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 |
|---|---|---|---|---|---|
| 2005/12/30 | 754 | 754 | 743 | 749 | 1,325,000 |
| 2005/12/29 | 759 | 761 | 745 | 749 | 3,818,000 |
| 2005/12/28 | 735 | 750 | 732 | 750 | 1,874,000 |
| 2005/12/27 | 740 | 748 | 738 | 739 | 2,593,000 |
| 2005/12/26 | 757 | 761 | 743 | 746 | 3,435,000 |
| 2005/12/22 | 750 | 756 | 743 | 755 | 6,776,000 |
| 2005/12/21 | 735 | 747 | 734 | 742 | 4,706,000 |
| 2005/12/20 | 730 | 737 | 725 | 734 | 3,489,000 |
| 2005/12/19 | 729 | 734 | 718 | 729 | 6,505,000 |
| 2005/12/16 | 735 | 744 | 728 | 729 | 3,738,000 |
| 2005/12/15 | 735 | 746 | 717 | 745 | 10,088,000 |
| 2005/12/14 | 748 | 774 | 743 | 745 | 16,029,000 |
| 2005/12/13 | 741 | 748 | 734 | 735 | 9,581,000 |
| 2005/12/12 | 705 | 732 | 703 | 731 | 14,859,000 |
| 2005/12/09 | 683 | 697 | 673 | 695 | 11,905,000 |
| 2005/12/08 | 708 | 708 | 686 | 693 | 8,073,000 |
| 2005/12/07 | 701 | 704 | 697 | 698 | 5,897,000 |
| 2005/12/06 | 707 | 707 | 692 | 695 | 6,837,000 |
| 2005/12/05 | 708 | 709 | 700 | 707 | 6,626,000 |
| 2005/12/02 | 705 | 712 | 696 | 705 | 14,207,000 |
| 2005/12/01 | 661 | 688 | 659 | 688 | 12,871,000 |
| 2005/11/30 | 655 | 658 | 650 | 656 | 5,938,000 |
| 2005/11/29 | 651 | 657 | 645 | 655 | 5,534,000 |
| 2005/11/28 | 658 | 659 | 648 | 651 | 9,731,000 |
| 2005/11/25 | 656 | 660 | 653 | 657 | 5,222,000 |
| 2005/11/24 | 661 | 664 | 656 | 660 | 5,607,000 |
| 2005/11/22 | 672 | 673 | 654 | 656 | 8,280,000 |
| 2005/11/21 | 676 | 683 | 658 | 668 | 11,889,000 |
| 2005/11/18 | 672 | 676 | 665 | 668 | 7,457,000 |
| 2005/11/17 | 654 | 668 | 653 | 664 | 12,065,000 |
| 2005/11/16 | 656 | 658 | 650 | 654 | 7,365,000 |
| 2005/11/15 | 667 | 669 | 653 | 655 | 6,996,000 |
| 2005/11/14 | 684 | 684 | 664 | 666 | 8,950,000 |
| 2005/11/11 | 678 | 679 | 663 | 670 | 7,116,000 |
| 2005/11/10 | 686 | 687 | 672 | 674 | 6,252,000 |
| 2005/11/09 | 669 | 684 | 666 | 676 | 6,967,000 |
| 2005/11/08 | 668 | 671 | 662 | 667 | 5,933,000 |
| 2005/11/07 | 673 | 676 | 664 | 673 | 7,441,000 |
| 2005/11/04 | 697 | 698 | 676 | 681 | 8,371,000 |
| 2005/11/02 | 701 | 705 | 686 | 694 | 8,720,000 |
| 2005/11/01 | 710 | 720 | 701 | 717 | 5,067,000 |
| 2005/10/31 | 680 | 690 | 679 | 690 | 4,765,000 |
| 2005/10/28 | 665 | 672 | 659 | 667 | 4,068,000 |
| 2005/10/27 | 665 | 669 | 658 | 667 | 5,385,000 |
| 2005/10/26 | 648 | 660 | 647 | 657 | 4,444,000 |
| 2005/10/25 | 640 | 648 | 635 | 642 | 3,068,000 |
| 2005/10/24 | 633 | 635 | 626 | 630 | 1,621,000 |
| 2005/10/21 | 620 | 637 | 615 | 637 | 4,739,000 |
