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 |
|---|---|---|---|---|---|
| 1984/12/28 | 420 | 434 | 420 | 432 | 3,331,000 |
| 1984/12/27 | 419 | 425 | 417 | 417 | 1,747,000 |
| 1984/12/26 | 415 | 428 | 415 | 416 | 2,978,000 |
| 1984/12/25 | 417 | 419 | 412 | 415 | 1,081,000 |
| 1984/12/24 | 415 | 420 | 415 | 416 | 735,000 |
| 1984/12/22 | 416 | 421 | 416 | 417 | 400,000 |
| 1984/12/21 | 424 | 425 | 420 | 421 | 1,205,000 |
| 1984/12/20 | 428 | 432 | 420 | 421 | 1,258,000 |
| 1984/12/19 | 439 | 439 | 429 | 433 | 3,996,000 |
| 1984/12/18 | 425 | 435 | 421 | 435 | 3,986,000 |
| 1984/12/17 | 415 | 420 | 415 | 420 | 606,000 |
| 1984/12/15 | 420 | 420 | 416 | 416 | 598,000 |
| 1984/12/14 | 419 | 420 | 415 | 420 | 931,000 |
| 1984/12/13 | 420 | 422 | 416 | 420 | 1,156,000 |
| 1984/12/12 | 416 | 424 | 416 | 420 | 1,850,000 |
| 1984/12/11 | 420 | 423 | 408 | 415 | 1,547,000 |
| 1984/12/10 | 430 | 430 | 411 | 416 | 1,194,000 |
| 1984/12/07 | 434 | 437 | 425 | 431 | 5,660,000 |
| 1984/12/06 | 430 | 430 | 424 | 429 | 2,232,000 |
| 1984/12/05 | 430 | 434 | 426 | 431 | 4,048,000 |
| 1984/12/04 | 433 | 434 | 423 | 427 | 3,055,000 |
| 1984/12/03 | 430 | 439 | 425 | 433 | 7,679,000 |
| 1984/12/01 | 417 | 428 | 415 | 428 | 1,987,000 |
| 1984/11/30 | 415 | 419 | 414 | 415 | 1,812,000 |
| 1984/11/29 | 413 | 415 | 409 | 415 | 1,989,000 |
| 1984/11/28 | 414 | 414 | 410 | 413 | 2,485,000 |
| 1984/11/27 | 415 | 418 | 409 | 413 | 1,837,000 |
| 1984/11/26 | 430 | 430 | 415 | 420 | 2,405,000 |
| 1984/11/24 | 428 | 432 | 425 | 428 | 4,768,000 |
| 1984/11/22 | 430 | 432 | 422 | 426 | 8,655,000 |
| 1984/11/21 | 418 | 422 | 411 | 420 | 3,200,000 |
| 1984/11/20 | 404 | 421 | 404 | 415 | 2,424,000 |
| 1984/11/19 | 409 | 411 | 405 | 409 | 508,000 |
| 1984/11/17 | 411 | 412 | 406 | 410 | 787,000 |
| 1984/11/16 | 409 | 417 | 405 | 414 | 1,625,000 |
| 1984/11/15 | 402 | 410 | 402 | 410 | 970,000 |
| 1984/11/14 | 404 | 405 | 400 | 401 | 480,000 |
| 1984/11/13 | 399 | 402 | 398 | 400 | 567,000 |
| 1984/11/12 | 403 | 403 | 399 | 400 | 652,000 |
| 1984/11/09 | 397 | 403 | 396 | 403 | 926,000 |
| 1984/11/08 | 398 | 402 | 396 | 396 | 821,000 |
| 1984/11/07 | 410 | 410 | 393 | 400 | 1,423,000 |
| 1984/11/06 | 412 | 413 | 407 | 410 | 1,206,000 |
| 1984/11/05 | 408 | 414 | 408 | 413 | 1,198,000 |
| 1984/11/02 | 406 | 412 | 405 | 407 | 1,274,000 |
| 1984/11/01 | 410 | 412 | 405 | 405 | 1,412,000 |
