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 |
|---|---|---|---|---|---|
| 2003/12/30 | 315 | 317 | 313 | 315 | 1,021,000 |
| 2003/12/29 | 310 | 316 | 309 | 311 | 1,763,000 |
| 2003/12/26 | 309 | 309 | 306 | 309 | 1,349,000 |
| 2003/12/25 | 308 | 310 | 307 | 309 | 1,363,000 |
| 2003/12/24 | 310 | 311 | 308 | 309 | 1,266,000 |
| 2003/12/22 | 308 | 312 | 307 | 309 | 2,401,000 |
| 2003/12/19 | 310 | 313 | 309 | 312 | 1,910,000 |
| 2003/12/18 | 307 | 311 | 306 | 308 | 2,441,000 |
| 2003/12/17 | 313 | 313 | 306 | 309 | 2,190,000 |
| 2003/12/16 | 309 | 313 | 306 | 311 | 2,211,000 |
| 2003/12/15 | 310 | 314 | 309 | 314 | 3,011,000 |
| 2003/12/12 | 304 | 305 | 299 | 305 | 5,365,000 |
| 2003/12/11 | 300 | 301 | 297 | 299 | 2,141,000 |
| 2003/12/10 | 299 | 299 | 294 | 296 | 2,248,000 |
| 2003/12/09 | 299 | 303 | 299 | 300 | 1,505,000 |
| 2003/12/08 | 307 | 308 | 298 | 301 | 2,824,000 |
| 2003/12/05 | 306 | 309 | 305 | 309 | 1,496,000 |
| 2003/12/04 | 303 | 309 | 303 | 309 | 3,203,000 |
| 2003/12/03 | 302 | 308 | 302 | 303 | 1,821,000 |
| 2003/12/02 | 304 | 309 | 303 | 307 | 2,555,000 |
| 2003/12/01 | 295 | 304 | 292 | 304 | 2,129,000 |
| 2003/11/28 | 299 | 299 | 295 | 298 | 1,552,000 |
| 2003/11/27 | 297 | 301 | 295 | 300 | 1,872,000 |
| 2003/11/26 | 295 | 300 | 295 | 298 | 1,709,000 |
| 2003/11/25 | 298 | 298 | 293 | 296 | 2,413,000 |
| 2003/11/21 | 289 | 294 | 288 | 290 | 3,185,000 |
| 2003/11/20 | 291 | 292 | 287 | 292 | 3,839,000 |
| 2003/11/19 | 285 | 293 | 281 | 289 | 4,803,000 |
| 2003/11/18 | 290 | 292 | 286 | 289 | 4,825,000 |
| 2003/11/17 | 300 | 300 | 291 | 291 | 3,561,000 |
| 2003/11/14 | 305 | 309 | 305 | 308 | 2,799,000 |
| 2003/11/13 | 310 | 311 | 306 | 308 | 1,656,000 |
| 2003/11/12 | 310 | 312 | 306 | 306 | 1,407,000 |
| 2003/11/11 | 316 | 317 | 303 | 311 | 4,085,000 |
| 2003/11/10 | 321 | 325 | 320 | 321 | 1,674,000 |
| 2003/11/07 | 321 | 324 | 320 | 323 | 2,073,000 |
| 2003/11/06 | 329 | 329 | 317 | 317 | 2,634,000 |
| 2003/11/05 | 330 | 330 | 323 | 329 | 4,300,000 |
| 2003/11/04 | 332 | 335 | 328 | 332 | 4,664,000 |
| 2003/10/31 | 333 | 333 | 325 | 326 | 2,236,000 |
| 2003/10/30 | 332 | 333 | 329 | 333 | 2,104,000 |
| 2003/10/29 | 335 | 336 | 331 | 333 | 2,943,000 |
| 2003/10/28 | 325 | 330 | 325 | 330 | 2,667,000 |
| 2003/10/27 | 323 | 326 | 321 | 323 | 3,190,000 |
| 2003/10/24 | 321 | 326 | 319 | 322 | 5,298,000 |
| 2003/10/23 | 320 | 324 | 315 | 317 | 6,365,000 |
| 2003/10/22 | 332 | 332 | 323 | 325 | 7,869,000 |
| 2003/10/21 | 339 | 341 | 331 | 333 | 8,028,000 |
