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 |
|---|---|---|---|---|---|
| 1985/12/28 | 495 | 495 | 490 | 490 | 343,000 |
| 1985/12/27 | 491 | 498 | 490 | 495 | 748,000 |
| 1985/12/26 | 490 | 495 | 490 | 491 | 1,532,000 |
| 1985/12/25 | 481 | 493 | 480 | 493 | 397,000 |
| 1985/12/24 | 477 | 482 | 477 | 480 | 658,000 |
| 1985/12/23 | 476 | 480 | 476 | 477 | 1,191,000 |
| 1985/12/21 | 476 | 480 | 476 | 476 | 279,000 |
| 1985/12/20 | 478 | 480 | 475 | 476 | 2,034,000 |
| 1985/12/19 | 485 | 487 | 475 | 478 | 2,345,000 |
| 1985/12/18 | 487 | 490 | 480 | 484 | 978,000 |
| 1985/12/17 | 490 | 494 | 488 | 492 | 982,000 |
| 1985/12/16 | 488 | 496 | 488 | 492 | 1,525,000 |
| 1985/12/13 | 488 | 488 | 482 | 485 | 672,000 |
| 1985/12/12 | 496 | 496 | 487 | 488 | 1,204,000 |
| 1985/12/11 | 483 | 495 | 483 | 489 | 1,158,000 |
| 1985/12/10 | 480 | 485 | 480 | 481 | 589,000 |
| 1985/12/09 | 475 | 481 | 472 | 476 | 862,000 |
| 1985/12/07 | 471 | 472 | 470 | 470 | 947,000 |
| 1985/12/06 | 471 | 475 | 471 | 473 | 601,000 |
| 1985/12/05 | 478 | 480 | 471 | 471 | 1,428,000 |
| 1985/12/04 | 483 | 484 | 480 | 480 | 1,111,000 |
| 1985/12/03 | 487 | 490 | 486 | 488 | 557,000 |
| 1985/12/02 | 485 | 495 | 485 | 487 | 593,000 |
| 1985/11/30 | 498 | 498 | 493 | 495 | 375,000 |
| 1985/11/29 | 495 | 498 | 493 | 493 | 317,000 |
| 1985/11/28 | 496 | 499 | 490 | 499 | 923,000 |
| 1985/11/27 | 489 | 495 | 489 | 495 | 1,460,000 |
| 1985/11/26 | 478 | 490 | 477 | 488 | 815,000 |
| 1985/11/25 | 478 | 481 | 477 | 478 | 1,086,000 |
| 1985/11/22 | 480 | 489 | 475 | 477 | 1,229,000 |
| 1985/11/21 | 475 | 480 | 470 | 475 | 1,102,000 |
| 1985/11/20 | 480 | 482 | 476 | 478 | 1,704,000 |
| 1985/11/19 | 496 | 496 | 475 | 480 | 3,368,000 |
| 1985/11/18 | 495 | 500 | 495 | 496 | 218,000 |
| 1985/11/16 | 492 | 497 | 492 | 492 | 600,000 |
| 1985/11/15 | 497 | 497 | 489 | 491 | 997,000 |
| 1985/11/14 | 501 | 502 | 491 | 498 | 1,065,000 |
| 1985/11/13 | 505 | 505 | 500 | 502 | 847,000 |
| 1985/11/12 | 506 | 510 | 496 | 502 | 1,017,000 |
| 1985/11/11 | 505 | 506 | 498 | 500 | 1,136,000 |
| 1985/11/08 | 505 | 508 | 495 | 505 | 1,587,000 |
| 1985/11/07 | 507 | 510 | 503 | 505 | 810,000 |
| 1985/11/06 | 505 | 509 | 505 | 505 | 940,000 |
| 1985/11/05 | 511 | 514 | 505 | 511 | 548,000 |
| 1985/11/02 | 510 | 515 | 506 | 510 | 563,000 |
| 1985/11/01 | 524 | 524 | 508 | 510 | 2,149,000 |