| 2005/10/20 | 635 | 639 | 628 | 630 | 3,001,000 |
| 2005/10/19 | 637 | 638 | 627 | 630 | 5,863,000 |
| 2005/10/18 | 654 | 655 | 613 | 627 | 14,492,000 |
| 2005/10/17 | 657 | 657 | 646 | 649 | 3,164,000 |
| 2005/10/14 | 638 | 651 | 638 | 642 | 5,414,000 |
| 2005/10/13 | 634 | 643 | 628 | 638 | 6,017,000 |
| 2005/10/12 | 654 | 665 | 639 | 658 | 6,100,000 |
| 2005/10/11 | 641 | 659 | 638 | 658 | 4,939,000 |
| 2005/10/07 | 611 | 635 | 608 | 630 | 4,530,000 |
| 2005/10/06 | 636 | 636 | 614 | 617 | 4,717,000 |
| 2005/10/05 | 643 | 652 | 633 | 636 | 3,741,000 |
| 2005/10/04 | 650 | 653 | 635 | 642 | 4,036,000 |
| 2005/10/03 | 652 | 655 | 637 | 644 | 2,950,000 |
| 2005/09/30 | 670 | 675 | 653 | 662 | 4,440,000 |
| 2005/09/29 | 650 | 679 | 646 | 675 | 6,983,000 |
| 2005/09/28 | 634 | 646 | 632 | 642 | 3,213,000 |
| 2005/09/27 | 632 | 637 | 611 | 633 | 3,252,000 |
| 2005/09/26 | 631 | 642 | 631 | 641 | 3,760,000 |
| 2005/09/22 | 620 | 630 | 620 | 630 | 3,370,000 |
| 2005/09/21 | 623 | 629 | 617 | 627 | 5,509,000 |
| 2005/09/20 | 607 | 622 | 607 | 622 | 5,574,000 |
| 2005/09/16 | 599 | 604 | 599 | 602 | 6,462,000 |
| 2005/09/15 | 590 | 597 | 588 | 596 | 3,430,000 |
| 2005/09/14 | 592 | 597 | 586 | 590 | 5,413,000 |
| 2005/09/13 | 580 | 592 | 579 | 589 | 6,510,000 |
| 2005/09/12 | 580 | 580 | 569 | 576 | 3,989,000 |
| 2005/09/09 | 564 | 567 | 555 | 565 | 7,669,000 |
| 2005/09/08 | 568 | 571 | 564 | 567 | 4,117,000 |
| 2005/09/07 | 575 | 578 | 564 | 567 | 6,139,000 |
| 2005/09/06 | 580 | 584 | 564 | 568 | 9,533,000 |
| 2005/09/05 | 588 | 589 | 585 | 588 | 2,812,000 |
| 2005/09/02 | 587 | 590 | 587 | 588 | 3,102,000 |
| 2005/09/01 | 589 | 595 | 586 | 586 | 2,858,000 |
| 2005/08/31 | 585 | 589 | 583 | 587 | 2,495,000 |
| 2005/08/30 | 585 | 593 | 585 | 593 | 2,368,000 |
| 2005/08/29 | 583 | 587 | 581 | 582 | 2,978,000 |
| 2005/08/26 | 592 | 592 | 584 | 588 | 3,306,000 |
| 2005/08/25 | 593 | 597 | 590 | 591 | 3,597,000 |
| 2005/08/24 | 598 | 599 | 590 | 593 | 3,034,000 |
| 2005/08/23 | 599 | 607 | 599 | 600 | 5,155,000 |
| 2005/08/22 | 584 | 600 | 584 | 598 | 3,600,000 |
| 2005/08/19 | 590 | 590 | 582 | 585 | 3,309,000 |
| 2005/08/18 | 590 | 593 | 589 | 591 | 4,378,000 |
| 2005/08/17 | 585 | 594 | 584 | 588 | 4,578,000 |
| 2005/08/16 | 586 | 588 | 583 | 584 | 3,294,000 |
| 2005/08/15 | 577 | 586 | 576 | 585 | 2,929,000 |
| 2005/08/12 | 578 | 580 | 572 | 576 | 3,526,000 |
| 2005/08/11 | 570 | 581 | 568 | 578 | 8,177,000 |
| 2005/08/10 | 559 | 568 | 556 | 561 | 6,118,000 |
