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 |
|---|---|---|---|---|---|
| 1996/12/30 | 509 | 509 | 496 | 506 | 202,000 |
| 1996/12/27 | 505 | 506 | 488 | 495 | 779,000 |
| 1996/12/26 | 509 | 509 | 482 | 505 | 477,000 |
| 1996/12/25 | 495 | 509 | 492 | 502 | 457,000 |
| 1996/12/24 | 515 | 515 | 490 | 490 | 731,000 |
| 1996/12/20 | 518 | 523 | 512 | 517 | 1,324,000 |
| 1996/12/19 | 518 | 524 | 518 | 520 | 1,082,000 |
| 1996/12/18 | 520 | 524 | 515 | 516 | 972,000 |
| 1996/12/17 | 505 | 529 | 501 | 520 | 765,000 |
| 1996/12/16 | 509 | 509 | 498 | 500 | 555,000 |
| 1996/12/13 | 496 | 500 | 491 | 499 | 3,851,000 |
| 1996/12/12 | 498 | 504 | 495 | 499 | 1,050,000 |
| 1996/12/11 | 517 | 520 | 506 | 508 | 1,212,000 |
| 1996/12/10 | 531 | 534 | 517 | 517 | 985,000 |
| 1996/12/09 | 520 | 531 | 520 | 526 | 415,000 |
| 1996/12/06 | 530 | 536 | 492 | 510 | 1,077,000 |
| 1996/12/05 | 530 | 540 | 530 | 540 | 520,000 |
| 1996/12/04 | 532 | 535 | 530 | 535 | 1,006,000 |
| 1996/12/03 | 541 | 542 | 525 | 535 | 602,000 |
| 1996/12/02 | 540 | 547 | 540 | 545 | 430,000 |
| 1996/11/29 | 546 | 553 | 543 | 543 | 619,000 |
| 1996/11/28 | 547 | 550 | 542 | 546 | 836,000 |
| 1996/11/27 | 540 | 553 | 538 | 550 | 1,089,000 |
| 1996/11/26 | 540 | 545 | 533 | 544 | 575,000 |
| 1996/11/25 | 541 | 542 | 536 | 540 | 419,000 |
| 1996/11/22 | 537 | 542 | 534 | 540 | 579,000 |
| 1996/11/21 | 543 | 549 | 540 | 540 | 1,148,000 |
| 1996/11/20 | 541 | 548 | 540 | 547 | 1,393,000 |
| 1996/11/19 | 535 | 539 | 534 | 537 | 320,000 |
| 1996/11/18 | 537 | 541 | 537 | 540 | 563,000 |
| 1996/11/15 | 540 | 542 | 536 | 540 | 656,000 |
| 1996/11/14 | 536 | 542 | 536 | 537 | 1,095,000 |
| 1996/11/13 | 537 | 537 | 529 | 531 | 944,000 |
| 1996/11/12 | 537 | 538 | 536 | 538 | 481,000 |
| 1996/11/11 | 545 | 545 | 536 | 537 | 458,000 |
| 1996/11/08 | 530 | 539 | 528 | 536 | 1,107,000 |
| 1996/11/07 | 543 | 543 | 526 | 530 | 771,000 |
| 1996/11/06 | 540 | 543 | 538 | 541 | 925,000 |
| 1996/11/05 | 548 | 548 | 539 | 546 | 588,000 |
| 1996/11/01 | 526 | 532 | 522 | 532 | 560,000 |
| 1996/10/31 | 529 | 529 | 523 | 527 | 514,000 |
| 1996/10/30 | 536 | 537 | 525 | 529 | 599,000 |
| 1996/10/29 | 549 | 549 | 536 | 536 | 485,000 |
| 1996/10/28 | 526 | 540 | 526 | 540 | 625,000 |
| 1996/10/25 | 541 | 553 | 540 | 544 | 669,000 |
| 1996/10/24 | 548 | 548 | 540 | 540 | 375,000 |
| 1996/10/23 | 544 | 548 | 540 | 546 | 325,000 |
| 1996/10/22 | 544 | 549 | 539 | 544 | 703,000 |