| 1985/10/31 | 515 | 525 | 515 | 525 | 1,092,000 |
| 1985/10/30 | 520 | 524 | 512 | 515 | 1,222,000 |
| 1985/10/29 | 512 | 520 | 512 | 519 | 1,985,000 |
| 1985/10/28 | 518 | 520 | 510 | 510 | 536,000 |
| 1985/10/26 | 503 | 517 | 501 | 513 | 950,000 |
| 1985/10/25 | 517 | 523 | 510 | 513 | 1,394,000 |
| 1985/10/24 | 513 | 518 | 513 | 513 | 1,290,000 |
| 1985/10/23 | 530 | 530 | 517 | 520 | 1,100,000 |
| 1985/10/22 | 535 | 536 | 527 | 529 | 1,161,000 |
| 1985/10/21 | 523 | 535 | 523 | 535 | 693,000 |
| 1985/10/19 | 520 | 529 | 520 | 525 | 783,000 |
| 1985/10/18 | 525 | 533 | 525 | 526 | 1,272,000 |
| 1985/10/17 | 522 | 533 | 510 | 529 | 1,638,000 |
| 1985/10/16 | 530 | 536 | 528 | 529 | 2,632,000 |
| 1985/10/15 | 545 | 550 | 535 | 536 | 2,583,000 |
| 1985/10/14 | 540 | 553 | 540 | 541 | 996,000 |
| 1985/10/11 | 544 | 550 | 540 | 549 | 3,374,000 |
| 1985/10/09 | 562 | 562 | 542 | 542 | 3,163,000 |
| 1985/10/08 | 556 | 562 | 551 | 562 | 5,382,000 |
| 1985/10/07 | 557 | 564 | 553 | 558 | 6,438,000 |
| 1985/10/05 | 545 | 553 | 541 | 553 | 3,090,000 |
| 1985/10/04 | 548 | 548 | 540 | 545 | 2,263,000 |
| 1985/10/03 | 546 | 549 | 536 | 538 | 2,149,000 |
| 1985/10/02 | 547 | 558 | 546 | 549 | 7,212,000 |
| 1985/10/01 | 544 | 549 | 535 | 549 | 10,882,000 |
| 1985/09/30 | 530 | 535 | 524 | 534 | 3,414,000 |
| 1985/09/28 | 518 | 530 | 516 | 530 | 1,427,000 |
| 1985/09/27 | 539 | 539 | 518 | 520 | 6,506,000 |
| 1985/09/26 | 512 | 539 | 510 | 529 | 16,009,000 |
| 1985/09/25 | 509 | 509 | 505 | 505 | 2,992,000 |
| 1985/09/24 | 502 | 509 | 498 | 509 | 2,892,000 |
| 1985/09/21 | 497 | 503 | 497 | 501 | 2,042,000 |
| 1985/09/20 | 496 | 496 | 493 | 496 | 1,047,000 |
| 1985/09/19 | 497 | 497 | 492 | 496 | 1,272,000 |
| 1985/09/18 | 490 | 498 | 490 | 497 | 1,555,000 |
| 1985/09/17 | 480 | 490 | 480 | 490 | 477,000 |
| 1985/09/13 | 480 | 484 | 478 | 479 | 613,000 |
| 1985/09/12 | 485 | 485 | 480 | 480 | 486,000 |
| 1985/09/11 | 482 | 485 | 481 | 481 | 773,000 |
| 1985/09/10 | 480 | 485 | 478 | 481 | 578,000 |
| 1985/09/09 | 480 | 483 | 480 | 482 | 462,000 |
| 1985/09/07 | 484 | 486 | 483 | 483 | 253,000 |
| 1985/09/06 | 483 | 488 | 482 | 486 | 782,000 |
| 1985/09/05 | 483 | 485 | 480 | 485 | 1,213,000 |
| 1985/09/04 | 488 | 494 | 483 | 485 | 1,278,000 |
| 1985/09/03 | 502 | 504 | 491 | 497 | 2,881,000 |
| 1985/09/02 | 500 | 502 | 498 | 500 | 862,000 |
| 1985/08/31 | 493 | 501 | 493 | 497 | 1,334,000 |
