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 |
|---|---|---|---|---|---|
| 2006/12/29 | 737 | 741 | 733 | 733 | 2,245,000 |
| 2006/12/28 | 741 | 741 | 730 | 733 | 2,903,000 |
| 2006/12/27 | 733 | 743 | 732 | 739 | 3,372,000 |
| 2006/12/26 | 728 | 730 | 718 | 728 | 2,898,000 |
| 2006/12/25 | 734 | 734 | 723 | 726 | 3,178,000 |
| 2006/12/22 | 741 | 741 | 732 | 735 | 3,999,000 |
| 2006/12/21 | 750 | 754 | 742 | 743 | 7,539,000 |
| 2006/12/20 | 744 | 747 | 738 | 745 | 5,623,000 |
| 2006/12/19 | 739 | 741 | 734 | 737 | 4,354,000 |
| 2006/12/18 | 741 | 744 | 733 | 739 | 6,539,000 |
| 2006/12/15 | 740 | 744 | 730 | 736 | 7,790,000 |
| 2006/12/14 | 746 | 746 | 733 | 739 | 7,195,000 |
| 2006/12/13 | 743 | 750 | 739 | 746 | 5,303,000 |
| 2006/12/12 | 753 | 757 | 745 | 749 | 4,426,000 |
| 2006/12/11 | 754 | 758 | 751 | 754 | 2,762,000 |
| 2006/12/08 | 751 | 768 | 747 | 754 | 10,599,000 |
| 2006/12/07 | 757 | 759 | 751 | 753 | 6,976,000 |
| 2006/12/06 | 743 | 751 | 741 | 747 | 4,800,000 |
| 2006/12/05 | 755 | 757 | 738 | 738 | 7,948,000 |
| 2006/12/04 | 743 | 749 | 734 | 745 | 5,656,000 |
| 2006/12/01 | 743 | 746 | 733 | 742 | 6,770,000 |
| 2006/11/30 | 731 | 749 | 730 | 749 | 11,039,000 |
| 2006/11/29 | 730 | 731 | 716 | 725 | 6,249,000 |
| 2006/11/28 | 715 | 729 | 714 | 725 | 11,826,000 |
| 2006/11/27 | 700 | 717 | 699 | 714 | 7,089,000 |
| 2006/11/24 | 702 | 708 | 694 | 701 | 9,017,000 |
| 2006/11/22 | 700 | 702 | 688 | 698 | 9,696,000 |
| 2006/11/21 | 687 | 702 | 684 | 689 | 7,693,000 |
| 2006/11/20 | 691 | 693 | 677 | 678 | 6,166,000 |
| 2006/11/17 | 695 | 702 | 693 | 696 | 5,643,000 |
| 2006/11/16 | 712 | 713 | 695 | 699 | 12,089,000 |
| 2006/11/15 | 726 | 734 | 707 | 710 | 10,252,000 |
| 2006/11/14 | 726 | 732 | 718 | 721 | 6,449,000 |
| 2006/11/13 | 722 | 729 | 707 | 716 | 8,241,000 |
| 2006/11/10 | 724 | 732 | 719 | 722 | 6,310,000 |
| 2006/11/09 | 726 | 741 | 716 | 727 | 16,363,000 |
| 2006/11/08 | 727 | 727 | 703 | 706 | 10,076,000 |
| 2006/11/07 | 725 | 736 | 722 | 729 | 13,919,000 |
| 2006/11/06 | 698 | 721 | 696 | 719 | 16,310,000 |
| 2006/11/02 | 682 | 706 | 679 | 704 | 26,039,000 |
| 2006/11/01 | 654 | 680 | 652 | 677 | 11,602,000 |
| 2006/10/31 | 658 | 659 | 645 | 653 | 5,193,000 |
| 2006/10/30 | 652 | 656 | 645 | 650 | 7,507,000 |
| 2006/10/27 | 667 | 673 | 660 | 666 | 6,705,000 |
| 2006/10/26 | 660 | 677 | 660 | 665 | 11,906,000 |
| 2006/10/25 | 654 | 660 | 651 | 656 | 3,896,000 |
| 2006/10/24 | 650 | 657 | 649 | 654 | 5,617,000 |
| 2006/10/23 | 648 | 649 | 643 | 643 | 3,076,000 |