| 2003/10/20 | 333 | 338 | 329 | 336 | 10,156,000 |
| 2003/10/17 | 328 | 332 | 326 | 332 | 6,514,000 |
| 2003/10/16 | 321 | 323 | 318 | 323 | 5,977,000 |
| 2003/10/15 | 324 | 324 | 320 | 320 | 7,129,000 |
| 2003/10/14 | 320 | 324 | 319 | 322 | 5,241,000 |
| 2003/10/10 | 312 | 318 | 312 | 317 | 5,965,000 |
| 2003/10/09 | 313 | 314 | 308 | 310 | 3,742,000 |
| 2003/10/08 | 318 | 319 | 311 | 312 | 3,224,000 |
| 2003/10/07 | 320 | 321 | 317 | 321 | 3,489,000 |
| 2003/10/06 | 326 | 328 | 316 | 317 | 4,702,000 |
| 2003/10/03 | 317 | 326 | 316 | 321 | 7,555,000 |
| 2003/10/02 | 314 | 316 | 310 | 313 | 4,994,000 |
| 2003/10/01 | 310 | 316 | 307 | 310 | 5,091,000 |
| 2003/09/30 | 307 | 311 | 304 | 306 | 4,234,000 |
| 2003/09/29 | 311 | 312 | 303 | 303 | 4,334,000 |
| 2003/09/26 | 313 | 316 | 309 | 313 | 4,835,000 |
| 2003/09/25 | 315 | 318 | 312 | 318 | 3,460,000 |
| 2003/09/24 | 325 | 329 | 317 | 326 | 4,856,000 |
| 2003/09/22 | 328 | 331 | 322 | 326 | 4,902,000 |
| 2003/09/19 | 335 | 336 | 330 | 330 | 4,216,000 |
| 2003/09/18 | 332 | 333 | 328 | 331 | 4,713,000 |
| 2003/09/17 | 338 | 338 | 333 | 334 | 7,439,000 |
| 2003/09/16 | 333 | 337 | 330 | 332 | 5,011,000 |
| 2003/09/12 | 330 | 334 | 326 | 333 | 10,924,000 |
| 2003/09/11 | 337 | 341 | 332 | 332 | 6,216,000 |
| 2003/09/10 | 334 | 341 | 333 | 339 | 7,900,000 |
| 2003/09/09 | 334 | 337 | 333 | 335 | 7,312,000 |
| 2003/09/08 | 331 | 334 | 328 | 333 | 3,634,000 |
| 2003/09/05 | 332 | 337 | 331 | 333 | 6,386,000 |
| 2003/09/04 | 333 | 338 | 332 | 332 | 6,247,000 |
| 2003/09/03 | 344 | 346 | 330 | 332 | 9,548,000 |
| 2003/09/02 | 343 | 349 | 342 | 343 | 9,088,000 |
| 2003/09/01 | 336 | 347 | 336 | 346 | 12,890,000 |
| 2003/08/29 | 329 | 335 | 328 | 332 | 13,674,000 |
| 2003/08/28 | 323 | 330 | 321 | 324 | 10,199,000 |
| 2003/08/27 | 321 | 329 | 316 | 318 | 9,195,000 |
| 2003/08/26 | 311 | 323 | 307 | 322 | 7,263,000 |
| 2003/08/25 | 313 | 316 | 312 | 312 | 3,835,000 |
| 2003/08/22 | 319 | 319 | 313 | 313 | 7,747,000 |
| 2003/08/21 | 314 | 319 | 312 | 316 | 8,302,000 |
| 2003/08/20 | 315 | 316 | 308 | 314 | 6,927,000 |
| 2003/08/19 | 317 | 318 | 313 | 317 | 9,878,000 |
| 2003/08/18 | 303 | 312 | 303 | 311 | 7,499,000 |
| 2003/08/15 | 305 | 307 | 298 | 302 | 6,504,000 |
| 2003/08/14 | 289 | 303 | 288 | 303 | 12,085,000 |
| 2003/08/13 | 289 | 292 | 288 | 290 | 6,607,000 |
| 2003/08/12 | 285 | 288 | 283 | 286 | 5,650,000 |
| 2003/08/11 | 287 | 288 | 283 | 286 | 4,107,000 |
| 2003/08/08 | 283 | 288 | 282 | 286 | 6,594,000 |