| 1984/10/31 | 410 | 413 | 406 | 409 | 1,831,000 |
| 1984/10/30 | 414 | 415 | 408 | 410 | 1,190,000 |
| 1984/10/29 | 415 | 418 | 411 | 414 | 4,392,000 |
| 1984/10/27 | 416 | 419 | 408 | 411 | 1,541,000 |
| 1984/10/26 | 419 | 421 | 413 | 421 | 3,910,000 |
| 1984/10/25 | 420 | 422 | 408 | 410 | 2,284,000 |
| 1984/10/24 | 410 | 428 | 408 | 424 | 6,931,000 |
| 1984/10/23 | 408 | 409 | 401 | 408 | 1,570,000 |
| 1984/10/22 | 412 | 412 | 405 | 406 | 1,226,000 |
| 1984/10/20 | 408 | 412 | 405 | 411 | 1,712,000 |
| 1984/10/19 | 405 | 408 | 401 | 408 | 1,568,000 |
| 1984/10/18 | 408 | 410 | 403 | 406 | 1,479,000 |
| 1984/10/17 | 408 | 414 | 406 | 410 | 4,527,000 |
| 1984/10/16 | 410 | 410 | 403 | 408 | 1,859,000 |
| 1984/10/15 | 414 | 415 | 401 | 406 | 1,255,000 |
| 1984/10/12 | 418 | 418 | 410 | 414 | 2,307,000 |
| 1984/10/11 | 418 | 420 | 411 | 414 | 2,746,000 |
| 1984/10/09 | 420 | 430 | 419 | 423 | 13,999,000 |
| 1984/10/08 | 407 | 424 | 405 | 416 | 12,130,000 |
| 1984/10/06 | 408 | 408 | 402 | 406 | 1,374,000 |
| 1984/10/05 | 408 | 410 | 405 | 408 | 6,467,000 |
| 1984/10/04 | 405 | 413 | 404 | 406 | 12,985,000 |
| 1984/10/03 | 391 | 402 | 390 | 400 | 2,064,000 |
| 1984/10/02 | 391 | 392 | 387 | 390 | 729,000 |
| 1984/10/01 | 393 | 394 | 387 | 394 | 2,038,000 |
| 1984/09/29 | 397 | 397 | 387 | 395 | 859,000 |
| 1984/09/28 | 399 | 403 | 395 | 395 | 1,632,000 |
| 1984/09/27 | 407 | 407 | 397 | 397 | 2,302,000 |
| 1984/09/26 | 401 | 412 | 398 | 410 | 4,053,000 |
| 1984/09/25 | 402 | 403 | 399 | 401 | 1,385,000 |
| 1984/09/22 | 402 | 403 | 399 | 403 | 1,302,000 |
| 1984/09/21 | 403 | 404 | 399 | 403 | 2,647,000 |
| 1984/09/20 | 400 | 410 | 395 | 404 | 5,260,000 |
| 1984/09/19 | 395 | 399 | 393 | 397 | 850,000 |
| 1984/09/18 | 399 | 402 | 395 | 400 | 813,000 |
| 1984/09/17 | 406 | 406 | 399 | 404 | 1,009,000 |
| 1984/09/14 | 398 | 410 | 398 | 406 | 3,726,000 |
| 1984/09/13 | 408 | 409 | 398 | 403 | 1,425,000 |
| 1984/09/12 | 410 | 411 | 405 | 408 | 4,495,000 |
| 1984/09/11 | 402 | 407 | 398 | 407 | 3,822,000 |
| 1984/09/10 | 405 | 405 | 396 | 400 | 7,011,000 |
| 1984/09/07 | 392 | 399 | 388 | 395 | 2,161,000 |
| 1984/09/06 | 391 | 394 | 381 | 387 | 722,000 |
| 1984/09/05 | 398 | 398 | 388 | 395 | 1,061,000 |
| 1984/09/04 | 400 | 402 | 398 | 398 | 2,288,000 |
| 1984/09/03 | 400 | 400 | 395 | 400 | 2,740,000 |
| 1984/09/01 | 391 | 400 | 390 | 399 | 4,289,000 |
| 1984/08/31 | 385 | 391 | 382 | 386 | 2,621,000 |
