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 |
|---|---|---|---|---|---|
| 2008/12/30 | 247 | 251 | 246 | 251 | 944,000 |
| 2008/12/29 | 248 | 250 | 246 | 249 | 1,330,000 |
| 2008/12/26 | 246 | 248 | 244 | 247 | 1,325,000 |
| 2008/12/25 | 240 | 245 | 239 | 245 | 2,242,000 |
| 2008/12/24 | 237 | 238 | 235 | 236 | 2,051,000 |
| 2008/12/22 | 236 | 241 | 235 | 241 | 2,572,000 |
| 2008/12/19 | 242 | 246 | 236 | 237 | 4,506,000 |
| 2008/12/18 | 238 | 247 | 237 | 245 | 4,030,000 |
| 2008/12/17 | 247 | 248 | 232 | 239 | 5,015,000 |
| 2008/12/16 | 247 | 247 | 240 | 243 | 3,194,000 |
| 2008/12/15 | 247 | 250 | 245 | 247 | 3,390,000 |
| 2008/12/12 | 247 | 251 | 234 | 238 | 8,600,000 |
| 2008/12/11 | 255 | 257 | 251 | 257 | 7,647,000 |
| 2008/12/10 | 247 | 256 | 246 | 254 | 3,980,000 |
| 2008/12/09 | 252 | 255 | 243 | 248 | 4,909,000 |
| 2008/12/08 | 244 | 254 | 241 | 253 | 3,127,000 |
| 2008/12/05 | 245 | 252 | 243 | 243 | 6,165,000 |
| 2008/12/04 | 253 | 253 | 244 | 245 | 3,038,000 |
| 2008/12/03 | 253 | 255 | 248 | 252 | 4,992,000 |
| 2008/12/02 | 241 | 248 | 241 | 243 | 3,297,000 |
| 2008/12/01 | 265 | 265 | 254 | 257 | 5,522,000 |
| 2008/11/28 | 264 | 270 | 262 | 265 | 7,973,000 |
| 2008/11/27 | 266 | 273 | 263 | 268 | 6,490,000 |
| 2008/11/26 | 254 | 273 | 253 | 267 | 10,456,000 |
| 2008/11/25 | 260 | 265 | 254 | 259 | 6,402,000 |
| 2008/11/21 | 237 | 256 | 230 | 255 | 7,005,000 |
| 2008/11/20 | 250 | 252 | 239 | 239 | 3,960,000 |
| 2008/11/19 | 263 | 265 | 253 | 256 | 4,624,000 |
| 2008/11/18 | 260 | 267 | 256 | 267 | 4,748,000 |
| 2008/11/17 | 254 | 269 | 252 | 261 | 4,159,000 |
| 2008/11/14 | 267 | 269 | 257 | 262 | 5,415,000 |
| 2008/11/13 | 250 | 265 | 250 | 259 | 5,283,000 |
| 2008/11/12 | 255 | 269 | 253 | 259 | 5,413,000 |
| 2008/11/11 | 261 | 269 | 260 | 260 | 4,955,000 |
| 2008/11/10 | 261 | 269 | 260 | 266 | 6,293,000 |
| 2008/11/07 | 242 | 255 | 237 | 246 | 8,456,000 |
| 2008/11/06 | 266 | 267 | 257 | 260 | 7,427,000 |
| 2008/11/05 | 270 | 276 | 268 | 272 | 8,033,000 |
| 2008/11/04 | 268 | 268 | 261 | 266 | 5,466,000 |
| 2008/10/31 | 253 | 271 | 250 | 250 | 9,728,000 |
| 2008/10/30 | 272 | 279 | 264 | 278 | 11,706,000 |
| 2008/10/29 | 269 | 275 | 256 | 275 | 7,203,000 |
| 2008/10/28 | 228 | 257 | 227 | 256 | 5,783,000 |
| 2008/10/27 | 250 | 257 | 227 | 227 | 7,475,000 |
| 2008/10/24 | 278 | 278 | 250 | 253 | 8,004,000 |
| 2008/10/23 | 261 | 281 | 254 | 278 | 8,865,000 |
| 2008/10/22 | 274 | 281 | 271 | 271 | 4,384,000 |
| 2008/10/21 | 289 | 289 | 275 | 283 | 4,155,000 |