| 1996/10/21 | 551 | 554 | 546 | 547 | 228,000 |
| 1996/10/18 | 544 | 563 | 544 | 550 | 892,000 |
| 1996/10/17 | 540 | 545 | 540 | 544 | 426,000 |
| 1996/10/16 | 550 | 550 | 539 | 540 | 352,000 |
| 1996/10/15 | 535 | 540 | 532 | 540 | 510,000 |
| 1996/10/14 | 535 | 535 | 530 | 533 | 733,000 |
| 1996/10/11 | 539 | 539 | 528 | 530 | 1,079,000 |
| 1996/10/09 | 539 | 541 | 533 | 534 | 285,000 |
| 1996/10/08 | 541 | 549 | 541 | 542 | 356,000 |
| 1996/10/07 | 547 | 548 | 545 | 548 | 544,000 |
| 1996/10/04 | 548 | 550 | 543 | 546 | 782,000 |
| 1996/10/03 | 560 | 560 | 548 | 551 | 561,000 |
| 1996/10/02 | 562 | 562 | 559 | 561 | 1,203,000 |
| 1996/10/01 | 557 | 563 | 556 | 562 | 643,000 |
| 1996/09/30 | 553 | 562 | 553 | 562 | 733,000 |
| 1996/09/27 | 544 | 563 | 544 | 560 | 536,000 |
| 1996/09/26 | 537 | 548 | 537 | 547 | 783,000 |
| 1996/09/25 | 533 | 537 | 533 | 535 | 293,000 |
| 1996/09/24 | 534 | 541 | 532 | 538 | 1,022,000 |
| 1996/09/20 | 550 | 550 | 534 | 534 | 524,000 |
| 1996/09/19 | 538 | 553 | 538 | 550 | 604,000 |
| 1996/09/18 | 564 | 570 | 552 | 553 | 1,259,000 |
| 1996/09/17 | 558 | 563 | 553 | 555 | 1,034,000 |
| 1996/09/13 | 532 | 549 | 531 | 538 | 1,752,000 |
| 1996/09/12 | 530 | 530 | 522 | 522 | 425,000 |
| 1996/09/11 | 534 | 537 | 525 | 536 | 466,000 |
| 1996/09/10 | 537 | 540 | 532 | 538 | 436,000 |
| 1996/09/09 | 540 | 540 | 527 | 527 | 480,000 |
| 1996/09/06 | 525 | 529 | 520 | 523 | 1,327,000 |
| 1996/09/05 | 522 | 530 | 522 | 528 | 1,037,000 |
| 1996/09/04 | 520 | 526 | 520 | 522 | 695,000 |
| 1996/09/03 | 521 | 533 | 512 | 525 | 490,000 |
| 1996/09/02 | 527 | 527 | 518 | 520 | 556,000 |
| 1996/08/30 | 531 | 531 | 515 | 530 | 1,332,000 |
| 1996/08/29 | 539 | 539 | 531 | 537 | 320,000 |
| 1996/08/28 | 544 | 544 | 530 | 537 | 603,000 |
| 1996/08/27 | 542 | 549 | 542 | 546 | 433,000 |
| 1996/08/26 | 562 | 562 | 550 | 550 | 219,000 |
| 1996/08/23 | 569 | 569 | 555 | 560 | 285,000 |
| 1996/08/22 | 568 | 573 | 566 | 569 | 341,000 |
| 1996/08/21 | 575 | 581 | 565 | 568 | 466,000 |
| 1996/08/20 | 563 | 565 | 560 | 565 | 330,000 |
| 1996/08/19 | 559 | 565 | 552 | 560 | 1,061,000 |
| 1996/08/16 | 556 | 556 | 540 | 544 | 506,000 |
| 1996/08/15 | 558 | 560 | 554 | 556 | 671,000 |
| 1996/08/14 | 550 | 556 | 550 | 554 | 485,000 |
| 1996/08/13 | 557 | 560 | 556 | 560 | 236,000 |
| 1996/08/12 | 550 | 559 | 550 | 559 | 253,000 |
| 1996/08/09 | 558 | 558 | 551 | 554 | 982,000 |
| 1996/08/08 | 563 | 565 | 558 | 562 | 891,000 |