| 2003/08/07 | 290 | 290 | 282 | 283 | 3,776,000 |
| 2003/08/06 | 289 | 298 | 286 | 290 | 11,085,000 |
| 2003/08/05 | 280 | 297 | 280 | 292 | 18,468,000 |
| 2003/08/04 | 278 | 281 | 275 | 280 | 2,985,000 |
| 2003/08/01 | 284 | 285 | 278 | 279 | 4,408,000 |
| 2003/07/31 | 288 | 289 | 282 | 284 | 2,307,000 |
| 2003/07/30 | 293 | 293 | 287 | 288 | 1,926,000 |
| 2003/07/29 | 291 | 295 | 288 | 291 | 3,379,000 |
| 2003/07/28 | 286 | 291 | 285 | 291 | 3,082,000 |
| 2003/07/25 | 281 | 284 | 278 | 282 | 3,503,000 |
| 2003/07/24 | 283 | 284 | 280 | 281 | 3,909,000 |
| 2003/07/23 | 284 | 285 | 279 | 281 | 3,087,000 |
| 2003/07/22 | 281 | 283 | 278 | 282 | 4,381,000 |
| 2003/07/18 | 273 | 279 | 273 | 277 | 4,364,000 |
| 2003/07/17 | 280 | 281 | 273 | 276 | 4,687,000 |
| 2003/07/16 | 289 | 290 | 284 | 285 | 3,036,000 |
| 2003/07/15 | 296 | 298 | 288 | 288 | 4,180,000 |
| 2003/07/14 | 300 | 302 | 294 | 295 | 2,727,000 |
| 2003/07/11 | 305 | 306 | 298 | 300 | 3,817,000 |
| 2003/07/10 | 301 | 312 | 301 | 307 | 4,138,000 |
| 2003/07/09 | 305 | 308 | 298 | 302 | 4,738,000 |
| 2003/07/08 | 314 | 315 | 303 | 305 | 3,456,000 |
| 2003/07/07 | 310 | 315 | 308 | 313 | 3,491,000 |
| 2003/07/04 | 307 | 307 | 303 | 305 | 2,533,000 |
| 2003/07/03 | 312 | 318 | 305 | 310 | 6,276,000 |
| 2003/07/02 | 305 | 307 | 303 | 307 | 3,221,000 |
| 2003/07/01 | 301 | 305 | 301 | 302 | 3,076,000 |
| 2003/06/30 | 299 | 306 | 299 | 300 | 3,691,000 |
| 2003/06/27 | 293 | 298 | 292 | 298 | 2,236,000 |
| 2003/06/26 | 298 | 298 | 290 | 295 | 2,098,000 |
| 2003/06/25 | 291 | 298 | 290 | 296 | 2,368,000 |
| 2003/06/24 | 295 | 295 | 289 | 289 | 1,981,000 |
| 2003/06/23 | 290 | 297 | 290 | 296 | 2,834,000 |
| 2003/06/20 | 284 | 292 | 283 | 290 | 2,765,000 |
| 2003/06/19 | 289 | 289 | 284 | 285 | 1,519,000 |
| 2003/06/18 | 289 | 290 | 285 | 289 | 2,433,000 |
| 2003/06/17 | 292 | 294 | 285 | 286 | 2,997,000 |
| 2003/06/16 | 294 | 294 | 288 | 289 | 1,516,000 |
| 2003/06/13 | 296 | 297 | 291 | 294 | 5,583,000 |
| 2003/06/12 | 299 | 300 | 295 | 296 | 1,952,000 |
| 2003/06/11 | 294 | 302 | 294 | 296 | 5,030,000 |
| 2003/06/10 | 292 | 295 | 288 | 294 | 3,756,000 |
| 2003/06/09 | 286 | 297 | 285 | 296 | 7,446,000 |
| 2003/06/06 | 278 | 283 | 275 | 282 | 4,326,000 |
| 2003/06/05 | 276 | 279 | 274 | 278 | 2,969,000 |
| 2003/06/04 | 276 | 277 | 274 | 275 | 4,275,000 |
| 2003/06/03 | 275 | 276 | 269 | 275 | 3,829,000 |
| 2003/06/02 | 271 | 275 | 271 | 274 | 2,050,000 |
| 2003/05/30 | 270 | 272 | 268 | 269 | 1,936,000 |