| 2008/10/20 | 267 | 281 | 256 | 280 | 5,904,000 |
| 2008/10/17 | 258 | 266 | 253 | 266 | 5,534,000 |
| 2008/10/16 | 250 | 256 | 246 | 248 | 4,578,000 |
| 2008/10/15 | 270 | 281 | 265 | 275 | 6,961,000 |
| 2008/10/14 | 263 | 283 | 257 | 280 | 6,938,000 |
| 2008/10/10 | 219 | 241 | 219 | 230 | 6,442,000 |
| 2008/10/09 | 250 | 261 | 244 | 254 | 10,306,000 |
| 2008/10/08 | 264 | 271 | 251 | 251 | 6,749,000 |
| 2008/10/07 | 257 | 281 | 257 | 278 | 6,877,000 |
| 2008/10/06 | 291 | 293 | 283 | 287 | 5,235,000 |
| 2008/10/03 | 306 | 308 | 296 | 299 | 6,118,000 |
| 2008/10/02 | 322 | 325 | 310 | 311 | 3,274,000 |
| 2008/10/01 | 318 | 326 | 316 | 321 | 4,929,000 |
| 2008/09/30 | 308 | 322 | 306 | 312 | 5,114,000 |
| 2008/09/29 | 321 | 331 | 320 | 320 | 5,792,000 |
| 2008/09/26 | 326 | 326 | 316 | 319 | 6,714,000 |
| 2008/09/25 | 325 | 330 | 323 | 329 | 5,496,000 |
| 2008/09/24 | 331 | 335 | 327 | 333 | 9,071,000 |
| 2008/09/22 | 350 | 351 | 337 | 346 | 5,993,000 |
| 2008/09/19 | 345 | 349 | 342 | 345 | 7,666,000 |
| 2008/09/18 | 320 | 349 | 320 | 347 | 9,353,000 |
| 2008/09/17 | 319 | 333 | 317 | 330 | 6,206,000 |
| 2008/09/16 | 310 | 328 | 310 | 323 | 6,810,000 |
| 2008/09/12 | 318 | 328 | 317 | 328 | 7,856,000 |
| 2008/09/11 | 318 | 320 | 315 | 315 | 4,328,000 |
| 2008/09/10 | 316 | 326 | 311 | 323 | 6,959,000 |
| 2008/09/09 | 324 | 330 | 322 | 325 | 2,971,000 |
| 2008/09/08 | 321 | 329 | 320 | 327 | 4,286,000 |
| 2008/09/05 | 316 | 322 | 313 | 316 | 7,267,000 |
| 2008/09/04 | 327 | 332 | 322 | 329 | 5,424,000 |
| 2008/09/03 | 338 | 339 | 331 | 334 | 4,382,000 |
| 2008/09/02 | 342 | 349 | 333 | 335 | 4,709,000 |
| 2008/09/01 | 345 | 351 | 342 | 344 | 3,300,000 |
| 2008/08/29 | 350 | 353 | 348 | 352 | 4,304,000 |
| 2008/08/28 | 339 | 342 | 337 | 341 | 3,911,000 |
| 2008/08/27 | 341 | 342 | 336 | 338 | 2,724,000 |
| 2008/08/26 | 340 | 345 | 339 | 344 | 3,474,000 |
| 2008/08/25 | 349 | 353 | 345 | 346 | 5,022,000 |
| 2008/08/22 | 339 | 345 | 335 | 342 | 4,717,000 |
| 2008/08/21 | 335 | 342 | 332 | 342 | 6,230,000 |
| 2008/08/20 | 325 | 335 | 324 | 335 | 3,581,000 |
| 2008/08/19 | 335 | 336 | 328 | 330 | 4,323,000 |
| 2008/08/18 | 324 | 340 | 323 | 340 | 4,303,000 |
| 2008/08/15 | 331 | 332 | 324 | 327 | 2,992,000 |
| 2008/08/14 | 324 | 333 | 322 | 328 | 3,790,000 |
| 2008/08/13 | 334 | 334 | 323 | 327 | 5,126,000 |
| 2008/08/12 | 340 | 343 | 338 | 339 | 4,446,000 |
| 2008/08/11 | 336 | 343 | 335 | 341 | 4,683,000 |
| 2008/08/08 | 329 | 336 | 319 | 333 | 6,788,000 |