| 2006/10/20 | 644 | 647 | 640 | 645 | 2,451,000 |
| 2006/10/19 | 648 | 651 | 638 | 639 | 5,608,000 |
| 2006/10/18 | 630 | 641 | 628 | 641 | 6,302,000 |
| 2006/10/17 | 629 | 632 | 623 | 629 | 3,865,000 |
| 2006/10/16 | 628 | 631 | 625 | 628 | 3,438,000 |
| 2006/10/13 | 618 | 623 | 613 | 621 | 6,449,000 |
| 2006/10/12 | 600 | 617 | 600 | 609 | 6,245,000 |
| 2006/10/11 | 618 | 620 | 604 | 604 | 6,962,000 |
| 2006/10/10 | 616 | 630 | 614 | 618 | 5,559,000 |
| 2006/10/06 | 633 | 635 | 620 | 622 | 6,886,000 |
| 2006/10/05 | 633 | 637 | 628 | 636 | 4,740,000 |
| 2006/10/04 | 637 | 638 | 619 | 624 | 6,558,000 |
| 2006/10/03 | 641 | 643 | 635 | 636 | 6,605,000 |
| 2006/10/02 | 642 | 652 | 639 | 649 | 6,394,000 |
| 2006/09/29 | 640 | 641 | 634 | 636 | 4,633,000 |
| 2006/09/28 | 628 | 637 | 623 | 636 | 4,854,000 |
| 2006/09/27 | 617 | 627 | 614 | 627 | 4,434,000 |
| 2006/09/26 | 621 | 621 | 608 | 613 | 4,918,000 |
| 2006/09/25 | 629 | 632 | 615 | 621 | 6,552,000 |
| 2006/09/22 | 627 | 633 | 623 | 628 | 5,435,000 |
| 2006/09/21 | 632 | 637 | 624 | 631 | 6,062,000 |
| 2006/09/20 | 630 | 630 | 618 | 622 | 8,567,000 |
| 2006/09/19 | 638 | 644 | 634 | 636 | 5,876,000 |
| 2006/09/15 | 655 | 655 | 624 | 636 | 13,744,000 |
| 2006/09/14 | 649 | 661 | 648 | 659 | 7,909,000 |
| 2006/09/13 | 663 | 663 | 647 | 647 | 8,734,000 |
| 2006/09/12 | 653 | 656 | 638 | 643 | 6,428,000 |
| 2006/09/11 | 671 | 673 | 651 | 652 | 5,016,000 |
| 2006/09/08 | 657 | 676 | 651 | 669 | 14,335,000 |
| 2006/09/07 | 661 | 672 | 658 | 662 | 15,442,000 |
| 2006/09/06 | 642 | 668 | 640 | 666 | 19,911,000 |
| 2006/09/05 | 651 | 652 | 640 | 648 | 8,494,000 |
| 2006/09/04 | 666 | 670 | 653 | 654 | 9,665,000 |
| 2006/09/01 | 640 | 661 | 636 | 659 | 24,998,000 |
| 2006/08/31 | 620 | 630 | 617 | 630 | 7,665,000 |
| 2006/08/30 | 619 | 623 | 614 | 618 | 5,445,000 |
| 2006/08/29 | 619 | 622 | 616 | 619 | 3,451,000 |
| 2006/08/28 | 622 | 625 | 615 | 615 | 5,754,000 |
| 2006/08/25 | 623 | 626 | 618 | 619 | 8,277,000 |
| 2006/08/24 | 631 | 634 | 623 | 624 | 8,025,000 |
| 2006/08/23 | 640 | 646 | 636 | 637 | 8,784,000 |
| 2006/08/22 | 634 | 647 | 633 | 643 | 10,087,000 |
| 2006/08/21 | 634 | 642 | 627 | 630 | 14,140,000 |
| 2006/08/18 | 620 | 632 | 619 | 627 | 8,234,000 |
| 2006/08/17 | 633 | 633 | 623 | 623 | 8,597,000 |
| 2006/08/16 | 623 | 625 | 616 | 623 | 9,276,000 |
| 2006/08/15 | 604 | 609 | 602 | 606 | 8,305,000 |
| 2006/08/14 | 607 | 608 | 594 | 596 | 14,604,000 |
| 2006/08/11 | 612 | 617 | 607 | 609 | 10,982,000 |
| 2006/08/10 | 629 | 630 | 613 | 622 | 12,269,000 |