| 1984/08/30 | 380 | 385 | 378 | 381 | 1,422,000 |
| 1984/08/29 | 379 | 380 | 375 | 380 | 1,662,000 |
| 1984/08/28 | 377 | 377 | 372 | 376 | 465,000 |
| 1984/08/27 | 376 | 378 | 371 | 372 | 503,000 |
| 1984/08/25 | 373 | 378 | 372 | 376 | 350,000 |
| 1984/08/24 | 380 | 383 | 372 | 375 | 900,000 |
| 1984/08/23 | 377 | 381 | 373 | 378 | 768,000 |
| 1984/08/22 | 375 | 375 | 370 | 374 | 553,000 |
| 1984/08/21 | 373 | 374 | 370 | 373 | 443,000 |
| 1984/08/20 | 376 | 377 | 372 | 372 | 466,000 |
| 1984/08/18 | 372 | 376 | 371 | 375 | 581,000 |
| 1984/08/17 | 375 | 380 | 372 | 376 | 854,000 |
| 1984/08/16 | 375 | 378 | 371 | 378 | 859,000 |
| 1984/08/15 | 378 | 378 | 373 | 378 | 809,000 |
| 1984/08/14 | 378 | 379 | 374 | 378 | 767,000 |
| 1984/08/13 | 378 | 378 | 375 | 378 | 571,000 |
| 1984/08/10 | 375 | 380 | 372 | 373 | 1,141,000 |
| 1984/08/09 | 380 | 383 | 375 | 378 | 1,737,000 |
| 1984/08/08 | 370 | 388 | 369 | 383 | 6,281,000 |
| 1984/08/07 | 370 | 378 | 364 | 365 | 7,282,000 |
| 1984/08/06 | 350 | 357 | 347 | 349 | 4,505,000 |
| 1984/08/04 | 355 | 355 | 346 | 349 | 3,114,000 |
| 1984/08/03 | 360 | 368 | 352 | 352 | 1,957,000 |
| 1984/08/02 | 355 | 358 | 351 | 351 | 1,143,000 |
| 1984/08/01 | 363 | 365 | 354 | 354 | 816,000 |
| 1984/07/31 | 369 | 369 | 360 | 365 | 643,000 |
| 1984/07/30 | 359 | 369 | 359 | 369 | 713,000 |
| 1984/07/28 | 350 | 360 | 347 | 354 | 1,457,000 |
| 1984/07/27 | 344 | 350 | 343 | 347 | 2,113,000 |
| 1984/07/26 | 341 | 349 | 341 | 349 | 1,883,000 |
| 1984/07/25 | 341 | 344 | 337 | 339 | 1,320,000 |
| 1984/07/24 | 344 | 344 | 340 | 343 | 1,032,000 |
| 1984/07/23 | 350 | 350 | 345 | 349 | 1,157,000 |
| 1984/07/21 | 349 | 349 | 345 | 348 | 771,000 |
| 1984/07/20 | 356 | 358 | 351 | 354 | 2,596,000 |
| 1984/07/19 | 364 | 365 | 360 | 361 | 1,110,000 |
| 1984/07/18 | 370 | 374 | 368 | 368 | 810,000 |
| 1984/07/17 | 361 | 370 | 361 | 370 | 734,000 |
| 1984/07/16 | 362 | 365 | 361 | 363 | 1,286,000 |
| 1984/07/13 | 368 | 369 | 361 | 369 | 2,196,000 |
| 1984/07/12 | 372 | 372 | 368 | 370 | 1,670,000 |
| 1984/07/11 | 370 | 375 | 368 | 375 | 2,408,000 |
| 1984/07/10 | 380 | 382 | 376 | 379 | 1,520,000 |
| 1984/07/09 | 386 | 387 | 383 | 385 | 446,000 |
| 1984/07/07 | 391 | 391 | 380 | 386 | 1,527,000 |
| 1984/07/06 | 391 | 400 | 390 | 393 | 635,000 |
| 1984/07/05 | 394 | 394 | 390 | 392 | 1,148,000 |
| 1984/07/04 | 395 | 395 | 393 | 394 | 354,000 |