| 2008/08/07 | 324 | 333 | 319 | 330 | 9,804,000 |
| 2008/08/06 | 313 | 325 | 310 | 325 | 7,499,000 |
| 2008/08/05 | 312 | 313 | 303 | 307 | 8,074,000 |
| 2008/08/04 | 324 | 324 | 310 | 315 | 7,450,000 |
| 2008/08/01 | 328 | 329 | 323 | 323 | 9,504,000 |
| 2008/07/31 | 347 | 352 | 325 | 327 | 15,547,000 |
| 2008/07/30 | 346 | 350 | 345 | 348 | 2,200,000 |
| 2008/07/29 | 344 | 344 | 336 | 341 | 3,344,000 |
| 2008/07/28 | 354 | 354 | 348 | 349 | 3,598,000 |
| 2008/07/25 | 353 | 356 | 350 | 352 | 3,821,000 |
| 2008/07/24 | 357 | 362 | 356 | 361 | 4,378,000 |
| 2008/07/23 | 348 | 353 | 346 | 350 | 2,789,000 |
| 2008/07/22 | 340 | 345 | 337 | 343 | 3,331,000 |
| 2008/07/18 | 336 | 341 | 333 | 334 | 8,592,000 |
| 2008/07/17 | 334 | 336 | 327 | 331 | 6,037,000 |
| 2008/07/16 | 331 | 334 | 327 | 330 | 5,484,000 |
| 2008/07/15 | 335 | 338 | 334 | 334 | 3,917,000 |
| 2008/07/14 | 341 | 345 | 338 | 338 | 3,579,000 |
| 2008/07/11 | 353 | 353 | 339 | 342 | 4,703,000 |
| 2008/07/10 | 336 | 351 | 335 | 349 | 4,930,000 |
| 2008/07/09 | 346 | 348 | 338 | 339 | 4,945,000 |
| 2008/07/08 | 349 | 350 | 342 | 342 | 4,643,000 |
| 2008/07/07 | 348 | 354 | 345 | 353 | 4,009,000 |
| 2008/07/04 | 356 | 356 | 345 | 348 | 7,865,000 |
| 2008/07/03 | 356 | 360 | 352 | 356 | 5,645,000 |
| 2008/07/02 | 366 | 367 | 358 | 359 | 5,554,000 |
| 2008/07/01 | 369 | 374 | 361 | 368 | 6,736,000 |
| 2008/06/30 | 359 | 376 | 359 | 364 | 11,553,000 |
| 2008/06/27 | 352 | 359 | 349 | 357 | 8,301,000 |
| 2008/06/26 | 368 | 368 | 359 | 359 | 5,633,000 |
| 2008/06/25 | 365 | 369 | 358 | 366 | 7,611,000 |
| 2008/06/24 | 366 | 368 | 362 | 366 | 3,889,000 |
| 2008/06/23 | 364 | 368 | 361 | 367 | 6,433,000 |
| 2008/06/20 | 376 | 377 | 363 | 366 | 8,298,000 |
| 2008/06/19 | 381 | 382 | 372 | 374 | 5,512,000 |
| 2008/06/18 | 381 | 387 | 381 | 384 | 3,414,000 |
| 2008/06/17 | 385 | 385 | 380 | 383 | 3,956,000 |
| 2008/06/16 | 385 | 387 | 380 | 385 | 3,251,000 |
| 2008/06/13 | 388 | 388 | 378 | 381 | 11,258,000 |
| 2008/06/12 | 379 | 380 | 376 | 378 | 4,153,000 |
| 2008/06/11 | 382 | 387 | 378 | 384 | 3,788,000 |
| 2008/06/10 | 387 | 390 | 380 | 380 | 3,920,000 |
| 2008/06/09 | 383 | 390 | 383 | 386 | 4,550,000 |
| 2008/06/06 | 405 | 405 | 392 | 393 | 6,086,000 |
| 2008/06/05 | 402 | 404 | 397 | 400 | 6,071,000 |
| 2008/06/04 | 397 | 403 | 394 | 400 | 5,133,000 |
| 2008/06/03 | 392 | 401 | 392 | 397 | 6,505,000 |
| 2008/06/02 | 399 | 402 | 391 | 400 | 6,339,000 |
| 2008/05/30 | 388 | 400 | 387 | 397 | 7,010,000 |