| 2006/08/09 | 621 | 637 | 617 | 636 | 5,632,000 |
| 2006/08/08 | 621 | 630 | 616 | 629 | 5,358,000 |
| 2006/08/07 | 637 | 639 | 620 | 620 | 5,754,000 |
| 2006/08/04 | 640 | 642 | 633 | 636 | 4,270,000 |
| 2006/08/03 | 634 | 641 | 633 | 636 | 8,665,000 |
| 2006/08/02 | 627 | 634 | 624 | 631 | 11,033,000 |
| 2006/08/01 | 636 | 643 | 625 | 628 | 16,672,000 |
| 2006/07/31 | 689 | 697 | 633 | 646 | 17,078,000 |
| 2006/07/28 | 660 | 672 | 654 | 669 | 5,591,000 |
| 2006/07/27 | 658 | 667 | 646 | 657 | 6,842,000 |
| 2006/07/26 | 650 | 675 | 644 | 656 | 7,887,000 |
| 2006/07/25 | 654 | 655 | 645 | 646 | 3,365,000 |
| 2006/07/24 | 645 | 646 | 636 | 644 | 2,716,000 |
| 2006/07/21 | 643 | 652 | 642 | 650 | 3,041,000 |
| 2006/07/20 | 649 | 660 | 644 | 656 | 7,237,000 |
| 2006/07/19 | 640 | 649 | 632 | 632 | 4,574,000 |
| 2006/07/18 | 655 | 658 | 630 | 635 | 6,207,000 |
| 2006/07/14 | 678 | 678 | 662 | 664 | 6,169,000 |
| 2006/07/13 | 684 | 698 | 679 | 683 | 4,398,000 |
| 2006/07/12 | 697 | 703 | 680 | 688 | 6,666,000 |
| 2006/07/11 | 712 | 712 | 697 | 707 | 3,349,000 |
| 2006/07/10 | 682 | 712 | 680 | 711 | 4,260,000 |
| 2006/07/07 | 701 | 704 | 692 | 696 | 2,749,000 |
| 2006/07/06 | 705 | 706 | 692 | 697 | 7,104,000 |
| 2006/07/05 | 715 | 721 | 712 | 715 | 2,879,000 |
| 2006/07/04 | 729 | 729 | 722 | 724 | 3,845,000 |
| 2006/07/03 | 727 | 727 | 718 | 720 | 5,536,000 |
| 2006/06/30 | 717 | 726 | 708 | 726 | 8,719,000 |
| 2006/06/29 | 692 | 704 | 692 | 699 | 6,147,000 |
| 2006/06/28 | 695 | 697 | 684 | 688 | 6,932,000 |
| 2006/06/27 | 709 | 711 | 701 | 705 | 6,787,000 |
| 2006/06/26 | 699 | 709 | 684 | 708 | 13,961,000 |
| 2006/06/23 | 667 | 695 | 662 | 694 | 12,272,000 |
| 2006/06/22 | 663 | 672 | 658 | 668 | 11,774,000 |
| 2006/06/21 | 673 | 675 | 652 | 658 | 7,769,000 |
| 2006/06/20 | 671 | 686 | 661 | 663 | 6,858,000 |
| 2006/06/19 | 685 | 689 | 671 | 673 | 9,611,000 |
| 2006/06/16 | 695 | 697 | 681 | 691 | 13,088,000 |
| 2006/06/15 | 685 | 687 | 669 | 673 | 9,031,000 |
| 2006/06/14 | 653 | 674 | 651 | 665 | 8,433,000 |
| 2006/06/13 | 691 | 698 | 667 | 673 | 7,087,000 |
| 2006/06/12 | 695 | 710 | 685 | 707 | 5,872,000 |
| 2006/06/09 | 706 | 720 | 675 | 705 | 13,427,000 |
| 2006/06/08 | 704 | 724 | 703 | 716 | 11,024,000 |
| 2006/06/07 | 751 | 753 | 722 | 724 | 5,277,000 |
| 2006/06/06 | 757 | 764 | 753 | 756 | 3,870,000 |
| 2006/06/05 | 784 | 789 | 762 | 767 | 5,917,000 |
| 2006/06/02 | 777 | 783 | 746 | 783 | 5,393,000 |
| 2006/06/01 | 793 | 796 | 764 | 771 | 6,754,000 |
| 2006/05/31 | 788 | 797 | 781 | 793 | 6,037,000 |
