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 |
|---|---|---|---|---|---|
| 1991/12/30 | 510 | 523 | 505 | 509 | 386,000 |
| 1991/12/27 | 520 | 520 | 510 | 510 | 206,000 |
| 1991/12/26 | 508 | 520 | 508 | 514 | 423,000 |
| 1991/12/25 | 499 | 524 | 499 | 515 | 351,000 |
| 1991/12/24 | 515 | 518 | 495 | 495 | 662,000 |
| 1991/12/20 | 513 | 518 | 505 | 508 | 418,000 |
| 1991/12/19 | 519 | 523 | 515 | 515 | 247,000 |
| 1991/12/18 | 516 | 529 | 515 | 529 | 275,000 |
| 1991/12/17 | 522 | 534 | 519 | 520 | 1,395,000 |
| 1991/12/16 | 520 | 528 | 515 | 517 | 423,000 |
| 1991/12/13 | 537 | 537 | 507 | 510 | 2,592,000 |
| 1991/12/12 | 507 | 517 | 506 | 507 | 515,000 |
| 1991/12/11 | 501 | 506 | 499 | 505 | 1,008,000 |
| 1991/12/10 | 510 | 511 | 501 | 511 | 848,000 |
| 1991/12/09 | 508 | 508 | 500 | 500 | 157,000 |
| 1991/12/06 | 499 | 510 | 498 | 500 | 229,000 |
| 1991/12/05 | 501 | 501 | 495 | 500 | 346,000 |
| 1991/12/04 | 491 | 508 | 491 | 500 | 446,000 |
| 1991/12/03 | 500 | 510 | 492 | 495 | 675,000 |
| 1991/12/02 | 493 | 508 | 491 | 495 | 257,000 |
| 1991/11/29 | 504 | 508 | 501 | 508 | 313,000 |
| 1991/11/28 | 505 | 510 | 502 | 505 | 384,000 |
| 1991/11/27 | 520 | 523 | 506 | 506 | 426,000 |
| 1991/11/26 | 500 | 520 | 500 | 520 | 162,000 |
| 1991/11/25 | 502 | 510 | 498 | 498 | 347,000 |
| 1991/11/22 | 506 | 510 | 500 | 500 | 1,121,000 |
| 1991/11/21 | 517 | 519 | 503 | 505 | 396,000 |
| 1991/11/20 | 508 | 517 | 503 | 510 | 520,000 |
| 1991/11/19 | 517 | 517 | 508 | 508 | 490,000 |
| 1991/11/18 | 513 | 520 | 507 | 507 | 593,000 |
| 1991/11/15 | 530 | 530 | 522 | 523 | 357,000 |
| 1991/11/14 | 533 | 533 | 521 | 530 | 781,000 |
| 1991/11/13 | 550 | 550 | 531 | 532 | 757,000 |
| 1991/11/12 | 548 | 550 | 545 | 549 | 406,000 |
| 1991/11/11 | 552 | 552 | 548 | 548 | 144,000 |
| 1991/11/08 | 560 | 560 | 548 | 560 | 368,000 |
| 1991/11/07 | 555 | 555 | 550 | 550 | 489,000 |
| 1991/11/06 | 553 | 560 | 546 | 550 | 550,000 |
| 1991/11/05 | 560 | 565 | 550 | 552 | 295,000 |
| 1991/11/01 | 561 | 568 | 560 | 567 | 291,000 |
| 1991/10/31 | 566 | 573 | 560 | 571 | 634,000 |
| 1991/10/30 | 566 | 575 | 565 | 570 | 209,000 |
| 1991/10/29 | 572 | 578 | 565 | 570 | 672,000 |
| 1991/10/28 | 574 | 577 | 571 | 571 | 312,000 |
| 1991/10/25 | 576 | 577 | 571 | 577 | 339,000 |
| 1991/10/24 | 582 | 590 | 575 | 577 | 855,000 |
| 1991/10/23 | 575 | 584 | 570 | 580 | 855,000 |
| 1991/10/22 | 580 | 584 | 571 | 576 | 735,000 |