| 1985/08/30 | 500 | 506 | 499 | 502 | 5,197,000 |
| 1985/08/29 | 493 | 502 | 493 | 500 | 3,099,000 |
| 1985/08/28 | 503 | 504 | 495 | 498 | 9,618,000 |
| 1985/08/27 | 485 | 506 | 481 | 503 | 10,492,000 |
| 1985/08/26 | 490 | 501 | 487 | 488 | 7,392,000 |
| 1985/08/24 | 485 | 489 | 482 | 489 | 483,000 |
| 1985/08/23 | 493 | 496 | 483 | 490 | 4,386,000 |
| 1985/08/22 | 483 | 494 | 480 | 490 | 5,527,000 |
| 1985/08/21 | 473 | 484 | 473 | 483 | 2,232,000 |
| 1985/08/20 | 475 | 480 | 471 | 471 | 1,511,000 |
| 1985/08/19 | 484 | 484 | 475 | 478 | 483,000 |
| 1985/08/17 | 487 | 489 | 481 | 484 | 1,665,000 |
| 1985/08/16 | 483 | 490 | 478 | 490 | 3,612,000 |
| 1985/08/15 | 471 | 484 | 467 | 478 | 1,521,000 |
| 1985/08/14 | 461 | 471 | 461 | 471 | 689,000 |
| 1985/08/13 | 466 | 467 | 460 | 465 | 425,000 |
| 1985/08/12 | 471 | 475 | 466 | 467 | 1,017,000 |
| 1985/08/09 | 469 | 479 | 466 | 466 | 1,493,000 |
| 1985/08/08 | 465 | 475 | 465 | 474 | 1,137,000 |
| 1985/08/07 | 460 | 475 | 459 | 462 | 1,489,000 |
| 1985/08/06 | 478 | 478 | 460 | 460 | 1,658,000 |
| 1985/08/05 | 485 | 485 | 475 | 478 | 967,000 |
| 1985/08/03 | 493 | 493 | 476 | 480 | 2,878,000 |
| 1985/08/02 | 480 | 500 | 471 | 488 | 15,345,000 |
| 1985/08/01 | 465 | 490 | 460 | 481 | 11,136,000 |
| 1985/07/31 | 440 | 465 | 437 | 465 | 1,569,000 |
| 1985/07/30 | 450 | 453 | 442 | 445 | 769,000 |
| 1985/07/29 | 450 | 455 | 448 | 450 | 539,000 |
| 1985/07/27 | 448 | 455 | 445 | 450 | 276,000 |
| 1985/07/26 | 450 | 450 | 440 | 443 | 917,000 |
| 1985/07/25 | 448 | 450 | 447 | 450 | 716,000 |
| 1985/07/24 | 450 | 454 | 447 | 447 | 1,262,000 |
| 1985/07/23 | 449 | 455 | 448 | 449 | 559,000 |
| 1985/07/22 | 452 | 452 | 447 | 447 | 378,000 |
| 1985/07/20 | 446 | 455 | 446 | 447 | 562,000 |
| 1985/07/19 | 455 | 458 | 449 | 451 | 420,000 |
| 1985/07/18 | 465 | 465 | 450 | 450 | 794,000 |
| 1985/07/17 | 445 | 460 | 444 | 455 | 1,289,000 |
| 1985/07/16 | 433 | 444 | 432 | 440 | 890,000 |
| 1985/07/15 | 445 | 445 | 425 | 433 | 986,000 |
| 1985/07/12 | 450 | 454 | 445 | 447 | 490,000 |
| 1985/07/11 | 465 | 469 | 450 | 450 | 1,367,000 |
| 1985/07/10 | 475 | 476 | 468 | 470 | 1,297,000 |
| 1985/07/09 | 470 | 482 | 470 | 475 | 1,062,000 |
| 1985/07/08 | 473 | 475 | 468 | 468 | 1,135,000 |
| 1985/07/06 | 472 | 475 | 468 | 468 | 510,000 |
| 1985/07/05 | 480 | 483 | 466 | 467 | 1,697,000 |
| 1985/07/04 | 477 | 480 | 476 | 480 | 1,381,000 |
