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 |
|---|---|---|---|---|---|
| 1990/12/28 | 520 | 525 | 515 | 525 | 313,000 |
| 1990/12/27 | 530 | 533 | 523 | 525 | 611,000 |
| 1990/12/26 | 516 | 525 | 516 | 523 | 393,000 |
| 1990/12/25 | 516 | 530 | 515 | 516 | 521,000 |
| 1990/12/21 | 520 | 538 | 520 | 521 | 921,000 |
| 1990/12/20 | 550 | 558 | 540 | 543 | 858,000 |
| 1990/12/19 | 556 | 560 | 550 | 559 | 1,005,000 |
| 1990/12/18 | 538 | 548 | 532 | 540 | 556,000 |
| 1990/12/17 | 531 | 548 | 531 | 538 | 394,000 |
| 1990/12/14 | 538 | 558 | 538 | 551 | 2,290,000 |
| 1990/12/13 | 559 | 559 | 549 | 558 | 1,248,000 |
| 1990/12/12 | 561 | 561 | 540 | 549 | 1,048,000 |
| 1990/12/11 | 540 | 551 | 521 | 541 | 760,000 |
| 1990/12/10 | 546 | 546 | 537 | 538 | 735,000 |
| 1990/12/07 | 510 | 538 | 510 | 536 | 664,000 |
| 1990/12/06 | 503 | 511 | 500 | 505 | 431,000 |
| 1990/12/05 | 491 | 500 | 481 | 499 | 636,000 |
| 1990/12/04 | 490 | 490 | 481 | 481 | 344,000 |
| 1990/12/03 | 515 | 515 | 500 | 500 | 582,000 |
| 1990/11/30 | 475 | 495 | 475 | 492 | 363,000 |
| 1990/11/29 | 494 | 494 | 485 | 490 | 399,000 |
| 1990/11/28 | 515 | 515 | 500 | 500 | 382,000 |
| 1990/11/27 | 505 | 518 | 500 | 503 | 356,000 |
| 1990/11/26 | 518 | 518 | 509 | 518 | 413,000 |
| 1990/11/22 | 500 | 510 | 496 | 508 | 1,165,000 |
| 1990/11/21 | 499 | 524 | 493 | 495 | 369,000 |
| 1990/11/20 | 529 | 529 | 516 | 529 | 386,000 |
| 1990/11/19 | 515 | 529 | 511 | 529 | 483,000 |
| 1990/11/16 | 515 | 520 | 510 | 510 | 649,000 |
| 1990/11/15 | 543 | 543 | 522 | 526 | 332,000 |
| 1990/11/14 | 544 | 550 | 530 | 545 | 575,000 |
| 1990/11/13 | 559 | 559 | 531 | 555 | 518,000 |
| 1990/11/09 | 530 | 531 | 518 | 529 | 777,000 |
| 1990/11/08 | 526 | 540 | 523 | 530 | 536,000 |
| 1990/11/07 | 540 | 560 | 521 | 550 | 1,123,000 |
| 1990/11/06 | 560 | 561 | 550 | 555 | 456,000 |
| 1990/11/05 | 570 | 570 | 551 | 560 | 748,000 |
| 1990/11/02 | 539 | 557 | 535 | 540 | 650,000 |
| 1990/11/01 | 546 | 555 | 540 | 549 | 636,000 |
| 1990/10/31 | 580 | 585 | 568 | 579 | 408,000 |
| 1990/10/30 | 584 | 585 | 560 | 579 | 460,000 |
| 1990/10/29 | 573 | 588 | 568 | 586 | 983,000 |
| 1990/10/26 | 551 | 575 | 551 | 565 | 631,000 |
| 1990/10/25 | 556 | 579 | 550 | 569 | 433,000 |
| 1990/10/24 | 549 | 556 | 541 | 546 | 965,000 |
| 1990/10/23 | 587 | 590 | 556 | 556 | 1,113,000 |
| 1990/10/22 | 580 | 585 | 580 | 582 | 792,000 |
| 1990/10/19 | 566 | 590 | 566 | 570 | 2,252,000 |