| 1984/07/03 | 400 | 401 | 395 | 395 | 806,000 |
| 1984/07/02 | 410 | 412 | 401 | 404 | 717,000 |
| 1984/06/30 | 410 | 410 | 401 | 408 | 465,000 |
| 1984/06/29 | 401 | 415 | 401 | 410 | 1,012,000 |
| 1984/06/28 | 397 | 404 | 396 | 399 | 1,163,000 |
| 1984/06/27 | 393 | 397 | 391 | 396 | 1,241,000 |
| 1984/06/26 | 393 | 399 | 393 | 393 | 914,000 |
| 1984/06/25 | 401 | 401 | 393 | 393 | 743,000 |
| 1984/06/23 | 397 | 400 | 396 | 397 | 708,000 |
| 1984/06/22 | 390 | 405 | 390 | 400 | 1,736,000 |
| 1984/06/21 | 406 | 410 | 392 | 392 | 1,325,000 |
| 1984/06/20 | 415 | 422 | 407 | 410 | 2,752,000 |
| 1984/06/19 | 408 | 415 | 405 | 415 | 1,395,000 |
| 1984/06/18 | 402 | 410 | 401 | 403 | 1,613,000 |
| 1984/06/16 | 404 | 413 | 400 | 400 | 1,884,000 |
| 1984/06/15 | 388 | 429 | 387 | 409 | 10,777,000 |
| 1984/06/14 | 401 | 402 | 395 | 398 | 891,000 |
| 1984/06/13 | 402 | 403 | 395 | 400 | 1,241,000 |
| 1984/06/12 | 400 | 407 | 398 | 403 | 1,481,000 |
| 1984/06/11 | 400 | 410 | 394 | 410 | 983,000 |
| 1984/06/08 | 395 | 405 | 394 | 394 | 1,251,000 |
| 1984/06/07 | 398 | 398 | 390 | 391 | 678,000 |
| 1984/06/06 | 395 | 405 | 393 | 400 | 778,000 |
| 1984/06/05 | 415 | 420 | 398 | 400 | 2,274,000 |
| 1984/06/04 | 393 | 407 | 393 | 407 | 1,409,000 |
| 1984/06/02 | 382 | 395 | 382 | 388 | 1,407,000 |
| 1984/06/01 | 366 | 385 | 366 | 373 | 1,643,000 |
| 1984/05/31 | 375 | 377 | 360 | 365 | 1,001,000 |
| 1984/05/30 | 375 | 378 | 373 | 375 | 542,000 |
| 1984/05/29 | 376 | 378 | 370 | 370 | 953,000 |
| 1984/05/28 | 375 | 379 | 375 | 378 | 289,000 |
| 1984/05/26 | 371 | 379 | 371 | 375 | 588,000 |
| 1984/05/25 | 373 | 380 | 371 | 380 | 1,522,000 |
| 1984/05/24 | 365 | 380 | 364 | 376 | 3,464,000 |
| 1984/05/23 | 363 | 366 | 363 | 365 | 1,248,000 |
| 1984/05/22 | 365 | 379 | 362 | 373 | 828,000 |
| 1984/05/21 | 379 | 379 | 370 | 372 | 777,000 |
| 1984/05/19 | 365 | 380 | 364 | 380 | 794,000 |
| 1984/05/18 | 375 | 380 | 370 | 370 | 1,276,000 |
| 1984/05/17 | 400 | 406 | 388 | 390 | 1,641,000 |
| 1984/05/16 | 407 | 413 | 400 | 400 | 2,114,000 |
| 1984/05/15 | 404 | 415 | 402 | 410 | 1,124,000 |
| 1984/05/14 | 411 | 416 | 402 | 409 | 1,586,000 |
| 1984/05/11 | 421 | 434 | 416 | 434 | 1,259,000 |
| 1984/05/10 | 435 | 438 | 426 | 431 | 1,035,000 |
| 1984/05/09 | 440 | 442 | 433 | 433 | 1,254,000 |
| 1984/05/08 | 451 | 454 | 436 | 440 | 1,899,000 |
| 1984/05/07 | 455 | 459 | 450 | 450 | 4,225,000 |
| 1984/05/04 | 461 | 461 | 451 | 452 | 6,800,000 |