| 2006/05/30 | 796 | 802 | 790 | 796 | 3,222,000 |
| 2006/05/29 | 796 | 809 | 794 | 800 | 4,030,000 |
| 2006/05/26 | 802 | 804 | 783 | 790 | 6,719,000 |
| 2006/05/25 | 795 | 804 | 785 | 799 | 5,019,000 |
| 2006/05/24 | 783 | 798 | 774 | 795 | 6,477,000 |
| 2006/05/23 | 786 | 799 | 780 | 780 | 5,795,000 |
| 2006/05/22 | 833 | 838 | 795 | 796 | 7,489,000 |
| 2006/05/19 | 810 | 832 | 804 | 826 | 7,036,000 |
| 2006/05/18 | 800 | 814 | 792 | 809 | 7,561,000 |
| 2006/05/17 | 827 | 831 | 811 | 830 | 7,693,000 |
| 2006/05/16 | 851 | 857 | 815 | 821 | 7,590,000 |
| 2006/05/15 | 852 | 858 | 839 | 847 | 8,334,000 |
| 2006/05/12 | 835 | 867 | 828 | 862 | 12,242,000 |
| 2006/05/11 | 881 | 894 | 847 | 855 | 13,289,000 |
| 2006/05/10 | 866 | 899 | 863 | 895 | 26,431,000 |
| 2006/05/09 | 842 | 872 | 838 | 865 | 23,197,000 |
| 2006/05/08 | 805 | 854 | 801 | 852 | 23,424,000 |
| 2006/05/02 | 783 | 800 | 781 | 797 | 2,194,000 |
| 2006/05/01 | 783 | 788 | 777 | 783 | 1,441,000 |
| 2006/04/28 | 793 | 800 | 774 | 781 | 4,038,000 |
| 2006/04/27 | 805 | 808 | 795 | 796 | 2,541,000 |
| 2006/04/26 | 791 | 814 | 787 | 810 | 6,822,000 |
| 2006/04/25 | 771 | 788 | 771 | 782 | 4,678,000 |
| 2006/04/24 | 783 | 788 | 771 | 774 | 4,809,000 |
| 2006/04/21 | 798 | 811 | 791 | 803 | 3,896,000 |
| 2006/04/20 | 800 | 805 | 795 | 803 | 2,722,000 |
| 2006/04/19 | 800 | 807 | 795 | 801 | 6,781,000 |
| 2006/04/18 | 771 | 788 | 768 | 784 | 4,450,000 |
| 2006/04/17 | 794 | 795 | 770 | 771 | 5,663,000 |
| 2006/04/14 | 790 | 796 | 777 | 794 | 4,799,000 |
| 2006/04/13 | 784 | 799 | 772 | 787 | 6,684,000 |
| 2006/04/12 | 790 | 790 | 781 | 783 | 5,028,000 |
| 2006/04/11 | 817 | 818 | 795 | 796 | 6,953,000 |
| 2006/04/10 | 820 | 820 | 812 | 819 | 2,607,000 |
| 2006/04/07 | 819 | 821 | 814 | 821 | 4,033,000 |
| 2006/04/06 | 809 | 818 | 805 | 818 | 4,423,000 |
| 2006/04/05 | 806 | 810 | 799 | 799 | 3,462,000 |
| 2006/04/04 | 796 | 809 | 795 | 801 | 6,173,000 |
| 2006/04/03 | 790 | 797 | 784 | 792 | 3,832,000 |
| 2006/03/31 | 784 | 786 | 777 | 783 | 3,556,000 |
| 2006/03/30 | 788 | 795 | 786 | 786 | 4,031,000 |
| 2006/03/29 | 775 | 790 | 775 | 780 | 6,099,000 |
| 2006/03/28 | 767 | 774 | 749 | 769 | 4,167,000 |
| 2006/03/27 | 775 | 778 | 766 | 771 | 2,365,000 |
| 2006/03/24 | 778 | 778 | 768 | 774 | 1,899,000 |
| 2006/03/23 | 782 | 786 | 773 | 777 | 2,038,000 |
| 2006/03/22 | 790 | 790 | 772 | 781 | 3,906,000 |
| 2006/03/20 | 766 | 795 | 766 | 790 | 5,006,000 |
| 2006/03/17 | 752 | 756 | 745 | 755 | 1,817,000 |
| 2006/03/16 | 760 | 761 | 750 | 753 | 3,351,000 |
