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 |
|---|---|---|---|---|---|
| 2009/12/30 | 306 | 306 | 299 | 300 | 2,449,000 |
| 2009/12/29 | 304 | 307 | 302 | 304 | 4,000,000 |
| 2009/12/28 | 304 | 305 | 298 | 301 | 4,913,000 |
| 2009/12/25 | 303 | 307 | 302 | 305 | 4,228,000 |
| 2009/12/24 | 310 | 314 | 304 | 306 | 6,878,000 |
| 2009/12/22 | 301 | 310 | 301 | 307 | 6,547,000 |
| 2009/12/21 | 298 | 301 | 297 | 297 | 1,658,000 |
| 2009/12/18 | 293 | 297 | 290 | 297 | 2,719,000 |
| 2009/12/17 | 296 | 301 | 294 | 294 | 3,844,000 |
| 2009/12/16 | 295 | 298 | 293 | 295 | 2,764,000 |
| 2009/12/15 | 292 | 295 | 290 | 293 | 2,797,000 |
| 2009/12/14 | 293 | 297 | 288 | 295 | 3,361,000 |
| 2009/12/11 | 291 | 295 | 286 | 294 | 9,087,000 |
| 2009/12/10 | 285 | 291 | 281 | 291 | 9,410,000 |
| 2009/12/09 | 279 | 284 | 278 | 281 | 3,552,000 |
| 2009/12/08 | 280 | 287 | 279 | 284 | 3,419,000 |
| 2009/12/07 | 290 | 294 | 284 | 287 | 4,996,000 |
| 2009/12/04 | 286 | 292 | 283 | 291 | 4,392,000 |
| 2009/12/03 | 281 | 288 | 279 | 286 | 5,344,000 |
| 2009/12/02 | 278 | 280 | 274 | 276 | 4,123,000 |
| 2009/12/01 | 272 | 283 | 269 | 283 | 6,390,000 |
| 2009/11/30 | 267 | 271 | 267 | 270 | 4,688,000 |
| 2009/11/27 | 261 | 266 | 257 | 260 | 3,988,000 |
| 2009/11/26 | 261 | 266 | 258 | 261 | 4,927,000 |
| 2009/11/25 | 259 | 266 | 257 | 264 | 3,743,000 |
| 2009/11/24 | 264 | 264 | 257 | 260 | 4,927,000 |
| 2009/11/20 | 252 | 267 | 250 | 265 | 7,916,000 |
| 2009/11/19 | 252 | 254 | 248 | 252 | 5,825,000 |
| 2009/11/18 | 244 | 252 | 243 | 248 | 4,195,000 |
| 2009/11/17 | 253 | 255 | 243 | 245 | 6,233,000 |
| 2009/11/16 | 254 | 254 | 248 | 250 | 3,197,000 |
| 2009/11/13 | 258 | 259 | 250 | 257 | 5,474,000 |
| 2009/11/12 | 270 | 271 | 261 | 263 | 2,679,000 |
| 2009/11/11 | 274 | 275 | 269 | 269 | 2,259,000 |
| 2009/11/10 | 281 | 283 | 273 | 274 | 3,034,000 |
| 2009/11/09 | 281 | 288 | 275 | 277 | 6,510,000 |
| 2009/11/06 | 283 | 283 | 276 | 280 | 3,663,000 |
| 2009/11/05 | 277 | 282 | 276 | 279 | 5,367,000 |
| 2009/11/04 | 269 | 281 | 268 | 279 | 7,418,000 |
| 2009/11/02 | 260 | 268 | 258 | 268 | 5,247,000 |
| 2009/10/30 | 271 | 272 | 268 | 270 | 3,052,000 |
| 2009/10/29 | 266 | 269 | 265 | 268 | 5,142,000 |
| 2009/10/28 | 280 | 280 | 270 | 273 | 3,775,000 |
| 2009/10/27 | 278 | 280 | 276 | 279 | 2,929,000 |
| 2009/10/26 | 282 | 288 | 280 | 282 | 3,428,000 |
| 2009/10/23 | 284 | 286 | 280 | 282 | 2,891,000 |
| 2009/10/22 | 282 | 283 | 278 | 281 | 2,374,000 |
| 2009/10/21 | 285 | 288 | 283 | 284 | 2,462,000 |