| 2008/05/29 | 382 | 388 | 379 | 386 | 4,994,000 |
| 2008/05/28 | 380 | 383 | 377 | 380 | 6,120,000 |
| 2008/05/27 | 379 | 382 | 373 | 377 | 5,795,000 |
| 2008/05/26 | 387 | 390 | 380 | 381 | 4,224,000 |
| 2008/05/23 | 387 | 397 | 385 | 393 | 5,876,000 |
| 2008/05/22 | 378 | 392 | 375 | 390 | 6,946,000 |
| 2008/05/21 | 383 | 384 | 377 | 382 | 6,000,000 |
| 2008/05/20 | 388 | 389 | 383 | 387 | 4,273,000 |
| 2008/05/19 | 390 | 391 | 386 | 390 | 3,782,000 |
| 2008/05/16 | 390 | 394 | 385 | 387 | 5,718,000 |
| 2008/05/15 | 387 | 392 | 384 | 387 | 5,841,000 |
| 2008/05/14 | 378 | 384 | 375 | 384 | 8,488,000 |
| 2008/05/13 | 382 | 383 | 373 | 378 | 8,347,000 |
| 2008/05/12 | 382 | 384 | 376 | 380 | 6,045,000 |
| 2008/05/09 | 400 | 400 | 386 | 387 | 9,985,000 |
| 2008/05/08 | 409 | 409 | 399 | 400 | 10,833,000 |
| 2008/05/07 | 402 | 419 | 397 | 415 | 24,586,000 |
| 2008/05/02 | 405 | 407 | 395 | 397 | 11,813,000 |
| 2008/05/01 | 401 | 407 | 399 | 401 | 8,851,000 |
| 2008/04/30 | 405 | 409 | 401 | 403 | 10,039,000 |
| 2008/04/28 | 423 | 425 | 417 | 422 | 5,193,000 |
| 2008/04/25 | 411 | 424 | 411 | 421 | 6,453,000 |
| 2008/04/24 | 417 | 417 | 405 | 408 | 4,409,000 |
| 2008/04/23 | 410 | 417 | 409 | 414 | 2,650,000 |
| 2008/04/22 | 412 | 416 | 411 | 413 | 2,730,000 |
| 2008/04/21 | 424 | 424 | 414 | 418 | 3,752,000 |
| 2008/04/18 | 412 | 417 | 408 | 417 | 4,024,000 |
| 2008/04/17 | 416 | 419 | 409 | 412 | 8,471,000 |
| 2008/04/16 | 417 | 417 | 409 | 414 | 9,825,000 |
| 2008/04/15 | 441 | 442 | 425 | 427 | 8,265,000 |
| 2008/04/14 | 421 | 446 | 419 | 441 | 16,118,000 |
| 2008/04/11 | 413 | 434 | 413 | 431 | 10,637,000 |
| 2008/04/10 | 410 | 410 | 396 | 398 | 6,455,000 |
| 2008/04/09 | 421 | 424 | 407 | 415 | 4,922,000 |
| 2008/04/08 | 433 | 435 | 420 | 420 | 5,053,000 |
| 2008/04/07 | 435 | 442 | 432 | 437 | 5,011,000 |
| 2008/04/04 | 434 | 439 | 430 | 432 | 4,231,000 |
| 2008/04/03 | 421 | 438 | 418 | 436 | 4,554,000 |
| 2008/04/02 | 428 | 429 | 423 | 427 | 6,464,000 |
| 2008/04/01 | 420 | 431 | 410 | 418 | 9,000,000 |
| 2008/03/31 | 426 | 428 | 414 | 420 | 4,992,000 |
| 2008/03/28 | 417 | 439 | 414 | 435 | 9,522,000 |
| 2008/03/27 | 414 | 418 | 408 | 416 | 3,288,000 |
| 2008/03/26 | 412 | 419 | 407 | 417 | 4,860,000 |
| 2008/03/25 | 412 | 418 | 409 | 416 | 3,589,000 |
| 2008/03/24 | 398 | 410 | 395 | 407 | 4,287,000 |
| 2008/03/21 | 380 | 401 | 378 | 399 | 7,450,000 |
| 2008/03/19 | 381 | 382 | 372 | 375 | 5,375,000 |
| 2008/03/18 | 371 | 375 | 365 | 372 | 6,553,000 |
| 2008/03/17 | 378 | 378 | 366 | 368 | 10,179,000 |
