|---|---|---|
| 1983/12/28 | 399 | 399 | 395 | 395 | 934,000 |
| 1983/12/27 | 404 | 404 | 396 | 397 | 4,374,000 |
| 1983/12/26 | 392 | 399 | 390 | 399 | 2,708,000 |
| 1983/12/24 | 395 | 396 | 388 | 394 | 1,077,000 |
| 1983/12/23 | 395 | 397 | 390 | 390 | 1,773,000 |
| 1983/12/22 | 397 | 401 | 393 | 394 | 7,426,000 |
| 1983/12/21 | 390 | 398 | 389 | 397 | 7,653,000 |
| 1983/12/20 | 382 | 389 | 382 | 388 | 1,631,000 |
| 1983/12/19 | 380 | 385 | 378 | 381 | 1,838,000 |
| 1983/12/17 | 384 | 387 | 382 | 387 | 1,674,000 |
| 1983/12/16 | 383 | 384 | 380 | 384 | 3,045,000 |
| 1983/12/15 | 381 | 383 | 377 | 383 | 1,056,000 |
| 1983/12/14 | 379 | 380 | 376 | 376 | 605,000 |
| 1983/12/13 | 383 | 383 | 376 | 379 | 1,409,000 |
| 1983/12/12 | 380 | 384 | 378 | 384 | 1,637,000 |
| 1983/12/09 | 385 | 390 | 382 | 383 | 3,150,000 |
| 1983/12/08 | 379 | 384 | 377 | 384 | 1,280,000 |
| 1983/12/07 | 379 | 383 | 378 | 380 | 1,757,000 |
| 1983/12/06 | 375 | 380 | 375 | 377 | 1,594,000 |
| 1983/12/05 | 372 | 375 | 372 | 374 | 2,425,000 |
| 1983/12/03 | 370 | 375 | 370 | 372 | 1,659,000 |
| 1983/12/02 | 378 | 380 | 373 | 373 | 2,560,000 |
| 1983/12/01 | 379 | 379 | 375 | 375 | 970,000 |
| 1983/11/30 | 375 | 379 | 374 | 379 | 1,367,000 |
| 1983/11/29 | 375 | 376 | 370 | 375 | 973,000 |
| 1983/11/28 | 375 | 378 | 375 | 375 | 2,893,000 |
| 1983/11/26 | 380 | 381 | 375 | 375 | 6,693,000 |
| 1983/11/25 | 388 | 388 | 381 | 384 | 2,029,000 |
| 1983/11/24 | 392 | 392 | 388 | 388 | 1,269,000 |
| 1983/11/22 | 392 | 392 | 387 | 388 | 1,365,000 |
| 1983/11/21 | 390 | 392 | 388 | 389 | 1,216,000 |
| 1983/11/19 | 391 | 392 | 390 | 390 | 1,023,000 |
| 1983/11/18 | 387 | 398 | 386 | 392 | 10,616,000 |
| 1983/11/17 | 388 | 389 | 385 | 388 | 2,615,000 |
| 1983/11/16 | 389 | 390 | 386 | 388 | 2,207,000 |
| 1983/11/15 | 391 | 392 | 387 | 388 | 6,201,000 |
| 1983/11/14 | 384 | 392 | 382 | 390 | 9,787,000 |
| 1983/11/11 | 380 | 385 | 380 | 384 | 1,854,000 |
| 1983/11/10 | 384 | 384 | 377 | 380 | 1,025,000 |
| 1983/11/09 | 383 | 387 | 383 | 385 | 3,924,000 |
| 1983/11/08 | 380 | 385 | 379 | 384 | 2,116,000 |
| 1983/11/07 | 377 | 383 | 377 | 381 | 454,000 |
| 1983/11/05 | 381 | 384 | 376 | 376 | 1,236,000 |
| 1983/11/04 | 381 | 385 | 381 | 385 | 2,656,000 |
| 1983/11/02 | 384 | 389 | 384 | 386 | 3,096,000 |
| 1983/11/01 | 390 | 390 | 381 | 385 | 4,960,000 |
| 1983/10/31 | 381 | 392 | 381 | 391 | 6,713,000 |