| 1990/10/18 | 550 | 575 | 541 | 560 | 1,275,000 |
| 1990/10/17 | 537 | 540 | 531 | 540 | 511,000 |
| 1990/10/16 | 540 | 548 | 535 | 535 | 1,308,000 |
| 1990/10/15 | 537 | 537 | 520 | 535 | 585,000 |
| 1990/10/12 | 523 | 530 | 520 | 527 | 510,000 |
| 1990/10/11 | 510 | 534 | 510 | 533 | 365,000 |
| 1990/10/09 | 550 | 565 | 540 | 550 | 832,000 |
| 1990/10/08 | 545 | 574 | 545 | 560 | 867,000 |
| 1990/10/05 | 540 | 559 | 540 | 555 | 792,000 |
| 1990/10/04 | 522 | 538 | 522 | 530 | 441,000 |
| 1990/10/03 | 545 | 565 | 520 | 538 | 1,061,000 |
| 1990/10/02 | 540 | 575 | 530 | 575 | 1,250,000 |
| 1990/10/01 | 490 | 500 | 470 | 495 | 1,152,000 |
| 1990/09/28 | 501 | 524 | 490 | 490 | 1,365,000 |
| 1990/09/27 | 520 | 530 | 515 | 521 | 1,086,000 |
| 1990/09/26 | 565 | 570 | 530 | 530 | 799,000 |
| 1990/09/25 | 570 | 577 | 560 | 560 | 607,000 |
| 1990/09/21 | 570 | 605 | 551 | 600 | 938,000 |
| 1990/09/20 | 562 | 570 | 552 | 570 | 803,000 |
| 1990/09/19 | 565 | 568 | 551 | 552 | 395,000 |
| 1990/09/18 | 559 | 568 | 541 | 568 | 988,000 |
| 1990/09/17 | 581 | 589 | 569 | 569 | 490,000 |
| 1990/09/14 | 596 | 610 | 591 | 591 | 1,944,000 |
| 1990/09/13 | 620 | 620 | 606 | 606 | 988,000 |
| 1990/09/12 | 596 | 630 | 586 | 601 | 1,471,000 |
| 1990/09/11 | 600 | 600 | 585 | 586 | 545,000 |
| 1990/09/10 | 580 | 590 | 580 | 590 | 412,000 |
| 1990/09/07 | 565 | 590 | 565 | 575 | 777,000 |
| 1990/09/06 | 570 | 585 | 565 | 565 | 771,000 |
| 1990/09/05 | 575 | 590 | 555 | 575 | 1,172,000 |
| 1990/09/04 | 610 | 610 | 591 | 595 | 251,000 |
| 1990/09/03 | 620 | 630 | 615 | 615 | 325,000 |
| 1990/08/31 | 610 | 630 | 601 | 620 | 1,215,000 |
| 1990/08/30 | 595 | 630 | 585 | 620 | 604,000 |
| 1990/08/29 | 596 | 609 | 570 | 575 | 869,000 |
| 1990/08/28 | 615 | 615 | 590 | 590 | 713,000 |
| 1990/08/27 | 560 | 590 | 560 | 585 | 400,000 |
| 1990/08/24 | 545 | 576 | 540 | 559 | 1,161,000 |
| 1990/08/23 | 575 | 585 | 555 | 555 | 1,550,000 |
| 1990/08/22 | 601 | 610 | 575 | 595 | 1,294,000 |
| 1990/08/21 | 622 | 622 | 610 | 610 | 491,000 |
| 1990/08/20 | 612 | 625 | 612 | 616 | 329,000 |
| 1990/08/17 | 615 | 644 | 611 | 625 | 617,000 |
| 1990/08/16 | 650 | 657 | 649 | 650 | 434,000 |
| 1990/08/15 | 637 | 659 | 630 | 658 | 1,027,000 |
| 1990/08/14 | 623 | 651 | 605 | 636 | 916,000 |
| 1990/08/13 | 611 | 633 | 610 | 633 | 762,000 |
| 1990/08/10 | 640 | 650 | 620 | 647 | 849,000 |
| 1990/08/09 | 640 | 648 | 636 | 637 | 614,000 |
| 1990/08/08 | 635 | 641 | 628 | 640 | 1,162,000 |