| 2009/10/20 | 282 | 289 | 279 | 288 | 5,188,000 |
| 2009/10/19 | 281 | 284 | 277 | 283 | 3,620,000 |
| 2009/10/16 | 283 | 285 | 279 | 283 | 3,126,000 |
| 2009/10/15 | 285 | 287 | 283 | 284 | 2,406,000 |
| 2009/10/14 | 287 | 287 | 280 | 282 | 3,336,000 |
| 2009/10/13 | 289 | 290 | 284 | 286 | 5,414,000 |
| 2009/10/09 | 285 | 288 | 283 | 286 | 5,078,000 |
| 2009/10/08 | 288 | 288 | 281 | 282 | 6,283,000 |
| 2009/10/07 | 282 | 294 | 281 | 293 | 5,403,000 |
| 2009/10/06 | 284 | 285 | 276 | 280 | 5,291,000 |
| 2009/10/05 | 280 | 286 | 280 | 283 | 6,417,000 |
| 2009/10/02 | 278 | 285 | 274 | 280 | 12,009,000 |
| 2009/10/01 | 274 | 276 | 269 | 269 | 2,688,000 |
| 2009/09/30 | 275 | 280 | 274 | 280 | 3,031,000 |
| 2009/09/29 | 276 | 278 | 273 | 276 | 1,921,000 |
| 2009/09/28 | 284 | 285 | 272 | 274 | 3,695,000 |
| 2009/09/25 | 288 | 288 | 283 | 286 | 2,581,000 |
| 2009/09/24 | 287 | 291 | 286 | 289 | 3,092,000 |
| 2009/09/18 | 284 | 286 | 280 | 283 | 2,760,000 |
| 2009/09/17 | 288 | 289 | 283 | 288 | 3,042,000 |
| 2009/09/16 | 288 | 293 | 283 | 285 | 3,730,000 |
| 2009/09/15 | 287 | 291 | 285 | 287 | 2,860,000 |
| 2009/09/14 | 291 | 292 | 282 | 286 | 4,213,000 |
| 2009/09/11 | 296 | 299 | 290 | 293 | 7,308,000 |
| 2009/09/10 | 298 | 302 | 296 | 297 | 3,922,000 |
| 2009/09/09 | 292 | 297 | 292 | 294 | 3,946,000 |
| 2009/09/08 | 289 | 298 | 289 | 293 | 5,406,000 |
| 2009/09/07 | 287 | 290 | 284 | 288 | 4,001,000 |
| 2009/09/04 | 292 | 293 | 283 | 285 | 4,615,000 |
| 2009/09/03 | 298 | 298 | 291 | 292 | 5,556,000 |
| 2009/09/02 | 299 | 299 | 295 | 299 | 5,191,000 |
| 2009/09/01 | 305 | 310 | 305 | 307 | 4,337,000 |
| 2009/08/31 | 316 | 325 | 306 | 307 | 5,995,000 |
| 2009/08/28 | 315 | 321 | 313 | 316 | 4,080,000 |
| 2009/08/27 | 319 | 319 | 308 | 313 | 3,785,000 |
| 2009/08/26 | 322 | 324 | 318 | 320 | 2,987,000 |
| 2009/08/25 | 315 | 322 | 313 | 322 | 3,923,000 |
| 2009/08/24 | 322 | 325 | 313 | 316 | 5,571,000 |
| 2009/08/21 | 326 | 326 | 310 | 315 | 5,703,000 |
| 2009/08/20 | 329 | 331 | 317 | 323 | 12,064,000 |
| 2009/08/19 | 322 | 347 | 320 | 332 | 13,195,000 |
| 2009/08/18 | 318 | 324 | 316 | 321 | 3,955,000 |
| 2009/08/17 | 333 | 334 | 326 | 328 | 4,144,000 |
| 2009/08/14 | 335 | 338 | 332 | 335 | 6,028,000 |
| 2009/08/13 | 319 | 333 | 318 | 330 | 8,341,000 |
| 2009/08/12 | 322 | 322 | 316 | 318 | 3,456,000 |
| 2009/08/11 | 325 | 329 | 318 | 322 | 4,348,000 |
| 2009/08/10 | 323 | 328 | 320 | 323 | 4,777,000 |
| 2009/08/07 | 313 | 324 | 308 | 323 | 7,961,000 |
| 2009/08/06 | 312 | 312 | 306 | 309 | 3,591,000 |