| 1991/10/21 | 595 | 595 | 584 | 585 | 757,000 |
| 1991/10/18 | 584 | 593 | 581 | 591 | 1,472,000 |
| 1991/10/17 | 587 | 597 | 580 | 581 | 3,847,000 |
| 1991/10/16 | 562 | 586 | 562 | 580 | 2,924,000 |
| 1991/10/15 | 551 | 564 | 551 | 560 | 539,000 |
| 1991/10/14 | 543 | 560 | 543 | 559 | 475,000 |
| 1991/10/11 | 555 | 560 | 550 | 550 | 891,000 |
| 1991/10/09 | 538 | 545 | 537 | 545 | 733,000 |
| 1991/10/08 | 541 | 550 | 540 | 541 | 630,000 |
| 1991/10/07 | 550 | 559 | 542 | 546 | 429,000 |
| 1991/10/04 | 553 | 560 | 539 | 560 | 1,529,000 |
| 1991/10/03 | 568 | 575 | 563 | 563 | 2,273,000 |
| 1991/10/02 | 587 | 593 | 577 | 581 | 1,823,000 |
| 1991/10/01 | 560 | 589 | 560 | 577 | 1,130,000 |
| 1991/09/30 | 580 | 580 | 561 | 570 | 433,000 |
| 1991/09/27 | 565 | 585 | 560 | 582 | 1,318,000 |
| 1991/09/26 | 565 | 570 | 551 | 570 | 828,000 |
| 1991/09/25 | 555 | 570 | 549 | 570 | 1,704,000 |
| 1991/09/24 | 553 | 560 | 551 | 553 | 689,000 |
| 1991/09/20 | 557 | 559 | 555 | 555 | 807,000 |
| 1991/09/19 | 550 | 555 | 545 | 550 | 1,433,000 |
| 1991/09/18 | 547 | 547 | 526 | 540 | 513,000 |
| 1991/09/17 | 550 | 550 | 540 | 547 | 533,000 |
| 1991/09/13 | 524 | 538 | 524 | 538 | 3,220,000 |
| 1991/09/12 | 530 | 530 | 520 | 520 | 403,000 |
| 1991/09/11 | 520 | 535 | 518 | 530 | 790,000 |
| 1991/09/10 | 530 | 538 | 521 | 530 | 731,000 |
| 1991/09/09 | 533 | 533 | 520 | 526 | 317,000 |
| 1991/09/06 | 536 | 539 | 531 | 534 | 978,000 |
| 1991/09/05 | 526 | 539 | 526 | 536 | 735,000 |
| 1991/09/04 | 516 | 536 | 513 | 536 | 994,000 |
| 1991/09/03 | 525 | 535 | 510 | 530 | 526,000 |
| 1991/09/02 | 490 | 520 | 487 | 520 | 424,000 |
| 1991/08/30 | 491 | 498 | 490 | 498 | 287,000 |
| 1991/08/29 | 483 | 488 | 480 | 487 | 558,000 |
| 1991/08/28 | 483 | 488 | 480 | 483 | 590,000 |
| 1991/08/27 | 489 | 493 | 470 | 483 | 505,000 |
| 1991/08/26 | 500 | 500 | 488 | 490 | 335,000 |
| 1991/08/23 | 517 | 517 | 498 | 498 | 344,000 |
| 1991/08/22 | 530 | 530 | 511 | 518 | 731,000 |
| 1991/08/21 | 489 | 511 | 488 | 496 | 588,000 |
| 1991/08/20 | 463 | 493 | 455 | 488 | 677,000 |
| 1991/08/19 | 498 | 509 | 461 | 465 | 563,000 |
| 1991/08/16 | 515 | 520 | 498 | 498 | 605,000 |
| 1991/08/15 | 525 | 535 | 513 | 514 | 543,000 |
| 1991/08/14 | 530 | 535 | 526 | 535 | 484,000 |
| 1991/08/13 | 511 | 520 | 510 | 520 | 192,000 |
| 1991/08/12 | 538 | 538 | 520 | 520 | 297,000 |
| 1991/08/09 | 540 | 544 | 536 | 540 | 565,000 |
| 1991/08/08 | 549 | 549 | 540 | 540 | 502,000 |