| 1984/05/02 | 455 | 460 | 451 | 456 | 17,887,000 |
| 1984/05/01 | 445 | 449 | 439 | 449 | 7,034,000 |
| 1984/04/28 | 439 | 440 | 433 | 439 | 1,941,000 |
| 1984/04/27 | 441 | 441 | 435 | 437 | 2,948,000 |
| 1984/04/26 | 439 | 443 | 436 | 439 | 5,089,000 |
| 1984/04/25 | 430 | 444 | 425 | 435 | 6,576,000 |
| 1984/04/24 | 426 | 432 | 422 | 425 | 2,127,000 |
| 1984/04/23 | 420 | 422 | 416 | 417 | 552,000 |
| 1984/04/21 | 416 | 424 | 415 | 415 | 711,000 |
| 1984/04/20 | 408 | 414 | 408 | 412 | 1,039,000 |
| 1984/04/19 | 420 | 425 | 409 | 413 | 1,248,000 |
| 1984/04/18 | 419 | 422 | 416 | 422 | 409,000 |
| 1984/04/17 | 423 | 423 | 415 | 415 | 890,000 |
| 1984/04/16 | 431 | 431 | 413 | 413 | 1,468,000 |
| 1984/04/13 | 431 | 433 | 425 | 431 | 1,765,000 |
| 1984/04/12 | 429 | 435 | 425 | 430 | 2,646,000 |
| 1984/04/11 | 442 | 447 | 426 | 429 | 7,989,000 |
| 1984/04/10 | 427 | 439 | 425 | 437 | 4,636,000 |
| 1984/04/09 | 415 | 433 | 415 | 428 | 1,397,000 |
| 1984/04/07 | 415 | 420 | 411 | 415 | 3,479,000 |
| 1984/04/06 | 419 | 420 | 411 | 415 | 861,000 |
| 1984/04/05 | 425 | 435 | 420 | 420 | 2,233,000 |
| 1984/04/04 | 414 | 430 | 414 | 430 | 2,244,000 |
| 1984/04/03 | 419 | 423 | 408 | 410 | 1,757,000 |
| 1984/04/02 | 440 | 440 | 423 | 423 | 3,620,000 |
| 1984/03/31 | 447 | 447 | 434 | 442 | 3,054,000 |
| 1984/03/30 | 443 | 447 | 436 | 444 | 8,991,000 |
| 1984/03/29 | 425 | 448 | 421 | 448 | 14,230,000 |
| 1984/03/28 | 420 | 425 | 406 | 415 | 3,926,000 |
| 1984/03/27 | 415 | 425 | 405 | 419 | 2,194,000 |
| 1984/03/26 | 415 | 419 | 411 | 417 | 1,043,000 |
| 1984/03/24 | 420 | 423 | 413 | 415 | 1,771,000 |
| 1984/03/23 | 424 | 432 | 423 | 425 | 8,817,000 |
| 1984/03/22 | 420 | 424 | 417 | 423 | 5,168,000 |
| 1984/03/21 | 413 | 429 | 413 | 425 | 9,300,000 |
| 1984/03/19 | 399 | 410 | 396 | 408 | 2,267,000 |
| 1984/03/17 | 397 | 401 | 397 | 399 | 1,841,000 |
| 1984/03/16 | 390 | 396 | 389 | 393 | 2,807,000 |
| 1984/03/15 | 386 | 389 | 382 | 385 | 1,876,000 |
| 1984/03/14 | 380 | 385 | 379 | 383 | 952,000 |
| 1984/03/13 | 374 | 379 | 374 | 377 | 575,000 |
| 1984/03/12 | 373 | 378 | 373 | 375 | 371,000 |
| 1984/03/09 | 376 | 379 | 374 | 378 | 371,000 |
| 1984/03/08 | 380 | 380 | 375 | 375 | 399,000 |
| 1984/03/07 | 379 | 380 | 375 | 380 | 663,000 |
| 1984/03/06 | 376 | 380 | 376 | 380 | 958,000 |
| 1984/03/05 | 375 | 377 | 375 | 376 | 410,000 |
| 1984/03/03 | 370 | 377 | 370 | 377 | 537,000 |