| 1985/07/03 | 481 | 484 | 478 | 480 | 1,178,000 |
| 1985/07/02 | 484 | 488 | 482 | 483 | 1,762,000 |
| 1985/07/01 | 485 | 493 | 481 | 485 | 3,446,000 |
| 1985/06/29 | 482 | 483 | 476 | 480 | 1,126,000 |
| 1985/06/28 | 485 | 486 | 480 | 482 | 2,703,000 |
| 1985/06/27 | 494 | 494 | 481 | 485 | 2,663,000 |
| 1985/06/26 | 496 | 498 | 491 | 491 | 15,949,000 |
| 1985/06/25 | 482 | 492 | 478 | 491 | 10,019,000 |
| 1985/06/24 | 473 | 482 | 473 | 478 | 2,205,000 |
| 1985/06/22 | 478 | 478 | 472 | 472 | 891,000 |
| 1985/06/21 | 482 | 483 | 472 | 473 | 3,347,000 |
| 1985/06/20 | 486 | 494 | 482 | 487 | 12,796,000 |
| 1985/06/19 | 478 | 488 | 475 | 486 | 24,159,000 |
| 1985/06/18 | 461 | 487 | 459 | 478 | 11,635,000 |
| 1985/06/17 | 450 | 457 | 448 | 456 | 1,945,000 |
| 1985/06/15 | 448 | 450 | 447 | 450 | 299,000 |
| 1985/06/14 | 448 | 450 | 446 | 446 | 630,000 |
| 1985/06/13 | 452 | 452 | 446 | 447 | 851,000 |
| 1985/06/12 | 450 | 454 | 450 | 451 | 913,000 |
| 1985/06/11 | 455 | 457 | 450 | 450 | 1,627,000 |
| 1985/06/10 | 447 | 455 | 447 | 453 | 874,000 |
| 1985/06/07 | 444 | 446 | 442 | 442 | 596,000 |
| 1985/06/06 | 446 | 447 | 441 | 446 | 496,000 |
| 1985/06/05 | 447 | 455 | 445 | 449 | 2,040,000 |
| 1985/06/04 | 441 | 447 | 441 | 443 | 779,000 |
| 1985/06/03 | 455 | 455 | 445 | 445 | 823,000 |
| 1985/06/01 | 456 | 460 | 455 | 457 | 812,000 |
| 1985/05/31 | 453 | 458 | 450 | 458 | 1,784,000 |
| 1985/05/30 | 458 | 460 | 445 | 450 | 1,661,000 |
| 1985/05/29 | 462 | 462 | 451 | 458 | 3,101,000 |
| 1985/05/28 | 450 | 465 | 446 | 462 | 2,977,000 |
| 1985/05/27 | 440 | 450 | 438 | 448 | 507,000 |
| 1985/05/25 | 440 | 442 | 438 | 439 | 387,000 |
| 1985/05/24 | 440 | 442 | 436 | 438 | 1,132,000 |
| 1985/05/23 | 442 | 444 | 440 | 442 | 949,000 |
| 1985/05/22 | 440 | 443 | 440 | 440 | 409,000 |
| 1985/05/21 | 441 | 450 | 440 | 440 | 822,000 |
| 1985/05/20 | 444 | 444 | 438 | 438 | 618,000 |
| 1985/05/18 | 440 | 455 | 437 | 440 | 1,361,000 |
| 1985/05/17 | 430 | 440 | 429 | 433 | 1,491,000 |
| 1985/05/16 | 432 | 432 | 430 | 431 | 795,000 |
| 1985/05/15 | 434 | 438 | 432 | 433 | 1,304,000 |
| 1985/05/14 | 434 | 435 | 433 | 434 | 464,000 |
| 1985/05/13 | 434 | 437 | 434 | 434 | 326,000 |
| 1985/05/10 | 433 | 439 | 432 | 439 | 811,000 |
| 1985/05/09 | 436 | 437 | 435 | 435 | 341,000 |
| 1985/05/08 | 432 | 435 | 432 | 432 | 832,000 |
| 1985/05/07 | 438 | 439 | 437 | 437 | 494,000 |