| 1996/08/07 | 560 | 565 | 559 | 564 | 629,000 |
| 1996/08/06 | 571 | 573 | 564 | 567 | 1,171,000 |
| 1996/08/05 | 571 | 583 | 571 | 578 | 1,954,000 |
| 1996/08/02 | 562 | 563 | 560 | 561 | 553,000 |
| 1996/08/01 | 553 | 561 | 551 | 560 | 261,000 |
| 1996/07/31 | 559 | 566 | 549 | 560 | 971,000 |
| 1996/07/30 | 560 | 570 | 556 | 569 | 682,000 |
| 1996/07/29 | 557 | 567 | 555 | 563 | 532,000 |
| 1996/07/26 | 565 | 566 | 556 | 562 | 2,323,000 |
| 1996/07/25 | 541 | 555 | 541 | 554 | 1,159,000 |
| 1996/07/24 | 555 | 555 | 540 | 541 | 816,000 |
| 1996/07/23 | 544 | 556 | 542 | 556 | 1,093,000 |
| 1996/07/22 | 555 | 556 | 550 | 551 | 656,000 |
| 1996/07/19 | 550 | 560 | 550 | 560 | 1,478,000 |
| 1996/07/18 | 567 | 570 | 557 | 560 | 1,925,000 |
| 1996/07/17 | 567 | 568 | 558 | 559 | 753,000 |
| 1996/07/16 | 560 | 560 | 556 | 558 | 674,000 |
| 1996/07/15 | 561 | 572 | 557 | 570 | 274,000 |
| 1996/07/12 | 556 | 565 | 555 | 564 | 636,000 |
| 1996/07/11 | 560 | 565 | 558 | 565 | 844,000 |
| 1996/07/10 | 565 | 568 | 560 | 560 | 568,000 |
| 1996/07/09 | 567 | 568 | 560 | 565 | 704,000 |
| 1996/07/08 | 571 | 573 | 560 | 568 | 1,074,000 |
| 1996/07/05 | 585 | 586 | 578 | 581 | 1,139,000 |
| 1996/07/04 | 585 | 588 | 580 | 584 | 1,417,000 |
| 1996/07/03 | 580 | 585 | 575 | 585 | 886,000 |
| 1996/07/02 | 587 | 589 | 577 | 581 | 1,045,000 |
| 1996/07/01 | 595 | 597 | 585 | 591 | 1,204,000 |
| 1996/06/28 | 592 | 595 | 589 | 595 | 831,000 |
| 1996/06/27 | 592 | 592 | 582 | 589 | 621,000 |
| 1996/06/26 | 602 | 602 | 598 | 602 | 810,000 |
| 1996/06/25 | 601 | 606 | 597 | 605 | 3,447,000 |
| 1996/06/24 | 592 | 604 | 590 | 599 | 1,955,000 |
| 1996/06/21 | 597 | 598 | 581 | 585 | 994,000 |
| 1996/06/20 | 591 | 592 | 576 | 592 | 719,000 |
| 1996/06/19 | 587 | 598 | 585 | 592 | 772,000 |
| 1996/06/18 | 586 | 589 | 585 | 587 | 812,000 |
| 1996/06/17 | 585 | 596 | 585 | 586 | 1,095,000 |
| 1996/06/14 | 590 | 590 | 582 | 585 | 3,419,000 |
| 1996/06/13 | 582 | 584 | 579 | 581 | 1,524,000 |
| 1996/06/12 | 575 | 581 | 571 | 579 | 1,534,000 |
| 1996/06/11 | 574 | 574 | 566 | 570 | 556,000 |
| 1996/06/10 | 573 | 576 | 566 | 574 | 2,492,000 |
| 1996/06/07 | 565 | 577 | 563 | 577 | 1,514,000 |
| 1996/06/06 | 568 | 581 | 568 | 578 | 4,265,000 |
| 1996/06/05 | 570 | 574 | 565 | 574 | 571,000 |
| 1996/06/04 | 565 | 574 | 565 | 574 | 845,000 |
| 1996/06/03 | 567 | 572 | 560 | 563 | 1,086,000 |
| 1996/05/31 | 560 | 560 | 556 | 559 | 733,000 |
| 1996/05/30 | 558 | 559 | 550 | 556 | 840,000 |