| 1991/08/07 | 539 | 540 | 533 | 540 | 240,000 |
| 1991/08/06 | 535 | 535 | 530 | 533 | 172,000 |
| 1991/08/05 | 554 | 554 | 544 | 545 | 436,000 |
| 1991/08/02 | 550 | 550 | 543 | 549 | 316,000 |
| 1991/08/01 | 555 | 555 | 550 | 552 | 376,000 |
| 1991/07/31 | 555 | 558 | 550 | 555 | 741,000 |
| 1991/07/30 | 552 | 560 | 552 | 558 | 1,078,000 |
| 1991/07/29 | 550 | 553 | 545 | 552 | 510,000 |
| 1991/07/26 | 536 | 554 | 536 | 540 | 827,000 |
| 1991/07/25 | 536 | 540 | 528 | 535 | 438,000 |
| 1991/07/24 | 516 | 549 | 516 | 535 | 619,000 |
| 1991/07/23 | 511 | 520 | 508 | 520 | 305,000 |
| 1991/07/22 | 510 | 520 | 510 | 511 | 725,000 |
| 1991/07/19 | 515 | 516 | 507 | 510 | 770,000 |
| 1991/07/18 | 518 | 518 | 510 | 515 | 498,000 |
| 1991/07/17 | 511 | 518 | 509 | 518 | 546,000 |
| 1991/07/16 | 530 | 530 | 516 | 518 | 677,000 |
| 1991/07/15 | 521 | 525 | 515 | 519 | 410,000 |
| 1991/07/12 | 531 | 531 | 519 | 520 | 699,000 |
| 1991/07/11 | 530 | 550 | 519 | 519 | 756,000 |
| 1991/07/10 | 524 | 530 | 510 | 530 | 437,000 |
| 1991/07/09 | 513 | 525 | 507 | 520 | 1,122,000 |
| 1991/07/08 | 527 | 530 | 502 | 512 | 685,000 |
| 1991/07/05 | 530 | 531 | 526 | 527 | 496,000 |
| 1991/07/04 | 541 | 541 | 523 | 526 | 688,000 |
| 1991/07/03 | 554 | 555 | 541 | 541 | 386,000 |
| 1991/07/02 | 565 | 570 | 555 | 556 | 448,000 |
| 1991/07/01 | 552 | 565 | 548 | 565 | 674,000 |
| 1991/06/28 | 546 | 560 | 546 | 547 | 511,000 |
| 1991/06/27 | 547 | 550 | 545 | 550 | 352,000 |
| 1991/06/26 | 560 | 565 | 554 | 554 | 417,000 |
| 1991/06/25 | 555 | 555 | 550 | 551 | 617,000 |
| 1991/06/24 | 565 | 565 | 555 | 555 | 357,000 |
| 1991/06/21 | 565 | 567 | 555 | 565 | 781,000 |
| 1991/06/20 | 565 | 570 | 557 | 561 | 981,000 |
| 1991/06/19 | 571 | 575 | 560 | 565 | 635,000 |
| 1991/06/18 | 575 | 584 | 570 | 571 | 747,000 |
| 1991/06/17 | 591 | 591 | 572 | 584 | 513,000 |
| 1991/06/14 | 590 | 590 | 586 | 590 | 3,000,000 |
| 1991/06/13 | 572 | 585 | 572 | 585 | 708,000 |
| 1991/06/12 | 588 | 588 | 575 | 576 | 469,000 |
| 1991/06/11 | 583 | 585 | 578 | 578 | 326,000 |
| 1991/06/10 | 585 | 589 | 575 | 583 | 386,000 |
| 1991/06/07 | 588 | 589 | 585 | 585 | 282,000 |
| 1991/06/06 | 590 | 590 | 579 | 585 | 569,000 |
| 1991/06/05 | 591 | 594 | 580 | 580 | 982,000 |
| 1991/06/04 | 588 | 610 | 585 | 586 | 3,244,000 |
| 1991/06/03 | 590 | 590 | 576 | 576 | 578,000 |
| 1991/05/31 | 589 | 590 | 581 | 588 | 363,000 |