| 1983/10/29 | 379 | 384 | 375 | 383 | 4,040,000 |
| 1983/10/28 | 370 | 387 | 366 | 379 | 4,725,000 |
| 1983/10/27 | 360 | 365 | 358 | 365 | 1,184,000 |
| 1983/10/26 | 361 | 362 | 358 | 359 | 552,000 |
| 1983/10/25 | 360 | 363 | 358 | 362 | 489,000 |
| 1983/10/24 | 364 | 365 | 360 | 360 | 478,000 |
| 1983/10/22 | 368 | 368 | 365 | 365 | 967,000 |
| 1983/10/21 | 366 | 368 | 364 | 368 | 938,000 |
| 1983/10/20 | 358 | 368 | 358 | 364 | 798,000 |
| 1983/10/19 | 358 | 360 | 355 | 356 | 922,000 |
| 1983/10/18 | 368 | 370 | 355 | 358 | 956,000 |
| 1983/10/17 | 369 | 369 | 367 | 368 | 350,000 |
| 1983/10/15 | 365 | 368 | 363 | 363 | 631,000 |
| 1983/10/14 | 366 | 372 | 365 | 368 | 1,439,000 |
| 1983/10/13 | 383 | 383 | 371 | 373 | 2,026,000 |
| 1983/10/12 | 379 | 385 | 378 | 383 | 3,004,000 |
| 1983/10/11 | 378 | 379 | 375 | 377 | 1,903,000 |
| 1983/10/07 | 372 | 377 | 371 | 373 | 3,508,000 |
| 1983/10/06 | 370 | 374 | 368 | 370 | 1,635,000 |
| 1983/10/05 | 371 | 371 | 366 | 367 | 1,125,000 |
| 1983/10/04 | 374 | 374 | 370 | 370 | 1,001,000 |
| 1983/10/03 | 376 | 379 | 372 | 372 | 1,654,000 |
| 1983/10/01 | 380 | 381 | 376 | 376 | 1,958,000 |
| 1983/09/30 | 378 | 380 | 376 | 380 | 2,565,000 |
| 1983/09/29 | 377 | 377 | 374 | 377 | 2,467,000 |
| 1983/09/28 | 376 | 377 | 371 | 377 | 3,319,000 |
| 1983/09/27 | 370 | 377 | 369 | 377 | 6,739,000 |
| 1983/09/26 | 363 | 364 | 360 | 362 | 1,984,000 |
| 1983/09/24 | 357 | 358 | 355 | 358 | 1,202,000 |
| 1983/09/22 | 350 | 352 | 347 | 352 | 918,000 |
| 1983/09/21 | 348 | 350 | 346 | 347 | 962,000 |
| 1983/09/20 | 345 | 347 | 343 | 347 | 470,000 |
| 1983/09/19 | 345 | 345 | 343 | 344 | 326,000 |
| 1983/09/17 | 346 | 347 | 343 | 343 | 371,000 |
| 1983/09/16 | 347 | 349 | 344 | 346 | 743,000 |
| 1983/09/14 | 343 | 347 | 340 | 347 | 736,000 |
| 1983/09/13 | 344 | 345 | 341 | 341 | 747,000 |
| 1983/09/12 | 345 | 346 | 343 | 344 | 703,000 |
| 1983/09/09 | 347 | 348 | 345 | 347 | 745,000 |
| 1983/09/08 | 349 | 349 | 344 | 347 | 1,219,000 |
| 1983/09/07 | 346 | 350 | 344 | 344 | 632,000 |
| 1983/09/06 | 347 | 347 | 342 | 342 | 955,000 |
| 1983/09/05 | 346 | 350 | 345 | 345 | 344,000 |
| 1983/09/03 | 350 | 350 | 346 | 347 | 985,000 |
| 1983/09/02 | 350 | 351 | 345 | 345 | 1,724,000 |
| 1983/09/01 | 350 | 351 | 345 | 346 | 552,000 |
| 1983/08/31 | 355 | 358 | 345 | 348 | 1,687,000 |
| 1983/08/30 | 348 | 351 | 346 | 347 | 890,000 |