| 1996/05/29 | 559 | 564 | 556 | 562 | 647,000 |
| 1996/05/28 | 557 | 561 | 557 | 558 | 554,000 |
| 1996/05/27 | 561 | 561 | 547 | 555 | 566,000 |
| 1996/05/24 | 551 | 564 | 550 | 560 | 1,183,000 |
| 1996/05/23 | 560 | 565 | 545 | 550 | 696,000 |
| 1996/05/22 | 566 | 568 | 561 | 565 | 653,000 |
| 1996/05/21 | 560 | 566 | 558 | 566 | 1,421,000 |
| 1996/05/20 | 566 | 569 | 560 | 560 | 1,139,000 |
| 1996/05/17 | 571 | 573 | 565 | 566 | 682,000 |
| 1996/05/16 | 573 | 580 | 570 | 574 | 3,646,000 |
| 1996/05/15 | 563 | 571 | 563 | 569 | 1,034,000 |
| 1996/05/14 | 563 | 565 | 557 | 557 | 843,000 |
| 1996/05/13 | 566 | 572 | 563 | 563 | 380,000 |
| 1996/05/10 | 565 | 567 | 564 | 566 | 1,722,000 |
| 1996/05/09 | 576 | 576 | 566 | 566 | 1,036,000 |
| 1996/05/08 | 567 | 576 | 565 | 576 | 1,328,000 |
| 1996/05/07 | 572 | 577 | 571 | 577 | 675,000 |
| 1996/05/02 | 570 | 578 | 570 | 578 | 467,000 |
| 1996/05/01 | 576 | 582 | 574 | 575 | 958,000 |
| 1996/04/30 | 573 | 580 | 573 | 575 | 1,938,000 |
| 1996/04/26 | 577 | 583 | 576 | 583 | 2,748,000 |
| 1996/04/25 | 572 | 580 | 571 | 574 | 3,658,000 |
| 1996/04/24 | 574 | 574 | 565 | 567 | 2,114,000 |
| 1996/04/23 | 592 | 592 | 562 | 572 | 6,860,000 |
| 1996/04/22 | 597 | 599 | 586 | 594 | 2,283,000 |
| 1996/04/19 | 593 | 595 | 585 | 593 | 1,252,000 |
| 1996/04/18 | 576 | 588 | 571 | 583 | 1,231,000 |
| 1996/04/17 | 588 | 589 | 585 | 586 | 620,000 |
| 1996/04/16 | 588 | 593 | 587 | 588 | 1,415,000 |
| 1996/04/15 | 594 | 594 | 588 | 593 | 965,000 |
| 1996/04/12 | 593 | 602 | 589 | 594 | 2,401,000 |
| 1996/04/11 | 582 | 592 | 580 | 591 | 727,000 |
| 1996/04/10 | 590 | 595 | 590 | 592 | 1,155,000 |
| 1996/04/09 | 589 | 598 | 588 | 596 | 1,218,000 |
| 1996/04/08 | 590 | 590 | 585 | 585 | 460,000 |
| 1996/04/05 | 592 | 593 | 590 | 591 | 686,000 |
| 1996/04/04 | 594 | 594 | 589 | 590 | 628,000 |
| 1996/04/03 | 594 | 596 | 591 | 595 | 884,000 |
| 1996/04/02 | 590 | 595 | 586 | 593 | 614,000 |
| 1996/04/01 | 595 | 597 | 590 | 590 | 1,264,000 |
| 1996/03/29 | 599 | 599 | 587 | 590 | 907,000 |
| 1996/03/28 | 585 | 598 | 582 | 598 | 1,372,000 |
| 1996/03/27 | 583 | 586 | 583 | 586 | 940,000 |
| 1996/03/26 | 580 | 585 | 577 | 577 | 831,000 |
| 1996/03/25 | 577 | 582 | 577 | 580 | 975,000 |
| 1996/03/22 | 575 | 577 | 569 | 576 | 847,000 |
| 1996/03/21 | 560 | 568 | 560 | 565 | 554,000 |
| 1996/03/19 | 569 | 576 | 563 | 565 | 628,000 |
| 1996/03/18 | 566 | 566 | 553 | 563 | 1,187,000 |
| 1996/03/15 | 553 | 562 | 547 | 562 | 609,000 |