| 1984/03/02 | 370 | 370 | 366 | 366 | 273,000 |
| 1984/03/01 | 367 | 369 | 366 | 366 | 935,000 |
| 1984/02/29 | 365 | 370 | 365 | 366 | 916,000 |
| 1984/02/28 | 369 | 372 | 366 | 372 | 711,000 |
| 1984/02/27 | 374 | 374 | 365 | 365 | 293,000 |
| 1984/02/25 | 369 | 375 | 365 | 369 | 572,000 |
| 1984/02/24 | 361 | 365 | 360 | 360 | 383,000 |
| 1984/02/23 | 368 | 369 | 360 | 360 | 673,000 |
| 1984/02/22 | 370 | 370 | 364 | 364 | 533,000 |
| 1984/02/21 | 363 | 365 | 362 | 365 | 633,000 |
| 1984/02/20 | 363 | 363 | 358 | 362 | 440,000 |
| 1984/02/18 | 355 | 360 | 355 | 358 | 668,000 |
| 1984/02/17 | 350 | 357 | 350 | 357 | 677,000 |
| 1984/02/16 | 340 | 346 | 337 | 346 | 1,223,000 |
| 1984/02/15 | 341 | 344 | 335 | 336 | 2,795,000 |
| 1984/02/14 | 350 | 354 | 340 | 341 | 2,197,000 |
| 1984/02/13 | 348 | 355 | 346 | 355 | 1,045,000 |
| 1984/02/10 | 350 | 353 | 345 | 346 | 3,155,000 |
| 1984/02/09 | 371 | 375 | 349 | 355 | 2,104,000 |
| 1984/02/08 | 378 | 380 | 376 | 376 | 818,000 |
| 1984/02/07 | 381 | 384 | 378 | 383 | 931,000 |
| 1984/02/06 | 380 | 385 | 380 | 381 | 311,000 |
| 1984/02/04 | 382 | 382 | 381 | 381 | 165,000 |
| 1984/02/03 | 383 | 385 | 381 | 382 | 520,000 |
| 1984/02/02 | 385 | 390 | 385 | 388 | 912,000 |
| 1984/02/01 | 390 | 392 | 385 | 385 | 1,326,000 |
| 1984/01/31 | 394 | 397 | 390 | 392 | 686,000 |
| 1984/01/30 | 397 | 397 | 391 | 394 | 640,000 |
| 1984/01/28 | 390 | 395 | 389 | 392 | 737,000 |
| 1984/01/27 | 382 | 384 | 381 | 384 | 1,473,000 |
| 1984/01/26 | 379 | 386 | 379 | 383 | 1,694,000 |
| 1984/01/25 | 378 | 381 | 377 | 380 | 2,117,000 |
| 1984/01/24 | 392 | 392 | 375 | 380 | 1,666,000 |
| 1984/01/23 | 398 | 399 | 390 | 390 | 1,171,000 |
| 1984/01/21 | 400 | 400 | 397 | 398 | 1,067,000 |
| 1984/01/20 | 398 | 400 | 396 | 398 | 546,000 |
| 1984/01/19 | 397 | 399 | 395 | 396 | 987,000 |
| 1984/01/18 | 403 | 403 | 396 | 396 | 1,123,000 |
| 1984/01/17 | 406 | 409 | 403 | 403 | 791,000 |
| 1984/01/13 | 410 | 410 | 405 | 409 | 1,174,000 |
| 1984/01/12 | 414 | 414 | 406 | 406 | 2,937,000 |
| 1984/01/11 | 411 | 424 | 408 | 410 | 4,352,000 |
| 1984/01/10 | 411 | 415 | 406 | 415 | 1,885,000 |
| 1984/01/09 | 427 | 427 | 415 | 416 | 2,526,000 |
| 1984/01/07 | 420 | 427 | 410 | 427 | 7,770,000 |
| 1984/01/06 | 402 | 420 | 401 | 420 | 11,887,000 |
| 1984/01/05 | 397 | 403 | 396 | 401 | 5,158,000 |
| 1984/01/04 | 399 | 399 | 395 | 396 | 1,613,000 |