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 |
|---|---|---|---|---|---|
| 1995/12/29 | 526 | 528 | 518 | 528 | 770,000 |
| 1995/12/28 | 526 | 530 | 525 | 528 | 1,008,000 |
| 1995/12/27 | 523 | 525 | 521 | 525 | 433,000 |
| 1995/12/26 | 520 | 523 | 515 | 523 | 373,000 |
| 1995/12/25 | 520 | 524 | 520 | 521 | 688,000 |
| 1995/12/22 | 520 | 523 | 513 | 520 | 797,000 |
| 1995/12/21 | 512 | 523 | 510 | 516 | 2,529,000 |
| 1995/12/20 | 507 | 507 | 495 | 497 | 995,000 |
| 1995/12/19 | 500 | 500 | 495 | 500 | 1,494,000 |
| 1995/12/18 | 526 | 528 | 511 | 512 | 1,184,000 |
| 1995/12/15 | 519 | 525 | 519 | 524 | 895,000 |
| 1995/12/14 | 518 | 524 | 515 | 519 | 808,000 |
| 1995/12/13 | 523 | 527 | 511 | 518 | 966,000 |
| 1995/12/12 | 518 | 523 | 518 | 523 | 1,675,000 |
| 1995/12/11 | 528 | 529 | 516 | 521 | 499,000 |
| 1995/12/08 | 530 | 535 | 521 | 528 | 3,305,000 |
| 1995/12/07 | 522 | 530 | 521 | 529 | 1,666,000 |
| 1995/12/06 | 510 | 524 | 510 | 522 | 1,115,000 |
| 1995/12/05 | 516 | 517 | 511 | 511 | 534,000 |
| 1995/12/04 | 529 | 530 | 518 | 519 | 594,000 |
| 1995/12/01 | 526 | 527 | 519 | 525 | 1,433,000 |
| 1995/11/30 | 528 | 538 | 520 | 536 | 2,354,000 |
| 1995/11/29 | 520 | 524 | 517 | 518 | 2,104,000 |
| 1995/11/28 | 515 | 526 | 510 | 519 | 1,848,000 |
| 1995/11/27 | 498 | 514 | 498 | 507 | 1,529,000 |
| 1995/11/24 | 499 | 501 | 496 | 496 | 834,000 |
| 1995/11/22 | 522 | 523 | 494 | 494 | 1,471,000 |
| 1995/11/21 | 514 | 518 | 504 | 514 | 1,569,000 |
| 1995/11/20 | 494 | 506 | 491 | 504 | 1,702,000 |
| 1995/11/17 | 487 | 499 | 485 | 494 | 1,155,000 |
| 1995/11/16 | 477 | 477 | 471 | 477 | 280,000 |
| 1995/11/15 | 473 | 475 | 469 | 470 | 515,000 |
| 1995/11/14 | 465 | 470 | 463 | 468 | 395,000 |
| 1995/11/13 | 464 | 464 | 459 | 463 | 428,000 |
| 1995/11/10 | 459 | 462 | 456 | 459 | 592,000 |
| 1995/11/09 | 465 | 468 | 460 | 460 | 603,000 |
| 1995/11/08 | 464 | 467 | 464 | 464 | 666,000 |
| 1995/11/07 | 472 | 472 | 462 | 465 | 869,000 |
| 1995/11/06 | 479 | 483 | 471 | 474 | 1,195,000 |
| 1995/11/02 | 469 | 479 | 466 | 479 | 843,000 |
| 1995/11/01 | 468 | 468 | 462 | 464 | 545,000 |
| 1995/10/31 | 467 | 469 | 460 | 469 | 374,000 |
| 1995/10/30 | 468 | 468 | 463 | 467 | 795,000 |
| 1995/10/27 | 473 | 473 | 464 | 464 | 760,000 |
| 1995/10/26 | 485 | 485 | 473 | 473 | 2,130,000 |
| 1995/10/25 | 491 | 494 | 483 | 490 | 913,000 |
| 1995/10/24 | 495 | 502 | 490 | 490 | 685,000 |
| 1995/10/23 | 497 | 500 | 494 | 498 | 340,000 |