| 1990/08/07 | 630 | 639 | 612 | 635 | 1,514,000 |
| 1990/08/06 | 669 | 669 | 650 | 662 | 616,000 |
| 1990/08/03 | 680 | 680 | 670 | 675 | 523,000 |
| 1990/08/02 | 690 | 690 | 685 | 685 | 408,000 |
| 1990/08/01 | 707 | 707 | 689 | 699 | 762,000 |
| 1990/07/31 | 700 | 703 | 691 | 700 | 539,000 |
| 1990/07/30 | 697 | 699 | 687 | 690 | 486,000 |
| 1990/07/27 | 690 | 700 | 680 | 687 | 730,000 |
| 1990/07/26 | 718 | 719 | 690 | 690 | 998,000 |
| 1990/07/25 | 719 | 724 | 715 | 715 | 399,000 |
| 1990/07/24 | 720 | 725 | 715 | 715 | 524,000 |
| 1990/07/23 | 730 | 735 | 720 | 721 | 486,000 |
| 1990/07/20 | 754 | 754 | 730 | 730 | 941,000 |
| 1990/07/19 | 749 | 765 | 740 | 745 | 1,496,000 |
| 1990/07/18 | 740 | 750 | 740 | 746 | 1,655,000 |
| 1990/07/17 | 743 | 743 | 730 | 740 | 720,000 |
| 1990/07/16 | 732 | 735 | 722 | 735 | 652,000 |
| 1990/07/13 | 725 | 725 | 710 | 712 | 1,011,000 |
| 1990/07/12 | 715 | 720 | 712 | 715 | 1,006,000 |
| 1990/07/11 | 715 | 724 | 715 | 715 | 972,000 |
| 1990/07/10 | 720 | 724 | 718 | 718 | 448,000 |
| 1990/07/09 | 716 | 724 | 716 | 719 | 869,000 |
| 1990/07/06 | 716 | 724 | 715 | 721 | 625,000 |
| 1990/07/05 | 721 | 725 | 715 | 715 | 1,191,000 |
| 1990/07/04 | 721 | 734 | 721 | 725 | 713,000 |
| 1990/07/03 | 716 | 728 | 716 | 728 | 736,000 |
| 1990/07/02 | 718 | 728 | 718 | 721 | 435,000 |
| 1990/06/29 | 755 | 755 | 726 | 726 | 749,000 |
| 1990/06/28 | 745 | 746 | 725 | 725 | 662,000 |
| 1990/06/27 | 745 | 745 | 735 | 740 | 526,000 |
| 1990/06/26 | 730 | 739 | 722 | 735 | 619,000 |
| 1990/06/25 | 729 | 730 | 721 | 721 | 670,000 |
| 1990/06/22 | 728 | 737 | 726 | 728 | 339,000 |
| 1990/06/21 | 740 | 747 | 726 | 726 | 1,022,000 |
| 1990/06/20 | 725 | 742 | 725 | 740 | 593,000 |
| 1990/06/19 | 745 | 745 | 735 | 735 | 647,000 |
| 1990/06/18 | 749 | 760 | 746 | 754 | 558,000 |
| 1990/06/15 | 770 | 770 | 753 | 759 | 879,000 |
| 1990/06/14 | 751 | 758 | 745 | 752 | 600,000 |
| 1990/06/13 | 753 | 765 | 752 | 752 | 578,000 |
| 1990/06/12 | 756 | 765 | 756 | 759 | 889,000 |
| 1990/06/11 | 768 | 770 | 765 | 766 | 451,000 |
| 1990/06/08 | 777 | 778 | 768 | 768 | 961,000 |
| 1990/06/07 | 770 | 778 | 767 | 778 | 540,000 |
| 1990/06/06 | 770 | 771 | 765 | 770 | 563,000 |
| 1990/06/05 | 780 | 782 | 771 | 771 | 724,000 |
| 1990/06/04 | 779 | 782 | 777 | 779 | 562,000 |
| 1990/06/01 | 780 | 783 | 776 | 777 | 590,000 |
| 1990/05/31 | 772 | 785 | 770 | 783 | 1,289,000 |
| 1990/05/30 | 776 | 785 | 771 | 772 | 1,366,000 |