| 2009/08/05 | 313 | 317 | 303 | 304 | 4,057,000 |
| 2009/08/04 | 324 | 324 | 311 | 316 | 7,554,000 |
| 2009/08/03 | 298 | 329 | 295 | 324 | 13,637,000 |
| 2009/07/31 | 302 | 303 | 295 | 300 | 3,405,000 |
| 2009/07/30 | 295 | 301 | 292 | 299 | 4,901,000 |
| 2009/07/29 | 291 | 294 | 289 | 291 | 1,965,000 |
| 2009/07/28 | 296 | 296 | 291 | 294 | 2,881,000 |
| 2009/07/27 | 296 | 298 | 293 | 294 | 3,311,000 |
| 2009/07/24 | 291 | 292 | 284 | 289 | 2,590,000 |
| 2009/07/23 | 281 | 289 | 280 | 284 | 3,425,000 |
| 2009/07/22 | 284 | 284 | 277 | 280 | 2,613,000 |
| 2009/07/21 | 278 | 283 | 274 | 283 | 3,204,000 |
| 2009/07/17 | 270 | 274 | 268 | 269 | 2,286,000 |
| 2009/07/16 | 274 | 277 | 268 | 269 | 2,994,000 |
| 2009/07/15 | 265 | 274 | 265 | 269 | 5,513,000 |
| 2009/07/14 | 270 | 274 | 262 | 263 | 6,032,000 |
| 2009/07/13 | 272 | 282 | 263 | 265 | 5,080,000 |
| 2009/07/10 | 279 | 284 | 274 | 277 | 3,953,000 |
| 2009/07/09 | 280 | 283 | 273 | 280 | 4,778,000 |
| 2009/07/08 | 292 | 293 | 284 | 287 | 3,784,000 |
| 2009/07/07 | 302 | 306 | 295 | 296 | 3,981,000 |
| 2009/07/06 | 300 | 304 | 296 | 301 | 4,626,000 |
| 2009/07/03 | 299 | 300 | 293 | 299 | 5,334,000 |
| 2009/07/02 | 310 | 312 | 302 | 305 | 5,519,000 |
| 2009/07/01 | 314 | 320 | 309 | 312 | 10,247,000 |
| 2009/06/30 | 298 | 314 | 293 | 311 | 17,585,000 |
| 2009/06/29 | 296 | 298 | 287 | 290 | 6,207,000 |
| 2009/06/26 | 295 | 298 | 294 | 297 | 4,790,000 |
| 2009/06/25 | 293 | 300 | 287 | 289 | 12,351,000 |
| 2009/06/24 | 301 | 305 | 291 | 295 | 6,954,000 |
| 2009/06/23 | 313 | 316 | 299 | 301 | 12,268,000 |
| 2009/06/22 | 312 | 331 | 312 | 323 | 15,397,000 |
| 2009/06/19 | 313 | 320 | 307 | 315 | 9,298,000 |
| 2009/06/18 | 307 | 310 | 299 | 304 | 6,673,000 |
| 2009/06/17 | 290 | 321 | 290 | 317 | 12,334,000 |
| 2009/06/16 | 304 | 306 | 287 | 288 | 10,692,000 |
| 2009/06/15 | 289 | 308 | 288 | 307 | 14,041,000 |
| 2009/06/12 | 271 | 288 | 269 | 287 | 14,313,000 |
| 2009/06/11 | 263 | 268 | 263 | 266 | 2,692,000 |
| 2009/06/10 | 257 | 266 | 257 | 265 | 3,111,000 |
| 2009/06/09 | 263 | 264 | 257 | 258 | 2,069,000 |
| 2009/06/08 | 261 | 264 | 261 | 262 | 1,295,000 |
| 2009/06/05 | 263 | 263 | 257 | 261 | 1,982,000 |
| 2009/06/04 | 265 | 266 | 259 | 260 | 2,809,000 |
| 2009/06/03 | 270 | 270 | 265 | 266 | 2,296,000 |
| 2009/06/02 | 273 | 273 | 269 | 270 | 3,569,000 |
| 2009/06/01 | 262 | 267 | 261 | 267 | 4,249,000 |
| 2009/05/29 | 253 | 260 | 249 | 260 | 10,906,000 |
| 2009/05/28 | 242 | 245 | 241 | 244 | 3,672,000 |