| 2003/05/29 | 271 | 271 | 267 | 271 | 2,609,000 |
| 2003/05/28 | 272 | 273 | 268 | 269 | 1,765,000 |
| 2003/05/27 | 272 | 273 | 266 | 268 | 1,467,000 |
| 2003/05/26 | 266 | 277 | 266 | 274 | 4,745,000 |
| 2003/05/23 | 267 | 268 | 264 | 265 | 2,509,000 |
| 2003/05/22 | 260 | 265 | 259 | 263 | 3,162,000 |
| 2003/05/21 | 260 | 262 | 257 | 259 | 2,050,000 |
| 2003/05/20 | 261 | 263 | 257 | 258 | 2,553,000 |
| 2003/05/19 | 269 | 270 | 261 | 262 | 2,272,000 |
| 2003/05/16 | 267 | 271 | 266 | 269 | 1,778,000 |
| 2003/05/15 | 272 | 273 | 265 | 267 | 1,600,000 |
| 2003/05/14 | 273 | 274 | 271 | 273 | 2,019,000 |
| 2003/05/13 | 278 | 278 | 271 | 271 | 3,519,000 |
| 2003/05/12 | 268 | 276 | 266 | 275 | 7,246,000 |
| 2003/05/09 | 260 | 265 | 258 | 265 | 4,149,000 |
| 2003/05/08 | 257 | 260 | 256 | 258 | 2,521,000 |
| 2003/05/07 | 263 | 264 | 258 | 261 | 3,376,000 |
| 2003/05/06 | 264 | 266 | 263 | 265 | 2,562,000 |
| 2003/05/02 | 264 | 264 | 260 | 261 | 1,390,000 |
| 2003/05/01 | 260 | 265 | 257 | 263 | 4,297,000 |
| 2003/04/30 | 253 | 263 | 252 | 261 | 6,640,000 |
| 2003/04/28 | 254 | 254 | 251 | 252 | 1,418,000 |
| 2003/04/25 | 252 | 253 | 250 | 253 | 2,347,000 |
| 2003/04/24 | 256 | 256 | 250 | 252 | 7,408,000 |
| 2003/04/23 | 260 | 262 | 254 | 255 | 7,513,000 |
| 2003/04/22 | 262 | 262 | 256 | 257 | 2,689,000 |
| 2003/04/21 | 262 | 263 | 258 | 262 | 4,256,000 |
| 2003/04/18 | 268 | 269 | 260 | 262 | 3,389,000 |
| 2003/04/17 | 265 | 268 | 265 | 266 | 1,833,000 |
| 2003/04/16 | 270 | 270 | 264 | 264 | 2,122,000 |
| 2003/04/15 | 264 | 268 | 263 | 265 | 2,963,000 |
| 2003/04/14 | 263 | 265 | 260 | 261 | 2,230,000 |
| 2003/04/11 | 266 | 267 | 263 | 264 | 3,168,000 |
| 2003/04/10 | 269 | 271 | 265 | 268 | 2,331,000 |
| 2003/04/09 | 272 | 274 | 269 | 271 | 2,056,000 |
| 2003/04/08 | 272 | 274 | 269 | 271 | 2,172,000 |
| 2003/04/07 | 268 | 273 | 267 | 272 | 1,631,000 |
| 2003/04/04 | 266 | 270 | 263 | 264 | 1,993,000 |
| 2003/04/03 | 269 | 271 | 264 | 265 | 1,937,000 |
| 2003/04/02 | 268 | 268 | 262 | 266 | 1,942,000 |
| 2003/04/01 | 263 | 267 | 263 | 266 | 1,714,000 |
| 2003/03/31 | 272 | 272 | 262 | 266 | 2,774,000 |
| 2003/03/28 | 272 | 278 | 270 | 277 | 3,592,000 |
| 2003/03/27 | 272 | 274 | 271 | 272 | 1,302,000 |
| 2003/03/26 | 273 | 277 | 272 | 274 | 2,075,000 |
| 2003/03/25 | 273 | 278 | 272 | 273 | 4,030,000 |
| 2003/03/24 | 272 | 281 | 271 | 278 | 6,193,000 |
| 2003/03/20 | 263 | 271 | 262 | 262 | 6,309,000 |
| 2003/03/19 | 260 | 261 | 260 | 260 | 2,295,000 |
| 2003/03/18 | 262 | 268 | 260 | 260 | 7,624,000 |