| 1985/05/04 | 440 | 440 | 438 | 439 | 383,000 |
| 1985/05/02 | 442 | 445 | 441 | 441 | 376,000 |
| 1985/05/01 | 439 | 443 | 435 | 442 | 549,000 |
| 1985/04/30 | 436 | 438 | 434 | 434 | 874,000 |
| 1985/04/27 | 439 | 441 | 437 | 437 | 287,000 |
| 1985/04/26 | 434 | 439 | 432 | 439 | 1,037,000 |
| 1985/04/25 | 432 | 436 | 431 | 435 | 695,000 |
| 1985/04/24 | 431 | 435 | 430 | 431 | 681,000 |
| 1985/04/23 | 438 | 443 | 433 | 434 | 574,000 |
| 1985/04/22 | 433 | 445 | 433 | 438 | 257,000 |
| 1985/04/20 | 430 | 440 | 430 | 435 | 442,000 |
| 1985/04/19 | 430 | 433 | 427 | 431 | 826,000 |
| 1985/04/18 | 439 | 442 | 430 | 432 | 839,000 |
| 1985/04/17 | 432 | 443 | 432 | 438 | 1,461,000 |
| 1985/04/16 | 457 | 458 | 435 | 437 | 1,428,000 |
| 1985/04/15 | 463 | 463 | 456 | 458 | 550,000 |
| 1985/04/12 | 463 | 465 | 460 | 464 | 1,372,000 |
| 1985/04/11 | 466 | 470 | 463 | 463 | 1,538,000 |
| 1985/04/10 | 465 | 470 | 465 | 466 | 1,251,000 |
| 1985/04/09 | 464 | 472 | 464 | 470 | 1,471,000 |
| 1985/04/08 | 463 | 470 | 463 | 469 | 993,000 |
| 1985/04/06 | 463 | 470 | 463 | 468 | 932,000 |
| 1985/04/05 | 467 | 470 | 461 | 461 | 1,658,000 |
| 1985/04/04 | 478 | 478 | 468 | 473 | 3,629,000 |
| 1985/04/03 | 472 | 478 | 465 | 478 | 5,723,000 |
| 1985/04/02 | 475 | 477 | 469 | 471 | 5,654,000 |
| 1985/04/01 | 475 | 483 | 473 | 473 | 9,438,000 |
| 1985/03/30 | 463 | 475 | 461 | 475 | 11,434,000 |
| 1985/03/29 | 456 | 464 | 456 | 460 | 7,750,000 |
| 1985/03/28 | 458 | 462 | 451 | 451 | 7,737,000 |
| 1985/03/27 | 434 | 460 | 434 | 450 | 5,526,000 |
| 1985/03/26 | 433 | 435 | 430 | 435 | 1,211,000 |
| 1985/03/25 | 435 | 437 | 433 | 433 | 688,000 |
| 1985/03/23 | 431 | 435 | 431 | 435 | 283,000 |
| 1985/03/22 | 434 | 436 | 430 | 430 | 1,196,000 |
| 1985/03/20 | 432 | 438 | 432 | 434 | 738,000 |
| 1985/03/19 | 434 | 435 | 431 | 433 | 1,090,000 |
| 1985/03/18 | 436 | 436 | 433 | 433 | 624,000 |
| 1985/03/16 | 435 | 438 | 435 | 436 | 625,000 |
| 1985/03/15 | 435 | 440 | 435 | 435 | 711,000 |
| 1985/03/14 | 439 | 440 | 433 | 439 | 606,000 |
| 1985/03/13 | 432 | 438 | 431 | 438 | 768,000 |
| 1985/03/12 | 427 | 433 | 427 | 431 | 814,000 |
| 1985/03/11 | 440 | 442 | 430 | 431 | 713,000 |
| 1985/03/08 | 435 | 438 | 430 | 435 | 1,043,000 |
| 1985/03/07 | 440 | 443 | 435 | 439 | 1,109,000 |
| 1985/03/06 | 432 | 440 | 431 | 440 | 1,678,000 |
| 1985/03/05 | 435 | 438 | 430 | 432 | 1,819,000 |