| 1983/08/29 | 350 | 353 | 348 | 348 | 1,036,000 |
| 1983/08/27 | 352 | 352 | 347 | 350 | 932,000 |
| 1983/08/26 | 355 | 356 | 349 | 349 | 1,836,000 |
| 1983/08/25 | 353 | 355 | 346 | 350 | 1,186,000 |
| 1983/08/24 | 356 | 357 | 350 | 352 | 1,309,000 |
| 1983/08/23 | 360 | 360 | 355 | 356 | 2,297,000 |
| 1983/08/22 | 359 | 362 | 357 | 357 | 1,153,000 |
| 1983/08/20 | 360 | 362 | 357 | 358 | 1,477,000 |
| 1983/08/19 | 365 | 368 | 356 | 356 | 8,363,000 |
| 1983/08/18 | 359 | 365 | 357 | 364 | 12,671,000 |
| 1983/08/17 | 350 | 357 | 348 | 354 | 9,194,000 |
| 1983/08/16 | 351 | 351 | 345 | 349 | 4,237,000 |
| 1983/08/15 | 339 | 351 | 338 | 351 | 7,493,000 |
| 1983/08/12 | 339 | 341 | 334 | 334 | 3,596,000 |
| 1983/08/11 | 330 | 334 | 327 | 334 | 2,216,000 |
| 1983/08/10 | 328 | 328 | 325 | 325 | 532,000 |
| 1983/08/09 | 325 | 329 | 323 | 323 | 701,000 |
| 1983/08/08 | 324 | 329 | 323 | 325 | 650,000 |
| 1983/08/06 | 323 | 325 | 323 | 323 | 506,000 |
| 1983/08/05 | 330 | 330 | 323 | 323 | 716,000 |
| 1983/08/04 | 331 | 333 | 329 | 329 | 1,056,000 |
| 1983/08/03 | 333 | 333 | 328 | 330 | 2,125,000 |
| 1983/08/02 | 330 | 330 | 326 | 330 | 1,190,000 |
| 1983/08/01 | 326 | 328 | 325 | 326 | 657,000 |
| 1983/07/30 | 330 | 330 | 325 | 326 | 775,000 |
| 1983/07/29 | 335 | 337 | 330 | 330 | 3,495,000 |
| 1983/07/28 | 330 | 336 | 330 | 335 | 5,413,000 |
| 1983/07/27 | 320 | 325 | 320 | 320 | 1,289,000 |
| 1983/07/26 | 324 | 324 | 316 | 316 | 846,000 |
| 1983/07/25 | 326 | 327 | 321 | 321 | 1,394,000 |
| 1983/07/23 | 328 | 330 | 325 | 325 | 1,914,000 |
| 1983/07/22 | 327 | 333 | 325 | 328 | 4,557,000 |
| 1983/07/21 | 319 | 329 | 316 | 325 | 2,699,000 |
| 1983/07/20 | 315 | 316 | 312 | 314 | 1,570,000 |
| 1983/07/19 | 317 | 317 | 312 | 312 | 540,000 |
| 1983/07/18 | 318 | 319 | 313 | 315 | 1,032,000 |
| 1983/07/15 | 315 | 318 | 313 | 315 | 1,090,000 |
| 1983/07/14 | 315 | 315 | 311 | 313 | 729,000 |
| 1983/07/13 | 315 | 317 | 314 | 315 | 1,255,000 |
| 1983/07/12 | 325 | 326 | 318 | 318 | 2,245,000 |
| 1983/07/11 | 326 | 328 | 325 | 326 | 829,000 |
| 1983/07/09 | 329 | 329 | 325 | 325 | 1,426,000 |
| 1983/07/08 | 325 | 327 | 321 | 325 | 1,687,000 |
| 1983/07/07 | 327 | 331 | 315 | 326 | 4,120,000 |
| 1983/07/06 | 330 | 330 | 323 | 325 | 1,973,000 |
| 1983/07/05 | 334 | 338 | 323 | 325 | 2,810,000 |
| 1983/07/04 | 337 | 339 | 333 | 334 | 2,550,000 |
| 1983/07/02 | 338 | 339 | 335 | 335 | 3,126,000 |