| 1995/10/20 | 491 | 497 | 490 | 497 | 487,000 |
| 1995/10/19 | 490 | 494 | 486 | 487 | 482,000 |
| 1995/10/18 | 489 | 489 | 485 | 487 | 793,000 |
| 1995/10/17 | 495 | 495 | 485 | 494 | 951,000 |
| 1995/10/16 | 496 | 500 | 495 | 496 | 709,000 |
| 1995/10/13 | 500 | 500 | 494 | 495 | 410,000 |
| 1995/10/12 | 500 | 503 | 498 | 503 | 465,000 |
| 1995/10/11 | 500 | 505 | 495 | 495 | 980,000 |
| 1995/10/09 | 503 | 507 | 495 | 495 | 891,000 |
| 1995/10/06 | 492 | 505 | 492 | 498 | 831,000 |
| 1995/10/05 | 482 | 492 | 482 | 491 | 521,000 |
| 1995/10/04 | 474 | 487 | 468 | 477 | 569,000 |
| 1995/10/03 | 457 | 474 | 457 | 474 | 361,000 |
| 1995/10/02 | 467 | 467 | 451 | 453 | 640,000 |
| 1995/09/29 | 479 | 479 | 473 | 475 | 578,000 |
| 1995/09/28 | 469 | 480 | 465 | 474 | 722,000 |
| 1995/09/27 | 464 | 469 | 456 | 467 | 743,000 |
| 1995/09/26 | 459 | 462 | 455 | 460 | 263,000 |
| 1995/09/25 | 470 | 470 | 457 | 460 | 733,000 |
| 1995/09/22 | 480 | 480 | 470 | 471 | 531,000 |
| 1995/09/21 | 500 | 500 | 482 | 484 | 1,041,000 |
| 1995/09/20 | 504 | 507 | 497 | 500 | 1,608,000 |
| 1995/09/19 | 495 | 505 | 487 | 502 | 1,154,000 |
| 1995/09/18 | 518 | 518 | 492 | 493 | 588,000 |
| 1995/09/14 | 525 | 530 | 520 | 520 | 1,356,000 |
| 1995/09/13 | 515 | 525 | 511 | 525 | 1,339,000 |
| 1995/09/12 | 509 | 522 | 509 | 515 | 1,183,000 |
| 1995/09/11 | 488 | 502 | 484 | 502 | 1,414,000 |
| 1995/09/08 | 493 | 493 | 478 | 483 | 4,788,000 |
| 1995/09/07 | 475 | 480 | 472 | 478 | 905,000 |
| 1995/09/06 | 470 | 475 | 468 | 472 | 615,000 |
| 1995/09/05 | 476 | 477 | 471 | 471 | 1,234,000 |
| 1995/09/04 | 475 | 476 | 471 | 474 | 929,000 |
| 1995/09/01 | 475 | 477 | 471 | 475 | 664,000 |
| 1995/08/31 | 473 | 475 | 471 | 475 | 398,000 |
| 1995/08/30 | 479 | 479 | 473 | 478 | 786,000 |
| 1995/08/29 | 475 | 480 | 472 | 480 | 718,000 |
| 1995/08/28 | 471 | 475 | 470 | 471 | 308,000 |
| 1995/08/25 | 476 | 477 | 471 | 477 | 389,000 |
| 1995/08/24 | 471 | 477 | 470 | 475 | 1,068,000 |
| 1995/08/23 | 472 | 477 | 468 | 475 | 1,547,000 |
| 1995/08/22 | 475 | 479 | 466 | 470 | 425,000 |
| 1995/08/21 | 488 | 488 | 476 | 485 | 954,000 |
| 1995/08/18 | 483 | 497 | 478 | 494 | 2,398,000 |
| 1995/08/17 | 470 | 487 | 470 | 484 | 3,500,000 |
| 1995/08/16 | 468 | 480 | 466 | 466 | 1,805,000 |
| 1995/08/15 | 433 | 448 | 431 | 448 | 1,892,000 |
| 1995/08/14 | 440 | 444 | 435 | 438 | 384,000 |
| 1995/08/11 | 434 | 445 | 429 | 440 | 1,131,000 |
| 1995/08/10 | 428 | 431 | 424 | 429 | 1,340,000 |