| 2005/08/09 | 542 | 558 | 540 | 553 | 6,700,000 |
| 2005/08/08 | 528 | 540 | 523 | 540 | 3,234,000 |
| 2005/08/05 | 537 | 543 | 529 | 534 | 5,642,000 |
| 2005/08/04 | 551 | 551 | 532 | 532 | 11,376,000 |
| 2005/08/03 | 531 | 545 | 527 | 536 | 13,626,000 |
| 2005/08/02 | 526 | 526 | 518 | 525 | 4,735,000 |
| 2005/08/01 | 516 | 527 | 514 | 524 | 4,951,000 |
| 2005/07/29 | 515 | 516 | 513 | 513 | 1,594,000 |
| 2005/07/28 | 517 | 518 | 513 | 513 | 1,908,000 |
| 2005/07/27 | 509 | 516 | 509 | 515 | 3,940,000 |
| 2005/07/26 | 510 | 513 | 505 | 507 | 2,550,000 |
| 2005/07/25 | 507 | 511 | 507 | 509 | 3,776,000 |
| 2005/07/22 | 510 | 510 | 505 | 507 | 3,033,000 |
| 2005/07/21 | 518 | 519 | 510 | 512 | 3,351,000 |
| 2005/07/20 | 522 | 522 | 515 | 516 | 3,599,000 |
| 2005/07/19 | 520 | 524 | 518 | 524 | 2,690,000 |
| 2005/07/15 | 524 | 525 | 521 | 523 | 3,088,000 |
| 2005/07/14 | 517 | 523 | 515 | 522 | 3,955,000 |
| 2005/07/13 | 512 | 517 | 510 | 515 | 3,066,000 |
| 2005/07/12 | 513 | 513 | 507 | 509 | 2,478,000 |
| 2005/07/11 | 513 | 515 | 510 | 511 | 2,342,000 |
| 2005/07/08 | 519 | 519 | 508 | 508 | 4,975,000 |
| 2005/07/07 | 511 | 519 | 511 | 518 | 4,440,000 |
| 2005/07/06 | 515 | 517 | 512 | 514 | 2,303,000 |
| 2005/07/05 | 515 | 518 | 514 | 516 | 2,088,000 |
| 2005/07/04 | 515 | 518 | 513 | 515 | 2,096,000 |
| 2005/07/01 | 514 | 518 | 512 | 512 | 2,667,000 |
| 2005/06/30 | 512 | 515 | 511 | 515 | 3,324,000 |
| 2005/06/29 | 508 | 514 | 506 | 510 | 4,587,000 |
| 2005/06/28 | 496 | 508 | 495 | 505 | 7,111,000 |
| 2005/06/27 | 499 | 500 | 492 | 494 | 3,265,000 |
| 2005/06/24 | 497 | 503 | 496 | 502 | 2,313,000 |
| 2005/06/23 | 504 | 504 | 499 | 501 | 2,066,000 |
| 2005/06/22 | 501 | 505 | 499 | 504 | 3,050,000 |
| 2005/06/21 | 507 | 510 | 499 | 499 | 5,417,000 |
| 2005/06/20 | 505 | 507 | 500 | 507 | 6,617,000 |
| 2005/06/17 | 496 | 500 | 494 | 500 | 4,543,000 |
| 2005/06/16 | 489 | 495 | 486 | 493 | 4,846,000 |
| 2005/06/15 | 490 | 491 | 483 | 487 | 5,502,000 |
| 2005/06/14 | 481 | 491 | 481 | 489 | 4,943,000 |
| 2005/06/13 | 480 | 482 | 478 | 480 | 3,100,000 |
| 2005/06/10 | 477 | 481 | 475 | 480 | 6,398,000 |
| 2005/06/09 | 476 | 477 | 473 | 475 | 3,194,000 |
| 2005/06/08 | 471 | 476 | 471 | 474 | 3,318,000 |
| 2005/06/07 | 469 | 471 | 466 | 469 | 3,446,000 |
| 2005/06/06 | 474 | 474 | 468 | 472 | 2,948,000 |
| 2005/06/03 | 475 | 478 | 474 | 477 | 3,015,000 |
| 2005/06/02 | 478 | 481 | 474 | 477 | 2,867,000 |
| 2005/06/01 | 476 | 478 | 474 | 478 | 1,864,000 |