| 1991/05/30 | 580 | 590 | 575 | 579 | 365,000 |
| 1991/05/29 | 573 | 579 | 571 | 575 | 429,000 |
| 1991/05/28 | 574 | 574 | 561 | 570 | 200,000 |
| 1991/05/27 | 574 | 579 | 570 | 574 | 297,000 |
| 1991/05/24 | 579 | 579 | 570 | 570 | 399,000 |
| 1991/05/23 | 570 | 571 | 566 | 569 | 482,000 |
| 1991/05/22 | 567 | 569 | 565 | 566 | 444,000 |
| 1991/05/21 | 565 | 569 | 564 | 569 | 326,000 |
| 1991/05/20 | 578 | 578 | 567 | 569 | 208,000 |
| 1991/05/17 | 570 | 570 | 565 | 570 | 430,000 |
| 1991/05/16 | 584 | 584 | 567 | 570 | 532,000 |
| 1991/05/15 | 587 | 588 | 578 | 585 | 652,000 |
| 1991/05/14 | 573 | 580 | 566 | 577 | 395,000 |
| 1991/05/13 | 570 | 580 | 560 | 565 | 240,000 |
| 1991/05/10 | 570 | 570 | 555 | 560 | 780,000 |
| 1991/05/09 | 567 | 577 | 561 | 561 | 696,000 |
| 1991/05/08 | 581 | 581 | 562 | 570 | 656,000 |
| 1991/05/07 | 590 | 592 | 581 | 581 | 407,000 |
| 1991/05/02 | 590 | 590 | 586 | 590 | 425,000 |
| 1991/05/01 | 584 | 586 | 578 | 586 | 900,000 |
| 1991/04/30 | 586 | 586 | 572 | 577 | 583,000 |
| 1991/04/26 | 579 | 580 | 565 | 579 | 1,014,000 |
| 1991/04/25 | 575 | 579 | 570 | 570 | 456,000 |
| 1991/04/24 | 577 | 580 | 568 | 568 | 538,000 |
| 1991/04/23 | 566 | 580 | 566 | 575 | 738,000 |
| 1991/04/22 | 570 | 580 | 565 | 565 | 1,233,000 |
| 1991/04/19 | 580 | 580 | 570 | 570 | 822,000 |
| 1991/04/18 | 581 | 585 | 571 | 571 | 1,230,000 |
| 1991/04/17 | 598 | 598 | 585 | 586 | 571,000 |
| 1991/04/16 | 589 | 598 | 585 | 590 | 597,000 |
| 1991/04/15 | 590 | 599 | 588 | 588 | 391,000 |
| 1991/04/12 | 583 | 595 | 583 | 590 | 411,000 |
| 1991/04/11 | 579 | 589 | 578 | 589 | 520,000 |
| 1991/04/10 | 582 | 589 | 576 | 578 | 398,000 |
| 1991/04/09 | 585 | 591 | 571 | 576 | 953,000 |
| 1991/04/08 | 600 | 600 | 591 | 591 | 410,000 |
| 1991/04/05 | 599 | 600 | 590 | 600 | 561,000 |
| 1991/04/04 | 592 | 599 | 587 | 595 | 698,000 |
| 1991/04/03 | 600 | 600 | 587 | 600 | 1,072,000 |
| 1991/04/02 | 578 | 590 | 571 | 581 | 470,000 |
| 1991/04/01 | 566 | 579 | 566 | 568 | 521,000 |
| 1991/03/29 | 590 | 592 | 571 | 575 | 780,000 |
| 1991/03/28 | 577 | 582 | 566 | 580 | 595,000 |
| 1991/03/27 | 586 | 590 | 581 | 582 | 368,000 |
| 1991/03/26 | 587 | 590 | 586 | 590 | 482,000 |
| 1991/03/25 | 582 | 595 | 582 | 586 | 1,010,000 |
| 1991/03/22 | 601 | 604 | 595 | 595 | 1,544,000 |
| 1991/03/20 | 600 | 605 | 581 | 581 | 1,295,000 |
| 1991/03/19 | 605 | 620 | 605 | 615 | 942,000 |
| 1991/03/18 | 609 | 620 | 608 | 613 | 1,227,000 |