| 1983/07/01 | 343 | 343 | 334 | 335 | 6,785,000 |
| 1983/06/30 | 327 | 345 | 327 | 338 | 20,603,000 |
| 1983/06/29 | 330 | 330 | 322 | 323 | 2,872,000 |
| 1983/06/28 | 323 | 328 | 320 | 325 | 6,647,000 |
| 1983/06/27 | 326 | 327 | 318 | 318 | 1,796,000 |
| 1983/06/25 | 329 | 333 | 324 | 324 | 10,452,000 |
| 1983/06/24 | 317 | 328 | 316 | 327 | 3,963,000 |
| 1983/06/23 | 321 | 321 | 315 | 317 | 1,863,000 |
| 1983/06/22 | 327 | 327 | 318 | 320 | 3,633,000 |
| 1983/06/21 | 324 | 326 | 322 | 323 | 4,997,000 |
| 1983/06/20 | 327 | 330 | 324 | 326 | 8,578,000 |
| 1983/06/17 | 329 | 331 | 325 | 326 | 15,757,000 |
| 1983/06/16 | 320 | 327 | 319 | 326 | 14,680,000 |
| 1983/06/15 | 316 | 319 | 315 | 317 | 6,540,000 |
| 1983/06/14 | 314 | 315 | 311 | 312 | 3,457,000 |
| 1983/06/13 | 318 | 318 | 311 | 311 | 2,355,000 |
| 1983/06/11 | 320 | 320 | 315 | 315 | 3,510,000 |
| 1983/06/10 | 313 | 320 | 310 | 318 | 14,533,000 |
| 1983/06/09 | 297 | 308 | 297 | 308 | 2,487,000 |
| 1983/06/08 | 296 | 302 | 296 | 300 | 1,338,000 |
| 1983/06/07 | 299 | 303 | 299 | 299 | 1,289,000 |
| 1983/06/06 | 297 | 300 | 297 | 298 | 1,111,000 |
| 1983/06/04 | 297 | 299 | 295 | 295 | 1,793,000 |
| 1983/06/03 | 300 | 303 | 298 | 299 | 2,534,000 |
| 1983/06/02 | 299 | 300 | 298 | 300 | 2,345,000 |
| 1983/06/01 | 305 | 306 | 298 | 299 | 2,724,000 |
| 1983/05/31 | 306 | 309 | 305 | 306 | 1,661,000 |
| 1983/05/30 | 309 | 309 | 304 | 306 | 1,806,000 |
| 1983/05/28 | 309 | 313 | 305 | 305 | 4,496,000 |
| 1983/05/27 | 306 | 310 | 303 | 310 | 2,090,000 |
| 1983/05/26 | 308 | 308 | 302 | 305 | 2,592,000 |
| 1983/05/25 | 297 | 308 | 297 | 308 | 2,843,000 |
| 1983/05/24 | 300 | 302 | 296 | 297 | 2,101,000 |
| 1983/05/23 | 303 | 304 | 301 | 302 | 1,331,000 |
| 1983/05/20 | 304 | 307 | 302 | 303 | 2,349,000 |
| 1983/05/19 | 304 | 307 | 304 | 304 | 4,046,000 |
| 1983/05/18 | 305 | 306 | 303 | 303 | 2,396,000 |
| 1983/05/17 | 308 | 310 | 303 | 304 | 1,757,000 |
| 1983/05/16 | 311 | 314 | 308 | 308 | 2,029,000 |
| 1983/05/14 | 317 | 318 | 313 | 315 | 7,011,000 |
| 1983/05/13 | 306 | 319 | 305 | 317 | 13,630,000 |
| 1983/05/12 | 314 | 315 | 306 | 308 | 5,265,000 |
| 1983/05/11 | 301 | 316 | 301 | 315 | 13,289,000 |
| 1983/05/10 | 300 | 301 | 298 | 299 | 2,483,000 |
| 1983/05/09 | 296 | 300 | 296 | 298 | 1,170,000 |
| 1983/05/07 | 300 | 302 | 293 | 293 | 1,348,000 |
| 1983/05/06 | 302 | 302 | 295 | 295 | 1,657,000 |