| 1990/05/29 | 785 | 785 | 776 | 776 | 1,010,000 |
| 1990/05/28 | 785 | 790 | 782 | 785 | 1,047,000 |
| 1990/05/25 | 766 | 775 | 766 | 775 | 1,174,000 |
| 1990/05/24 | 761 | 766 | 761 | 766 | 695,000 |
| 1990/05/23 | 774 | 777 | 765 | 766 | 741,000 |
| 1990/05/22 | 755 | 785 | 755 | 777 | 917,000 |
| 1990/05/21 | 770 | 770 | 752 | 760 | 515,000 |
| 1990/05/18 | 780 | 782 | 770 | 770 | 971,000 |
| 1990/05/17 | 785 | 785 | 782 | 782 | 861,000 |
| 1990/05/16 | 785 | 786 | 780 | 785 | 1,090,000 |
| 1990/05/15 | 790 | 793 | 785 | 785 | 1,551,000 |
| 1990/05/14 | 790 | 794 | 787 | 793 | 1,401,000 |
| 1990/05/11 | 772 | 781 | 772 | 780 | 893,000 |
| 1990/05/10 | 790 | 790 | 775 | 775 | 1,481,000 |
| 1990/05/09 | 775 | 784 | 770 | 771 | 1,828,000 |
| 1990/05/08 | 770 | 779 | 760 | 775 | 1,175,000 |
| 1990/05/07 | 750 | 770 | 749 | 770 | 1,827,000 |
| 1990/05/02 | 740 | 741 | 735 | 740 | 954,000 |
| 1990/05/01 | 741 | 741 | 735 | 735 | 331,000 |
| 1990/04/27 | 739 | 742 | 735 | 741 | 822,000 |
| 1990/04/26 | 736 | 742 | 735 | 739 | 880,000 |
| 1990/04/25 | 729 | 738 | 725 | 735 | 1,196,000 |
| 1990/04/24 | 740 | 740 | 726 | 727 | 703,000 |
| 1990/04/23 | 734 | 734 | 725 | 725 | 942,000 |
| 1990/04/20 | 739 | 745 | 731 | 734 | 1,477,000 |
| 1990/04/19 | 755 | 755 | 723 | 735 | 2,351,000 |
| 1990/04/18 | 731 | 750 | 731 | 748 | 687,000 |
| 1990/04/17 | 728 | 749 | 719 | 731 | 1,075,000 |
| 1990/04/16 | 728 | 730 | 719 | 722 | 536,000 |
| 1990/04/13 | 743 | 753 | 738 | 738 | 648,000 |
| 1990/04/12 | 755 | 755 | 730 | 753 | 481,000 |
| 1990/04/11 | 758 | 758 | 748 | 755 | 331,000 |
| 1990/04/10 | 750 | 758 | 745 | 748 | 1,041,000 |
| 1990/04/09 | 752 | 760 | 745 | 760 | 2,101,000 |
| 1990/04/06 | 705 | 735 | 700 | 722 | 2,164,000 |
| 1990/04/05 | 645 | 675 | 645 | 675 | 1,243,000 |
| 1990/04/04 | 685 | 685 | 656 | 675 | 887,000 |
| 1990/04/03 | 650 | 689 | 650 | 665 | 1,009,000 |
| 1990/04/02 | 690 | 695 | 630 | 640 | 1,572,000 |
| 1990/03/30 | 706 | 712 | 700 | 700 | 1,385,000 |
| 1990/03/29 | 733 | 733 | 702 | 705 | 1,214,000 |
| 1990/03/28 | 740 | 745 | 720 | 725 | 823,000 |
| 1990/03/27 | 760 | 763 | 740 | 750 | 1,530,000 |
| 1990/03/26 | 740 | 760 | 735 | 745 | 1,503,000 |
| 1990/03/23 | 722 | 730 | 702 | 720 | 1,130,000 |
| 1990/03/22 | 740 | 740 | 690 | 720 | 1,462,000 |
| 1990/03/20 | 744 | 770 | 740 | 740 | 984,000 |
| 1990/03/19 | 777 | 785 | 740 | 745 | 1,068,000 |
| 1990/03/16 | 795 | 799 | 791 | 795 | 669,000 |