| 2008/03/14 | 400 | 404 | 388 | 390 | 9,581,000 |
| 2008/03/13 | 403 | 411 | 396 | 399 | 7,074,000 |
| 2008/03/12 | 411 | 419 | 408 | 411 | 6,338,000 |
| 2008/03/11 | 383 | 399 | 380 | 399 | 6,070,000 |
| 2008/03/10 | 402 | 413 | 389 | 389 | 6,708,000 |
| 2008/03/07 | 389 | 402 | 387 | 402 | 11,559,000 |
| 2008/03/06 | 390 | 401 | 386 | 394 | 4,847,000 |
| 2008/03/05 | 385 | 389 | 381 | 387 | 3,459,000 |
| 2008/03/04 | 393 | 396 | 382 | 383 | 5,765,000 |
| 2008/03/03 | 395 | 396 | 387 | 389 | 5,743,000 |
| 2008/02/29 | 410 | 412 | 403 | 409 | 4,738,000 |
| 2008/02/28 | 414 | 418 | 411 | 415 | 5,289,000 |
| 2008/02/27 | 405 | 419 | 404 | 419 | 9,220,000 |
| 2008/02/26 | 404 | 406 | 398 | 400 | 5,913,000 |
| 2008/02/25 | 397 | 401 | 394 | 400 | 6,445,000 |
| 2008/02/22 | 390 | 394 | 384 | 394 | 5,948,000 |
| 2008/02/21 | 389 | 394 | 386 | 392 | 6,858,000 |
| 2008/02/20 | 392 | 393 | 379 | 379 | 5,536,000 |
| 2008/02/19 | 397 | 399 | 387 | 391 | 5,924,000 |
| 2008/02/18 | 387 | 397 | 385 | 394 | 6,284,000 |
| 2008/02/15 | 376 | 382 | 371 | 381 | 7,752,000 |
| 2008/02/14 | 378 | 384 | 375 | 381 | 6,701,000 |
| 2008/02/13 | 372 | 376 | 366 | 367 | 5,732,000 |
| 2008/02/12 | 372 | 373 | 363 | 367 | 6,622,000 |
| 2008/02/08 | 380 | 384 | 374 | 374 | 6,659,000 |
| 2008/02/07 | 380 | 388 | 372 | 385 | 8,605,000 |
| 2008/02/06 | 390 | 390 | 375 | 375 | 11,814,000 |
| 2008/02/05 | 414 | 416 | 392 | 401 | 11,475,000 |
| 2008/02/04 | 412 | 421 | 408 | 418 | 6,312,000 |
| 2008/02/01 | 416 | 416 | 404 | 404 | 7,837,000 |
| 2008/01/31 | 400 | 421 | 388 | 419 | 9,647,000 |
| 2008/01/30 | 413 | 414 | 401 | 402 | 5,572,000 |
| 2008/01/29 | 413 | 417 | 399 | 408 | 7,187,000 |
| 2008/01/28 | 423 | 428 | 404 | 407 | 6,704,000 |
| 2008/01/25 | 413 | 428 | 413 | 428 | 5,338,000 |
| 2008/01/24 | 396 | 414 | 396 | 407 | 6,411,000 |
| 2008/01/23 | 392 | 396 | 385 | 391 | 6,789,000 |
| 2008/01/22 | 390 | 399 | 384 | 385 | 7,065,000 |
| 2008/01/21 | 419 | 423 | 407 | 410 | 6,733,000 |
| 2008/01/18 | 400 | 421 | 396 | 418 | 8,643,000 |
| 2008/01/17 | 404 | 416 | 401 | 415 | 7,998,000 |
| 2008/01/16 | 411 | 422 | 403 | 403 | 9,307,000 |
| 2008/01/15 | 434 | 437 | 420 | 421 | 8,433,000 |
| 2008/01/11 | 449 | 451 | 437 | 439 | 7,983,000 |
| 2008/01/10 | 458 | 460 | 450 | 450 | 3,718,000 |
| 2008/01/09 | 450 | 459 | 447 | 456 | 6,016,000 |
| 2008/01/08 | 462 | 467 | 458 | 464 | 3,630,000 |
| 2008/01/07 | 451 | 465 | 451 | 462 | 4,066,000 |
| 2008/01/04 | 470 | 471 | 456 | 460 | 4,406,000 |