| 1995/08/09 | 430 | 435 | 428 | 428 | 453,000 |
| 1995/08/08 | 433 | 433 | 425 | 430 | 368,000 |
| 1995/08/07 | 445 | 445 | 427 | 432 | 955,000 |
| 1995/08/04 | 443 | 447 | 435 | 440 | 706,000 |
| 1995/08/03 | 450 | 454 | 442 | 442 | 1,650,000 |
| 1995/08/02 | 432 | 447 | 430 | 447 | 467,000 |
| 1995/08/01 | 437 | 439 | 430 | 430 | 276,000 |
| 1995/07/31 | 434 | 445 | 432 | 442 | 527,000 |
| 1995/07/28 | 425 | 440 | 425 | 434 | 471,000 |
| 1995/07/27 | 430 | 434 | 425 | 425 | 528,000 |
| 1995/07/26 | 415 | 430 | 415 | 430 | 770,000 |
| 1995/07/25 | 426 | 426 | 418 | 419 | 1,116,000 |
| 1995/07/24 | 436 | 439 | 428 | 428 | 577,000 |
| 1995/07/21 | 428 | 440 | 424 | 440 | 1,050,000 |
| 1995/07/20 | 423 | 424 | 420 | 424 | 615,000 |
| 1995/07/19 | 435 | 435 | 423 | 428 | 425,000 |
| 1995/07/18 | 449 | 449 | 440 | 440 | 381,000 |
| 1995/07/17 | 449 | 454 | 434 | 434 | 500,000 |
| 1995/07/14 | 435 | 435 | 422 | 434 | 680,000 |
| 1995/07/13 | 442 | 442 | 422 | 431 | 688,000 |
| 1995/07/12 | 440 | 454 | 439 | 443 | 690,000 |
| 1995/07/11 | 431 | 448 | 420 | 440 | 821,000 |
| 1995/07/10 | 465 | 469 | 442 | 446 | 675,000 |
| 1995/07/07 | 424 | 465 | 416 | 450 | 1,791,000 |
| 1995/07/06 | 411 | 415 | 407 | 415 | 484,000 |
| 1995/07/05 | 415 | 416 | 411 | 415 | 912,000 |
| 1995/07/04 | 410 | 419 | 410 | 419 | 771,000 |
| 1995/07/03 | 406 | 410 | 404 | 410 | 610,000 |
| 1995/06/30 | 411 | 414 | 406 | 406 | 347,000 |
| 1995/06/29 | 420 | 420 | 405 | 410 | 390,000 |
| 1995/06/28 | 410 | 418 | 409 | 410 | 397,000 |
| 1995/06/27 | 426 | 426 | 410 | 410 | 484,000 |
| 1995/06/26 | 423 | 426 | 420 | 425 | 196,000 |
| 1995/06/23 | 420 | 420 | 414 | 418 | 416,000 |
| 1995/06/22 | 415 | 416 | 411 | 412 | 294,000 |
| 1995/06/21 | 410 | 427 | 410 | 418 | 295,000 |
| 1995/06/20 | 421 | 421 | 410 | 410 | 498,000 |
| 1995/06/19 | 430 | 430 | 416 | 416 | 236,000 |
| 1995/06/16 | 435 | 439 | 426 | 439 | 833,000 |
| 1995/06/15 | 411 | 422 | 406 | 422 | 680,000 |
| 1995/06/14 | 405 | 411 | 403 | 410 | 855,000 |
| 1995/06/13 | 401 | 408 | 400 | 400 | 553,000 |
| 1995/06/12 | 412 | 412 | 400 | 401 | 552,000 |
| 1995/06/09 | 426 | 431 | 412 | 412 | 2,525,000 |
| 1995/06/08 | 437 | 437 | 431 | 431 | 420,000 |
| 1995/06/07 | 437 | 440 | 435 | 438 | 936,000 |
| 1995/06/06 | 435 | 439 | 430 | 435 | 231,000 |
| 1995/06/05 | 436 | 438 | 434 | 436 | 187,000 |
| 1995/06/02 | 430 | 447 | 430 | 438 | 550,000 |
| 1995/06/01 | 425 | 430 | 420 | 430 | 223,000 |
| 1995/05/31 | 427 | 429 | 419 | 429 | 279,000 |