| 1990/03/15 | 789 | 805 | 789 | 795 | 1,124,000 |
| 1990/03/14 | 801 | 810 | 781 | 799 | 1,936,000 |
| 1990/03/13 | 817 | 829 | 801 | 805 | 553,000 |
| 1990/03/12 | 841 | 845 | 826 | 827 | 654,000 |
| 1990/03/09 | 841 | 850 | 841 | 841 | 965,000 |
| 1990/03/08 | 840 | 850 | 840 | 840 | 813,000 |
| 1990/03/07 | 848 | 850 | 840 | 843 | 715,000 |
| 1990/03/06 | 845 | 855 | 845 | 850 | 1,021,000 |
| 1990/03/05 | 849 | 853 | 845 | 848 | 651,000 |
| 1990/03/02 | 853 | 853 | 840 | 841 | 1,045,000 |
| 1990/03/01 | 854 | 855 | 843 | 843 | 1,161,000 |
| 1990/02/28 | 854 | 859 | 851 | 854 | 2,105,000 |
| 1990/02/27 | 840 | 856 | 817 | 848 | 1,188,000 |
| 1990/02/26 | 851 | 856 | 790 | 840 | 1,178,000 |
| 1990/02/23 | 881 | 884 | 866 | 879 | 1,404,000 |
| 1990/02/22 | 890 | 895 | 880 | 886 | 2,372,000 |
| 1990/02/21 | 910 | 914 | 880 | 880 | 1,126,000 |
| 1990/02/20 | 919 | 928 | 917 | 917 | 574,000 |
| 1990/02/19 | 940 | 940 | 920 | 920 | 818,000 |
| 1990/02/16 | 925 | 929 | 921 | 925 | 973,000 |
| 1990/02/15 | 915 | 929 | 913 | 921 | 1,044,000 |
| 1990/02/14 | 930 | 930 | 910 | 915 | 1,073,000 |
| 1990/02/13 | 932 | 933 | 925 | 927 | 733,000 |
| 1990/02/09 | 937 | 937 | 916 | 929 | 976,000 |
| 1990/02/08 | 939 | 940 | 930 | 937 | 670,000 |
| 1990/02/07 | 931 | 935 | 928 | 930 | 866,000 |
| 1990/02/06 | 942 | 942 | 931 | 931 | 1,266,000 |
| 1990/02/05 | 941 | 942 | 936 | 939 | 676,000 |
| 1990/02/02 | 945 | 945 | 927 | 936 | 1,146,000 |
| 1990/02/01 | 935 | 938 | 927 | 935 | 1,420,000 |
| 1990/01/31 | 930 | 930 | 918 | 925 | 1,028,000 |
| 1990/01/30 | 920 | 930 | 917 | 925 | 648,000 |
| 1990/01/29 | 906 | 919 | 904 | 919 | 750,000 |
| 1990/01/26 | 898 | 907 | 898 | 906 | 3,214,000 |
| 1990/01/25 | 920 | 925 | 905 | 908 | 2,255,000 |
| 1990/01/24 | 940 | 942 | 920 | 920 | 1,509,000 |
| 1990/01/23 | 940 | 944 | 935 | 940 | 1,579,000 |
| 1990/01/22 | 930 | 940 | 920 | 940 | 1,089,000 |
| 1990/01/19 | 913 | 930 | 913 | 930 | 1,289,000 |
| 1990/01/18 | 936 | 940 | 916 | 933 | 1,063,000 |
| 1990/01/17 | 945 | 949 | 935 | 935 | 1,367,000 |
| 1990/01/16 | 941 | 945 | 930 | 935 | 1,325,000 |
| 1990/01/12 | 970 | 974 | 955 | 955 | 1,991,000 |
| 1990/01/11 | 979 | 979 | 966 | 970 | 1,535,000 |
| 1990/01/10 | 977 | 980 | 966 | 979 | 2,946,000 |
| 1990/01/09 | 974 | 980 | 966 | 975 | 4,252,000 |
| 1990/01/08 | 975 | 978 | 965 | 966 | 1,796,000 |
| 1990/01/05 | 961 | 975 | 959 | 965 | 2,853,000 |
| 1990/01/04 | 960 | 965 | 958 | 961 | 597,000 |