| 1996/03/14 | 541 | 553 | 541 | 553 | 535,000 |
| 1996/03/13 | 545 | 545 | 541 | 542 | 5,947,000 |
| 1996/03/12 | 562 | 563 | 545 | 545 | 1,200,000 |
| 1996/03/11 | 565 | 567 | 559 | 562 | 912,000 |
| 1996/03/08 | 550 | 568 | 550 | 568 | 4,638,000 |
| 1996/03/07 | 559 | 563 | 550 | 563 | 694,000 |
| 1996/03/06 | 554 | 560 | 553 | 556 | 875,000 |
| 1996/03/05 | 551 | 558 | 550 | 554 | 793,000 |
| 1996/03/04 | 551 | 553 | 546 | 551 | 530,000 |
| 1996/03/01 | 559 | 559 | 551 | 551 | 6,640,000 |
| 1996/02/29 | 551 | 560 | 551 | 559 | 747,000 |
| 1996/02/28 | 558 | 559 | 550 | 550 | 397,000 |
| 1996/02/27 | 550 | 563 | 539 | 550 | 1,110,000 |
| 1996/02/26 | 565 | 567 | 557 | 560 | 1,154,000 |
| 1996/02/23 | 571 | 571 | 563 | 567 | 1,180,000 |
| 1996/02/22 | 567 | 578 | 566 | 575 | 1,318,000 |
| 1996/02/21 | 563 | 563 | 558 | 563 | 954,000 |
| 1996/02/20 | 564 | 564 | 555 | 563 | 814,000 |
| 1996/02/19 | 567 | 572 | 553 | 555 | 2,227,000 |
| 1996/02/16 | 572 | 572 | 566 | 571 | 1,156,000 |
| 1996/02/15 | 571 | 577 | 567 | 577 | 738,000 |
| 1996/02/14 | 580 | 583 | 571 | 580 | 953,000 |
| 1996/02/13 | 585 | 587 | 566 | 566 | 721,000 |
| 1996/02/09 | 583 | 590 | 580 | 584 | 3,500,000 |
| 1996/02/08 | 581 | 582 | 576 | 577 | 1,406,000 |
| 1996/02/07 | 575 | 580 | 573 | 577 | 2,413,000 |
| 1996/02/06 | 565 | 573 | 565 | 573 | 2,217,000 |
| 1996/02/05 | 574 | 574 | 563 | 567 | 582,000 |
| 1996/02/02 | 570 | 577 | 564 | 564 | 1,581,000 |
| 1996/02/01 | 559 | 567 | 558 | 567 | 1,171,000 |
| 1996/01/31 | 560 | 565 | 559 | 562 | 970,000 |
| 1996/01/30 | 557 | 565 | 557 | 557 | 1,166,000 |
| 1996/01/29 | 557 | 560 | 557 | 557 | 229,000 |
| 1996/01/26 | 558 | 560 | 556 | 558 | 1,055,000 |
| 1996/01/25 | 563 | 564 | 557 | 557 | 561,000 |
| 1996/01/24 | 555 | 562 | 553 | 562 | 933,000 |
| 1996/01/23 | 556 | 556 | 550 | 550 | 967,000 |
| 1996/01/22 | 557 | 558 | 553 | 557 | 807,000 |
| 1996/01/19 | 557 | 559 | 552 | 557 | 2,974,000 |
| 1996/01/18 | 557 | 559 | 556 | 559 | 1,758,000 |
| 1996/01/17 | 550 | 557 | 550 | 557 | 1,843,000 |
| 1996/01/16 | 550 | 552 | 544 | 544 | 1,654,000 |
| 1996/01/12 | 541 | 544 | 535 | 540 | 1,010,000 |
| 1996/01/11 | 533 | 541 | 531 | 537 | 1,563,000 |
| 1996/01/10 | 526 | 535 | 524 | 534 | 2,801,000 |
| 1996/01/09 | 528 | 535 | 526 | 534 | 1,069,000 |
| 1996/01/08 | 537 | 541 | 533 | 538 | 936,000 |
| 1996/01/05 | 556 | 556 | 537 | 547 | 2,640,000 |
| 1996/01/04 | 548 | 560 | 547 | 559 | 1,280,000 |