| 1995/05/30 | 425 | 434 | 424 | 425 | 435,000 |
| 1995/05/29 | 428 | 430 | 419 | 421 | 670,000 |
| 1995/05/26 | 423 | 440 | 417 | 432 | 555,000 |
| 1995/05/25 | 434 | 435 | 418 | 418 | 1,361,000 |
| 1995/05/24 | 433 | 437 | 426 | 434 | 524,000 |
| 1995/05/23 | 443 | 445 | 438 | 445 | 404,000 |
| 1995/05/22 | 449 | 449 | 442 | 443 | 230,000 |
| 1995/05/19 | 449 | 456 | 443 | 451 | 2,038,000 |
| 1995/05/18 | 468 | 468 | 451 | 459 | 565,000 |
| 1995/05/17 | 459 | 463 | 451 | 458 | 474,000 |
| 1995/05/16 | 462 | 462 | 452 | 454 | 488,000 |
| 1995/05/15 | 460 | 463 | 455 | 457 | 542,000 |
| 1995/05/12 | 462 | 464 | 455 | 455 | 1,160,000 |
| 1995/05/11 | 468 | 470 | 443 | 457 | 1,787,000 |
| 1995/05/10 | 468 | 474 | 466 | 466 | 401,000 |
| 1995/05/09 | 483 | 484 | 475 | 478 | 538,000 |
| 1995/05/08 | 474 | 485 | 473 | 485 | 1,625,000 |
| 1995/05/02 | 468 | 480 | 465 | 470 | 420,000 |
| 1995/05/01 | 477 | 477 | 465 | 468 | 315,000 |
| 1995/04/28 | 465 | 474 | 463 | 474 | 383,000 |
| 1995/04/27 | 465 | 470 | 460 | 468 | 394,000 |
| 1995/04/26 | 463 | 465 | 452 | 460 | 1,071,000 |
| 1995/04/25 | 470 | 474 | 465 | 468 | 617,000 |
| 1995/04/24 | 470 | 472 | 461 | 465 | 518,000 |
| 1995/04/21 | 472 | 476 | 457 | 467 | 1,835,000 |
| 1995/04/20 | 475 | 485 | 471 | 473 | 2,077,000 |
| 1995/04/19 | 455 | 471 | 453 | 471 | 821,000 |
| 1995/04/18 | 461 | 463 | 460 | 460 | 316,000 |
| 1995/04/17 | 465 | 465 | 455 | 465 | 759,000 |
| 1995/04/14 | 475 | 478 | 461 | 465 | 757,000 |
| 1995/04/13 | 470 | 480 | 467 | 478 | 1,282,000 |
| 1995/04/12 | 466 | 479 | 466 | 475 | 514,000 |
| 1995/04/11 | 472 | 477 | 467 | 467 | 896,000 |
| 1995/04/10 | 466 | 486 | 460 | 477 | 1,246,000 |
| 1995/04/07 | 460 | 469 | 459 | 461 | 1,220,000 |
| 1995/04/06 | 449 | 471 | 446 | 461 | 1,426,000 |
| 1995/04/05 | 450 | 450 | 427 | 443 | 485,000 |
| 1995/04/04 | 431 | 450 | 421 | 445 | 1,122,000 |
| 1995/04/03 | 450 | 454 | 417 | 421 | 860,000 |
| 1995/03/31 | 471 | 481 | 460 | 460 | 1,339,000 |
| 1995/03/30 | 453 | 482 | 450 | 456 | 1,430,000 |
| 1995/03/29 | 445 | 468 | 445 | 458 | 1,117,000 |
| 1995/03/28 | 415 | 437 | 415 | 437 | 753,000 |
| 1995/03/27 | 423 | 429 | 417 | 423 | 1,232,000 |
| 1995/03/24 | 435 | 435 | 405 | 417 | 1,745,000 |
| 1995/03/23 | 435 | 437 | 426 | 436 | 920,000 |
| 1995/03/22 | 445 | 448 | 435 | 441 | 778,000 |
| 1995/03/20 | 450 | 453 | 448 | 449 | 723,000 |
| 1995/03/17 | 458 | 460 | 454 | 459 | 5,786,000 |
| 1995/03/16 | 446 | 462 | 446 | 462 | 5,240,000 |