| 1983/05/04 | 291 | 303 | 290 | 303 | 3,340,000 |
| 1983/05/02 | 294 | 298 | 290 | 290 | 1,185,000 |
| 1983/04/30 | 290 | 298 | 290 | 297 | 2,154,000 |
| 1983/04/28 | 300 | 301 | 290 | 290 | 2,717,000 |
| 1983/04/27 | 302 | 305 | 300 | 300 | 2,994,000 |
| 1983/04/26 | 307 | 310 | 302 | 302 | 4,860,000 |
| 1983/04/25 | 313 | 313 | 306 | 306 | 2,790,000 |
| 1983/04/23 | 305 | 312 | 305 | 310 | 6,001,000 |
| 1983/04/22 | 305 | 310 | 303 | 305 | 5,509,000 |
| 1983/04/21 | 305 | 306 | 301 | 305 | 4,645,000 |
| 1983/04/20 | 310 | 310 | 303 | 305 | 5,837,000 |
| 1983/04/19 | 316 | 316 | 308 | 308 | 7,650,000 |
| 1983/04/18 | 316 | 322 | 314 | 317 | 12,682,000 |
| 1983/04/15 | 314 | 320 | 313 | 318 | 16,381,000 |
| 1983/04/14 | 318 | 319 | 313 | 314 | 19,582,000 |
| 1983/04/13 | 316 | 320 | 312 | 318 | 27,038,000 |
| 1983/04/12 | 308 | 317 | 307 | 316 | 53,374,000 |
| 1983/04/11 | 291 | 297 | 287 | 295 | 9,912,000 |
| 1983/04/09 | 290 | 291 | 287 | 291 | 4,320,000 |
| 1983/04/08 | 296 | 296 | 289 | 290 | 11,366,000 |
| 1983/04/07 | 294 | 300 | 291 | 296 | 22,851,000 |
| 1983/04/06 | 277 | 295 | 277 | 294 | 29,007,000 |
| 1983/04/05 | 280 | 284 | 277 | 279 | 8,027,000 |
| 1983/04/04 | 283 | 284 | 276 | 279 | 5,990,000 |
| 1983/04/02 | 281 | 285 | 278 | 283 | 15,361,000 |
| 1983/04/01 | 263 | 278 | 262 | 276 | 26,542,000 |
| 1983/03/31 | 255 | 260 | 255 | 260 | 1,572,000 |
| 1983/03/30 | 264 | 265 | 255 | 260 | 3,183,000 |
| 1983/03/29 | 265 | 266 | 260 | 262 | 6,075,000 |
| 1983/03/28 | 258 | 266 | 254 | 265 | 11,416,000 |
| 1983/03/26 | 258 | 258 | 254 | 255 | 1,752,000 |
| 1983/03/25 | 259 | 262 | 255 | 258 | 7,206,000 |
| 1983/03/24 | 250 | 259 | 248 | 259 | 8,438,000 |
| 1983/03/23 | 247 | 252 | 247 | 250 | 4,805,000 |
| 1983/03/22 | 242 | 245 | 240 | 245 | 1,820,000 |
| 1983/03/18 | 242 | 242 | 239 | 240 | 1,369,000 |
| 1983/03/17 | 240 | 243 | 239 | 242 | 1,539,000 |
| 1983/03/16 | 238 | 240 | 235 | 239 | 1,291,000 |
| 1983/03/15 | 239 | 239 | 231 | 233 | 701,000 |
| 1983/03/14 | 235 | 235 | 234 | 235 | 163,000 |
| 1983/03/12 | 234 | 235 | 233 | 234 | 240,000 |
| 1983/03/11 | 233 | 237 | 231 | 232 | 301,000 |
| 1983/03/10 | 238 | 238 | 234 | 238 | 281,000 |
| 1983/03/09 | 235 | 236 | 233 | 233 | 584,000 |
| 1983/03/08 | 230 | 238 | 229 | 235 | 500,000 |
| 1983/03/07 | 236 | 236 | 228 | 234 | 140,000 |
| 1983/03/05 | 237 | 238 | 236 | 236 | 289,000 |