| 1985/03/04 | 438 | 438 | 433 | 433 | 2,145,000 |
| 1985/03/02 | 437 | 444 | 435 | 438 | 1,017,000 |
| 1985/03/01 | 434 | 436 | 430 | 433 | 1,335,000 |
| 1985/02/28 | 427 | 433 | 426 | 430 | 1,156,000 |
| 1985/02/27 | 430 | 433 | 426 | 433 | 731,000 |
| 1985/02/26 | 432 | 438 | 430 | 433 | 1,379,000 |
| 1985/02/25 | 435 | 435 | 432 | 435 | 580,000 |
| 1985/02/23 | 438 | 438 | 432 | 432 | 244,000 |
| 1985/02/22 | 439 | 439 | 433 | 439 | 680,000 |
| 1985/02/21 | 440 | 444 | 435 | 439 | 1,050,000 |
| 1985/02/20 | 438 | 440 | 437 | 440 | 785,000 |
| 1985/02/19 | 440 | 440 | 435 | 436 | 955,000 |
| 1985/02/18 | 435 | 439 | 434 | 435 | 1,072,000 |
| 1985/02/16 | 435 | 440 | 435 | 440 | 483,000 |
| 1985/02/15 | 437 | 439 | 431 | 432 | 1,239,000 |
| 1985/02/14 | 434 | 440 | 432 | 435 | 1,311,000 |
| 1985/02/13 | 434 | 439 | 431 | 439 | 944,000 |
| 1985/02/12 | 440 | 440 | 435 | 439 | 1,706,000 |
| 1985/02/08 | 440 | 444 | 438 | 439 | 1,969,000 |
| 1985/02/07 | 444 | 449 | 436 | 440 | 1,553,000 |
| 1985/02/06 | 460 | 460 | 447 | 453 | 8,540,000 |
| 1985/02/05 | 441 | 443 | 432 | 440 | 1,383,000 |
| 1985/02/04 | 449 | 454 | 441 | 444 | 1,474,000 |
| 1985/02/02 | 457 | 457 | 446 | 454 | 2,494,000 |
| 1985/02/01 | 450 | 454 | 440 | 452 | 4,648,000 |
| 1985/01/31 | 440 | 452 | 437 | 446 | 2,877,000 |
| 1985/01/30 | 436 | 439 | 433 | 435 | 1,838,000 |
| 1985/01/29 | 433 | 439 | 431 | 431 | 3,068,000 |
| 1985/01/28 | 429 | 435 | 428 | 429 | 757,000 |
| 1985/01/26 | 430 | 434 | 428 | 428 | 1,043,000 |
| 1985/01/25 | 435 | 439 | 430 | 433 | 2,114,000 |
| 1985/01/24 | 440 | 442 | 435 | 435 | 628,000 |
| 1985/01/23 | 435 | 439 | 434 | 439 | 1,420,000 |
| 1985/01/22 | 443 | 445 | 432 | 435 | 2,333,000 |
| 1985/01/21 | 445 | 446 | 435 | 438 | 1,342,000 |
| 1985/01/19 | 447 | 448 | 441 | 445 | 1,089,000 |
| 1985/01/18 | 450 | 455 | 444 | 448 | 2,683,000 |
| 1985/01/17 | 459 | 459 | 450 | 456 | 4,537,000 |
| 1985/01/16 | 469 | 472 | 462 | 464 | 15,907,000 |
| 1985/01/14 | 462 | 464 | 456 | 463 | 12,783,000 |
| 1985/01/11 | 445 | 466 | 445 | 459 | 29,839,000 |
| 1985/01/10 | 445 | 445 | 439 | 444 | 5,527,000 |
| 1985/01/09 | 443 | 446 | 438 | 440 | 5,581,000 |
| 1985/01/08 | 437 | 439 | 435 | 438 | 3,217,000 |
| 1985/01/07 | 440 | 441 | 431 | 437 | 2,614,000 |
| 1985/01/05 | 447 | 448 | 438 | 438 | 7,147,000 |
| 1985/01/04 | 436 | 444 | 433 | 443 | 9,724,000 |