| 2005/05/31 | 480 | 481 | 473 | 478 | 2,681,000 |
| 2005/05/30 | 478 | 482 | 477 | 480 | 3,471,000 |
| 2005/05/27 | 468 | 475 | 466 | 473 | 3,653,000 |
| 2005/05/26 | 461 | 468 | 459 | 463 | 3,603,000 |
| 2005/05/25 | 467 | 468 | 459 | 460 | 3,272,000 |
| 2005/05/24 | 477 | 477 | 468 | 468 | 4,340,000 |
| 2005/05/23 | 474 | 477 | 471 | 476 | 5,141,000 |
| 2005/05/20 | 479 | 480 | 469 | 472 | 4,954,000 |
| 2005/05/19 | 475 | 483 | 474 | 480 | 4,706,000 |
| 2005/05/18 | 472 | 476 | 471 | 476 | 3,075,000 |
| 2005/05/17 | 486 | 489 | 474 | 477 | 4,288,000 |
| 2005/05/16 | 485 | 489 | 481 | 485 | 2,936,000 |
| 2005/05/13 | 488 | 488 | 480 | 486 | 4,210,000 |
| 2005/05/12 | 487 | 496 | 486 | 492 | 6,243,000 |
| 2005/05/11 | 480 | 483 | 475 | 482 | 3,215,000 |
| 2005/05/10 | 484 | 485 | 477 | 479 | 4,204,000 |
| 2005/05/09 | 476 | 486 | 476 | 485 | 4,327,000 |
| 2005/05/06 | 480 | 482 | 478 | 481 | 2,521,000 |
| 2005/05/02 | 475 | 479 | 472 | 476 | 2,795,000 |
| 2005/04/28 | 467 | 475 | 465 | 475 | 5,538,000 |
| 2005/04/27 | 463 | 468 | 462 | 467 | 1,660,000 |
| 2005/04/26 | 466 | 470 | 461 | 463 | 3,432,000 |
| 2005/04/25 | 467 | 469 | 464 | 465 | 2,994,000 |
| 2005/04/22 | 465 | 474 | 462 | 472 | 5,374,000 |
| 2005/04/21 | 457 | 460 | 449 | 458 | 6,076,000 |
| 2005/04/20 | 457 | 461 | 456 | 458 | 4,080,000 |
| 2005/04/19 | 450 | 456 | 450 | 456 | 3,393,000 |
| 2005/04/18 | 454 | 457 | 443 | 447 | 6,512,000 |
| 2005/04/15 | 466 | 469 | 462 | 464 | 6,034,000 |
| 2005/04/14 | 463 | 466 | 460 | 461 | 3,931,000 |
| 2005/04/13 | 470 | 474 | 465 | 468 | 3,686,000 |
| 2005/04/12 | 473 | 473 | 463 | 465 | 4,369,000 |
| 2005/04/11 | 475 | 476 | 471 | 473 | 3,551,000 |
| 2005/04/08 | 477 | 478 | 473 | 474 | 4,340,000 |
| 2005/04/07 | 473 | 474 | 467 | 472 | 4,671,000 |
| 2005/04/06 | 473 | 475 | 468 | 475 | 3,517,000 |
| 2005/04/05 | 471 | 479 | 470 | 473 | 7,477,000 |
| 2005/04/04 | 469 | 472 | 466 | 470 | 4,960,000 |
| 2005/04/01 | 466 | 472 | 465 | 465 | 9,878,000 |
| 2005/03/31 | 451 | 458 | 444 | 458 | 4,265,000 |
| 2005/03/30 | 455 | 455 | 448 | 451 | 3,974,000 |
| 2005/03/29 | 463 | 463 | 454 | 456 | 2,306,000 |
| 2005/03/28 | 463 | 464 | 459 | 463 | 1,151,000 |
| 2005/03/25 | 465 | 466 | 463 | 464 | 1,759,000 |
| 2005/03/24 | 462 | 465 | 460 | 464 | 1,616,000 |
| 2005/03/23 | 464 | 465 | 460 | 461 | 4,279,000 |
| 2005/03/22 | 465 | 465 | 458 | 460 | 2,794,000 |
| 2005/03/18 | 462 | 466 | 460 | 463 | 2,044,000 |
| 2005/03/17 | 466 | 467 | 458 | 462 | 2,593,000 |
| 2005/03/16 | 464 | 467 | 460 | 466 | 2,140,000 |