| 1983/03/04 | 238 | 238 | 235 | 237 | 677,000 |
| 1983/03/03 | 241 | 243 | 235 | 240 | 1,268,000 |
| 1983/03/02 | 235 | 242 | 233 | 240 | 947,000 |
| 1983/03/01 | 236 | 236 | 232 | 235 | 509,000 |
| 1983/02/28 | 236 | 236 | 233 | 236 | 913,000 |
| 1983/02/26 | 240 | 240 | 230 | 236 | 1,881,000 |
| 1983/02/25 | 229 | 235 | 227 | 230 | 1,211,000 |
| 1983/02/24 | 226 | 230 | 226 | 226 | 172,000 |
| 1983/02/23 | 228 | 230 | 226 | 226 | 207,000 |
| 1983/02/22 | 230 | 232 | 228 | 232 | 457,000 |
| 1983/02/21 | 227 | 230 | 227 | 227 | 189,000 |
| 1983/02/18 | 229 | 232 | 228 | 228 | 331,000 |
| 1983/02/17 | 235 | 235 | 230 | 233 | 330,000 |
| 1983/02/16 | 229 | 235 | 228 | 230 | 514,000 |
| 1983/02/15 | 230 | 231 | 228 | 230 | 196,000 |
| 1983/02/14 | 232 | 233 | 229 | 230 | 537,000 |
| 1983/02/12 | 231 | 232 | 227 | 232 | 271,000 |
| 1983/02/10 | 227 | 230 | 226 | 226 | 360,000 |
| 1983/02/09 | 230 | 230 | 227 | 227 | 251,000 |
| 1983/02/08 | 229 | 231 | 226 | 230 | 560,000 |
| 1983/02/07 | 231 | 231 | 226 | 228 | 275,000 |
| 1983/02/05 | 232 | 232 | 229 | 231 | 149,000 |
| 1983/02/04 | 239 | 239 | 231 | 232 | 249,000 |
| 1983/02/03 | 236 | 236 | 230 | 230 | 670,000 |
| 1983/02/02 | 235 | 240 | 234 | 234 | 848,000 |
| 1983/02/01 | 239 | 239 | 234 | 234 | 478,000 |
| 1983/01/31 | 243 | 243 | 239 | 239 | 868,000 |
| 1983/01/29 | 245 | 245 | 240 | 240 | 1,730,000 |
| 1983/01/28 | 232 | 237 | 231 | 237 | 1,041,000 |
| 1983/01/27 | 235 | 235 | 225 | 227 | 971,000 |
| 1983/01/26 | 240 | 240 | 235 | 235 | 940,000 |
| 1983/01/25 | 231 | 235 | 231 | 235 | 492,000 |
| 1983/01/24 | 230 | 234 | 230 | 230 | 305,000 |
| 1983/01/22 | 235 | 235 | 232 | 232 | 395,000 |
| 1983/01/21 | 233 | 238 | 233 | 235 | 428,000 |
| 1983/01/20 | 238 | 238 | 233 | 238 | 450,000 |
| 1983/01/19 | 242 | 242 | 235 | 236 | 578,000 |
| 1983/01/18 | 240 | 240 | 235 | 239 | 499,000 |
| 1983/01/17 | 244 | 244 | 236 | 239 | 684,000 |
| 1983/01/14 | 241 | 241 | 235 | 239 | 840,000 |
| 1983/01/13 | 235 | 242 | 233 | 242 | 1,056,000 |
| 1983/01/12 | 236 | 238 | 232 | 233 | 534,000 |
| 1983/01/11 | 240 | 245 | 236 | 236 | 696,000 |
| 1983/01/10 | 240 | 243 | 236 | 236 | 443,000 |
| 1983/01/08 | 249 | 249 | 240 | 245 | 1,200,000 |
| 1983/01/07 | 250 | 252 | 247 | 248 | 9,287,000 |
| 1983/01/06 | 240 | 245 | 239 | 243 | 3,178,000 |
| 1983/01/05 | 242 | 242 | 233 | 235 | 624,000 |
| 1983/01/04 | 243 | 243 | 239 | 240 | 1,970,000 |