| 2003/03/17 | 263 | 264 | 255 | 256 | 3,973,000 |
| 2003/03/14 | 265 | 270 | 262 | 263 | 6,047,000 |
| 2003/03/13 | 267 | 271 | 264 | 267 | 4,772,000 |
| 2003/03/12 | 269 | 271 | 264 | 266 | 6,424,000 |
| 2003/03/11 | 277 | 279 | 264 | 267 | 6,149,000 |
| 2003/03/10 | 276 | 285 | 271 | 281 | 4,662,000 |
| 2003/03/07 | 288 | 290 | 278 | 278 | 4,899,000 |
| 2003/03/06 | 299 | 303 | 289 | 290 | 4,864,000 |
| 2003/03/05 | 298 | 303 | 295 | 301 | 3,652,000 |
| 2003/03/04 | 300 | 302 | 298 | 300 | 2,883,000 |
| 2003/03/03 | 296 | 301 | 293 | 299 | 3,897,000 |
| 2003/02/28 | 292 | 297 | 292 | 294 | 3,409,000 |
| 2003/02/27 | 292 | 294 | 289 | 291 | 2,027,000 |
| 2003/02/26 | 289 | 295 | 289 | 292 | 2,210,000 |
| 2003/02/25 | 293 | 295 | 288 | 290 | 3,392,000 |
| 2003/02/24 | 292 | 296 | 291 | 293 | 2,691,000 |
| 2003/02/21 | 296 | 298 | 291 | 292 | 3,656,000 |
| 2003/02/20 | 297 | 297 | 292 | 296 | 3,718,000 |
| 2003/02/19 | 301 | 304 | 296 | 298 | 5,888,000 |
| 2003/02/18 | 298 | 304 | 296 | 296 | 16,645,000 |
| 2003/02/17 | 293 | 293 | 287 | 288 | 4,696,000 |
| 2003/02/14 | 286 | 289 | 284 | 287 | 5,530,000 |
| 2003/02/13 | 281 | 287 | 277 | 279 | 9,955,000 |
| 2003/02/12 | 282 | 284 | 279 | 280 | 7,496,000 |
| 2003/02/10 | 282 | 282 | 276 | 279 | 7,284,000 |
| 2003/02/07 | 292 | 294 | 283 | 285 | 3,872,000 |
| 2003/02/06 | 296 | 298 | 289 | 292 | 5,240,000 |
| 2003/02/05 | 298 | 302 | 293 | 296 | 9,128,000 |
| 2003/02/04 | 320 | 322 | 293 | 295 | 19,769,000 |
| 2003/02/03 | 315 | 318 | 311 | 318 | 5,538,000 |
| 2003/01/31 | 313 | 319 | 309 | 317 | 7,312,000 |
| 2003/01/30 | 306 | 314 | 304 | 312 | 5,086,000 |
| 2003/01/29 | 313 | 317 | 301 | 301 | 4,263,000 |
| 2003/01/28 | 306 | 313 | 306 | 308 | 3,759,000 |
| 2003/01/27 | 317 | 321 | 308 | 310 | 4,032,000 |
| 2003/01/24 | 319 | 328 | 312 | 317 | 16,526,000 |
| 2003/01/23 | 293 | 300 | 291 | 299 | 3,002,000 |
| 2003/01/22 | 305 | 307 | 292 | 292 | 4,089,000 |
| 2003/01/21 | 296 | 304 | 295 | 301 | 3,326,000 |
| 2003/01/20 | 297 | 302 | 291 | 297 | 5,839,000 |
| 2003/01/17 | 290 | 297 | 290 | 296 | 4,440,000 |
| 2003/01/16 | 289 | 294 | 286 | 294 | 3,616,000 |
| 2003/01/15 | 284 | 293 | 279 | 293 | 4,828,000 |
| 2003/01/14 | 275 | 282 | 274 | 282 | 3,101,000 |
| 2003/01/10 | 277 | 278 | 270 | 275 | 2,836,000 |
| 2003/01/09 | 272 | 278 | 270 | 278 | 2,800,000 |
| 2003/01/08 | 285 | 285 | 275 | 276 | 2,974,000 |
| 2003/01/07 | 295 | 296 | 286 | 286 | 3,352,000 |
| 2003/01/06 | 289 | 293 | 285 | 291 | 1,859,000 |