| 2005/03/15 | 460 | 464 | 458 | 463 | 3,015,000 |
| 2005/03/14 | 464 | 465 | 457 | 457 | 2,486,000 |
| 2005/03/11 | 459 | 465 | 459 | 463 | 6,740,000 |
| 2005/03/10 | 459 | 464 | 457 | 458 | 2,889,000 |
| 2005/03/09 | 457 | 465 | 455 | 459 | 4,492,000 |
| 2005/03/08 | 459 | 466 | 457 | 460 | 5,868,000 |
| 2005/03/07 | 465 | 467 | 453 | 456 | 6,312,000 |
| 2005/03/04 | 450 | 458 | 447 | 456 | 5,437,000 |
| 2005/03/03 | 445 | 454 | 444 | 453 | 6,703,000 |
| 2005/03/02 | 439 | 445 | 438 | 445 | 5,247,000 |
| 2005/03/01 | 431 | 436 | 431 | 435 | 2,255,000 |
| 2005/02/28 | 432 | 435 | 431 | 435 | 2,354,000 |
| 2005/02/25 | 429 | 433 | 426 | 429 | 3,388,000 |
| 2005/02/24 | 423 | 427 | 422 | 425 | 1,459,000 |
| 2005/02/23 | 423 | 425 | 421 | 423 | 2,110,000 |
| 2005/02/22 | 427 | 429 | 426 | 427 | 1,769,000 |
| 2005/02/21 | 430 | 430 | 426 | 427 | 2,087,000 |
| 2005/02/18 | 427 | 429 | 425 | 428 | 3,018,000 |
| 2005/02/17 | 421 | 427 | 421 | 427 | 4,311,000 |
| 2005/02/16 | 420 | 425 | 419 | 422 | 3,044,000 |
| 2005/02/15 | 423 | 424 | 420 | 422 | 2,929,000 |
| 2005/02/14 | 425 | 425 | 422 | 423 | 3,592,000 |
| 2005/02/10 | 412 | 420 | 412 | 420 | 6,870,000 |
| 2005/02/09 | 413 | 414 | 410 | 411 | 6,116,000 |
| 2005/02/08 | 409 | 416 | 408 | 412 | 7,676,000 |
| 2005/02/07 | 411 | 411 | 407 | 408 | 8,983,000 |
| 2005/02/04 | 410 | 412 | 406 | 409 | 14,540,000 |
| 2005/02/03 | 432 | 436 | 404 | 405 | 22,899,000 |
| 2005/02/02 | 431 | 434 | 428 | 432 | 3,292,000 |
| 2005/02/01 | 428 | 429 | 425 | 429 | 2,530,000 |
| 2005/01/31 | 422 | 430 | 420 | 429 | 2,418,000 |
| 2005/01/28 | 425 | 426 | 421 | 425 | 2,579,000 |
| 2005/01/27 | 426 | 427 | 423 | 425 | 3,817,000 |
| 2005/01/26 | 414 | 427 | 413 | 426 | 7,394,000 |
| 2005/01/25 | 408 | 413 | 406 | 412 | 6,749,000 |
| 2005/01/24 | 414 | 419 | 405 | 409 | 7,562,000 |
| 2005/01/21 | 410 | 418 | 409 | 415 | 6,849,000 |
| 2005/01/20 | 425 | 425 | 419 | 420 | 5,058,000 |
| 2005/01/19 | 432 | 434 | 429 | 430 | 3,989,000 |
| 2005/01/18 | 433 | 435 | 433 | 434 | 2,623,000 |
| 2005/01/17 | 433 | 435 | 431 | 431 | 1,658,000 |
| 2005/01/14 | 427 | 433 | 421 | 432 | 3,583,000 |
| 2005/01/13 | 436 | 438 | 430 | 431 | 2,958,000 |
| 2005/01/12 | 439 | 441 | 436 | 440 | 3,488,000 |
| 2005/01/11 | 439 | 443 | 438 | 439 | 2,496,000 |
| 2005/01/07 | 439 | 444 | 438 | 441 | 3,137,000 |
| 2005/01/06 | 438 | 441 | 438 | 439 | 2,692,000 |
| 2005/01/05 | 444 | 444 | 441 | 443 | 1,481,000 |
| 2005/01/04 | 447 | 449 | 445 | 448 | 1,027,000 |