| 2006/03/15 | 760 | 767 | 755 | 758 | 2,924,000 |
| 2006/03/14 | 768 | 774 | 754 | 758 | 3,493,000 |
| 2006/03/13 | 764 | 765 | 754 | 758 | 2,771,000 |
| 2006/03/10 | 728 | 743 | 724 | 734 | 6,470,000 |
| 2006/03/09 | 718 | 747 | 717 | 732 | 7,015,000 |
| 2006/03/08 | 725 | 727 | 716 | 723 | 4,748,000 |
| 2006/03/07 | 735 | 739 | 730 | 736 | 2,320,000 |
| 2006/03/06 | 742 | 745 | 731 | 736 | 2,722,000 |
| 2006/03/03 | 748 | 754 | 735 | 741 | 3,322,000 |
| 2006/03/02 | 760 | 766 | 753 | 755 | 3,392,000 |
| 2006/03/01 | 754 | 770 | 742 | 754 | 6,831,000 |
| 2006/02/28 | 793 | 800 | 779 | 789 | 3,083,000 |
| 2006/02/27 | 810 | 811 | 795 | 801 | 3,795,000 |
| 2006/02/24 | 797 | 812 | 789 | 809 | 4,741,000 |
| 2006/02/23 | 794 | 799 | 783 | 796 | 3,975,000 |
| 2006/02/22 | 755 | 782 | 753 | 768 | 4,964,000 |
| 2006/02/21 | 726 | 753 | 723 | 752 | 5,550,000 |
| 2006/02/20 | 749 | 750 | 712 | 716 | 6,790,000 |
| 2006/02/17 | 780 | 792 | 761 | 762 | 3,543,000 |
| 2006/02/16 | 772 | 791 | 771 | 781 | 4,966,000 |
| 2006/02/15 | 778 | 784 | 759 | 762 | 4,849,000 |
| 2006/02/14 | 761 | 778 | 752 | 774 | 3,987,000 |
| 2006/02/13 | 781 | 785 | 767 | 771 | 4,158,000 |
| 2006/02/10 | 785 | 809 | 785 | 791 | 12,820,000 |
| 2006/02/09 | 799 | 813 | 771 | 782 | 9,932,000 |
| 2006/02/08 | 810 | 817 | 790 | 795 | 6,843,000 |
| 2006/02/07 | 840 | 852 | 808 | 814 | 11,060,000 |
| 2006/02/06 | 812 | 837 | 810 | 836 | 6,754,000 |
| 2006/02/03 | 831 | 835 | 819 | 820 | 3,565,000 |
| 2006/02/02 | 845 | 848 | 833 | 839 | 9,871,000 |
| 2006/02/01 | 820 | 847 | 816 | 845 | 17,927,000 |
| 2006/01/31 | 779 | 802 | 773 | 800 | 12,632,000 |
| 2006/01/30 | 762 | 792 | 759 | 759 | 8,061,000 |
| 2006/01/27 | 744 | 752 | 736 | 752 | 6,817,000 |
| 2006/01/26 | 727 | 746 | 724 | 741 | 7,813,000 |
| 2006/01/25 | 707 | 728 | 699 | 722 | 4,429,000 |
| 2006/01/24 | 693 | 700 | 687 | 697 | 2,199,000 |
| 2006/01/23 | 690 | 700 | 684 | 696 | 2,934,000 |
| 2006/01/20 | 716 | 716 | 700 | 700 | 4,354,000 |
| 2006/01/19 | 678 | 708 | 676 | 697 | 4,404,000 |
| 2006/01/18 | 719 | 719 | 670 | 681 | 5,462,000 |
| 2006/01/17 | 721 | 736 | 716 | 723 | 5,133,000 |
| 2006/01/16 | 729 | 730 | 722 | 724 | 5,268,000 |
| 2006/01/13 | 737 | 737 | 730 | 733 | 4,387,000 |
| 2006/01/12 | 743 | 744 | 733 | 739 | 6,807,000 |
| 2006/01/11 | 744 | 753 | 735 | 750 | 6,238,000 |
| 2006/01/10 | 755 | 755 | 731 | 738 | 5,392,000 |
| 2006/01/06 | 752 | 754 | 747 | 748 | 2,304,000 |
| 2006/01/05 | 756 | 757 | 751 | 754 | 3,038,000 |
| 2006/01/04 | 756 | 756 | 747 | 752 | 1,505,000 |