| 1991/03/15 | 600 | 619 | 600 | 607 | 1,069,000 |
| 1991/03/14 | 601 | 610 | 600 | 600 | 814,000 |
| 1991/03/13 | 621 | 621 | 601 | 610 | 581,000 |
| 1991/03/12 | 630 | 640 | 624 | 629 | 3,330,000 |
| 1991/03/11 | 603 | 630 | 601 | 630 | 3,382,000 |
| 1991/03/08 | 613 | 613 | 595 | 598 | 2,149,000 |
| 1991/03/07 | 600 | 605 | 600 | 603 | 608,000 |
| 1991/03/06 | 600 | 610 | 600 | 602 | 873,000 |
| 1991/03/05 | 605 | 607 | 600 | 601 | 628,000 |
| 1991/03/04 | 609 | 609 | 605 | 608 | 485,000 |
| 1991/03/01 | 610 | 618 | 608 | 609 | 805,000 |
| 1991/02/28 | 630 | 635 | 620 | 627 | 1,231,000 |
| 1991/02/27 | 610 | 630 | 610 | 630 | 1,375,000 |
| 1991/02/26 | 640 | 650 | 615 | 620 | 2,850,000 |
| 1991/02/25 | 615 | 635 | 615 | 630 | 2,772,000 |
| 1991/02/22 | 619 | 628 | 616 | 617 | 2,361,000 |
| 1991/02/21 | 605 | 617 | 603 | 615 | 3,301,000 |
| 1991/02/20 | 595 | 612 | 575 | 606 | 2,229,000 |
| 1991/02/19 | 591 | 612 | 590 | 596 | 3,529,000 |
| 1991/02/18 | 576 | 585 | 574 | 585 | 2,282,000 |
| 1991/02/15 | 568 | 569 | 560 | 568 | 1,267,000 |
| 1991/02/14 | 560 | 570 | 558 | 568 | 2,009,000 |
| 1991/02/13 | 567 | 567 | 551 | 556 | 1,167,000 |
| 1991/02/12 | 560 | 570 | 555 | 557 | 1,450,000 |
| 1991/02/08 | 535 | 545 | 530 | 540 | 1,134,000 |
| 1991/02/07 | 534 | 535 | 515 | 525 | 1,121,000 |
| 1991/02/06 | 520 | 534 | 515 | 534 | 1,672,000 |
| 1991/02/05 | 501 | 510 | 499 | 509 | 753,000 |
| 1991/02/04 | 501 | 507 | 495 | 499 | 285,000 |
| 1991/02/01 | 508 | 508 | 495 | 502 | 404,000 |
| 1991/01/31 | 515 | 515 | 510 | 512 | 433,000 |
| 1991/01/30 | 520 | 520 | 511 | 512 | 970,000 |
| 1991/01/29 | 512 | 515 | 505 | 512 | 588,000 |
| 1991/01/28 | 512 | 512 | 508 | 510 | 291,000 |
| 1991/01/25 | 500 | 510 | 495 | 502 | 1,917,000 |
| 1991/01/24 | 500 | 501 | 495 | 501 | 1,557,000 |
| 1991/01/23 | 503 | 505 | 491 | 503 | 567,000 |
| 1991/01/22 | 506 | 515 | 500 | 508 | 760,000 |
| 1991/01/21 | 515 | 515 | 495 | 500 | 596,000 |
| 1991/01/18 | 539 | 539 | 510 | 520 | 1,392,000 |
| 1991/01/17 | 480 | 530 | 470 | 529 | 700,000 |
| 1991/01/16 | 490 | 498 | 480 | 490 | 335,000 |
| 1991/01/14 | 523 | 523 | 515 | 519 | 374,000 |
| 1991/01/11 | 525 | 530 | 515 | 519 | 714,000 |
| 1991/01/10 | 489 | 515 | 485 | 515 | 306,000 |
| 1991/01/09 | 490 | 499 | 485 | 493 | 448,000 |
| 1991/01/08 | 499 | 500 | 490 | 490 | 266,000 |
| 1991/01/07 | 524 | 524 | 505 | 506 | 429,000 |
| 1991/01/04 | 515 | 525 | 510 | 525 | 264,000 |