| 1995/03/15 | 435 | 450 | 432 | 446 | 1,000,000 |
| 1995/03/14 | 430 | 430 | 422 | 425 | 423,000 |
| 1995/03/13 | 425 | 429 | 418 | 429 | 716,000 |
| 1995/03/10 | 439 | 444 | 413 | 418 | 2,472,000 |
| 1995/03/09 | 455 | 455 | 444 | 449 | 492,000 |
| 1995/03/08 | 454 | 459 | 445 | 450 | 454,000 |
| 1995/03/07 | 466 | 475 | 460 | 464 | 496,000 |
| 1995/03/06 | 463 | 468 | 460 | 464 | 175,000 |
| 1995/03/03 | 450 | 463 | 449 | 458 | 262,000 |
| 1995/03/02 | 449 | 470 | 444 | 469 | 689,000 |
| 1995/03/01 | 448 | 448 | 433 | 434 | 673,000 |
| 1995/02/28 | 462 | 462 | 440 | 453 | 467,000 |
| 1995/02/27 | 454 | 457 | 427 | 452 | 705,000 |
| 1995/02/24 | 494 | 494 | 479 | 479 | 486,000 |
| 1995/02/23 | 496 | 497 | 480 | 497 | 657,000 |
| 1995/02/22 | 500 | 506 | 495 | 496 | 695,000 |
| 1995/02/21 | 490 | 499 | 490 | 499 | 1,123,000 |
| 1995/02/20 | 496 | 500 | 493 | 495 | 498,000 |
| 1995/02/17 | 483 | 499 | 483 | 496 | 1,216,000 |
| 1995/02/16 | 481 | 486 | 476 | 485 | 510,000 |
| 1995/02/15 | 485 | 490 | 475 | 481 | 745,000 |
| 1995/02/14 | 493 | 493 | 487 | 490 | 741,000 |
| 1995/02/13 | 480 | 495 | 480 | 490 | 1,063,000 |
| 1995/02/10 | 471 | 475 | 455 | 475 | 1,462,000 |
| 1995/02/09 | 489 | 489 | 475 | 475 | 873,000 |
| 1995/02/08 | 484 | 490 | 478 | 490 | 432,000 |
| 1995/02/07 | 490 | 490 | 480 | 486 | 496,000 |
| 1995/02/06 | 481 | 498 | 479 | 495 | 616,000 |
| 1995/02/03 | 485 | 487 | 476 | 481 | 639,000 |
| 1995/02/02 | 475 | 480 | 470 | 480 | 430,000 |
| 1995/02/01 | 483 | 483 | 475 | 477 | 8,147,000 |
| 1995/01/31 | 490 | 490 | 472 | 479 | 570,000 |
| 1995/01/30 | 477 | 500 | 477 | 495 | 686,000 |
| 1995/01/27 | 477 | 484 | 461 | 470 | 681,000 |
| 1995/01/26 | 470 | 477 | 468 | 474 | 692,000 |
| 1995/01/25 | 471 | 483 | 467 | 468 | 547,000 |
| 1995/01/24 | 458 | 466 | 448 | 464 | 886,000 |
| 1995/01/23 | 490 | 490 | 453 | 453 | 1,015,000 |
| 1995/01/20 | 500 | 501 | 497 | 500 | 758,000 |
| 1995/01/19 | 503 | 508 | 495 | 500 | 780,000 |
| 1995/01/18 | 498 | 510 | 498 | 503 | 1,189,000 |
| 1995/01/17 | 506 | 513 | 505 | 508 | 392,000 |
| 1995/01/13 | 512 | 514 | 507 | 513 | 1,832,000 |
| 1995/01/12 | 528 | 528 | 517 | 525 | 178,000 |
| 1995/01/11 | 524 | 529 | 518 | 529 | 542,000 |
| 1995/01/10 | 515 | 522 | 515 | 517 | 228,000 |
| 1995/01/09 | 520 | 525 | 516 | 519 | 565,000 |
| 1995/01/06 | 526 | 530 | 523 | 530 | 311,000 |
| 1995/01/05 | 525 | 531 | 523 | 531 | 376,000 |
| 1995/01/04 | 526 | 526 | 521 | 525 | 63,000 |