| 2009/05/27 | 244 | 246 | 242 | 244 | 5,013,000 |
| 2009/05/26 | 250 | 250 | 240 | 242 | 6,648,000 |
| 2009/05/25 | 255 | 259 | 252 | 254 | 3,368,000 |
| 2009/05/22 | 256 | 258 | 253 | 258 | 3,316,000 |
| 2009/05/21 | 264 | 264 | 256 | 259 | 3,446,000 |
| 2009/05/20 | 264 | 265 | 262 | 263 | 2,678,000 |
| 2009/05/19 | 268 | 270 | 263 | 264 | 4,655,000 |
| 2009/05/18 | 258 | 262 | 256 | 260 | 3,092,000 |
| 2009/05/15 | 259 | 263 | 257 | 263 | 3,551,000 |
| 2009/05/14 | 259 | 263 | 254 | 255 | 3,284,000 |
| 2009/05/13 | 258 | 263 | 256 | 263 | 3,411,000 |
| 2009/05/12 | 257 | 260 | 255 | 259 | 5,233,000 |
| 2009/05/11 | 268 | 269 | 253 | 256 | 9,754,000 |
| 2009/05/08 | 269 | 271 | 265 | 271 | 4,642,000 |
| 2009/05/07 | 268 | 270 | 264 | 269 | 6,015,000 |
| 2009/05/01 | 246 | 259 | 246 | 258 | 5,575,000 |
| 2009/04/30 | 253 | 255 | 248 | 252 | 6,967,000 |
| 2009/04/28 | 266 | 266 | 243 | 243 | 13,670,000 |
| 2009/04/27 | 270 | 275 | 262 | 272 | 7,840,000 |
| 2009/04/24 | 272 | 272 | 264 | 266 | 3,782,000 |
| 2009/04/23 | 269 | 273 | 261 | 271 | 7,015,000 |
| 2009/04/22 | 259 | 270 | 257 | 268 | 7,146,000 |
| 2009/04/21 | 258 | 258 | 248 | 255 | 4,859,000 |
| 2009/04/20 | 260 | 267 | 257 | 266 | 4,656,000 |
| 2009/04/17 | 252 | 257 | 251 | 256 | 2,445,000 |
| 2009/04/16 | 254 | 257 | 247 | 247 | 3,147,000 |
| 2009/04/15 | 254 | 256 | 248 | 251 | 2,248,000 |
| 2009/04/14 | 257 | 260 | 250 | 258 | 4,122,000 |
| 2009/04/13 | 248 | 256 | 246 | 256 | 4,801,000 |
| 2009/04/10 | 249 | 249 | 243 | 245 | 4,549,000 |
| 2009/04/09 | 236 | 243 | 235 | 243 | 3,987,000 |
| 2009/04/08 | 237 | 239 | 232 | 232 | 4,541,000 |
| 2009/04/07 | 243 | 244 | 240 | 241 | 2,712,000 |
| 2009/04/06 | 246 | 250 | 240 | 242 | 5,052,000 |
| 2009/04/03 | 242 | 247 | 241 | 243 | 5,047,000 |
| 2009/04/02 | 230 | 242 | 229 | 241 | 6,773,000 |
| 2009/04/01 | 215 | 226 | 213 | 223 | 4,963,000 |
| 2009/03/31 | 219 | 226 | 210 | 213 | 5,415,000 |
| 2009/03/30 | 228 | 229 | 219 | 220 | 4,108,000 |
| 2009/03/27 | 230 | 233 | 225 | 228 | 4,772,000 |
| 2009/03/26 | 228 | 229 | 221 | 229 | 3,571,000 |
| 2009/03/25 | 228 | 228 | 220 | 223 | 5,909,000 |
| 2009/03/24 | 227 | 228 | 223 | 227 | 4,657,000 |
| 2009/03/23 | 213 | 222 | 212 | 222 | 4,622,000 |
| 2009/03/19 | 211 | 220 | 211 | 214 | 4,654,000 |
| 2009/03/18 | 214 | 215 | 211 | 211 | 5,247,000 |
| 2009/03/17 | 214 | 215 | 210 | 213 | 6,149,000 |
| 2009/03/16 | 210 | 215 | 209 | 215 | 3,971,000 |
| 2009/03/13 | 205 | 209 | 203 | 208 | 8,390,000 |
| 2009/03/12 | 199 | 205 | 196 | 199 | 9,363,000 |
| 2009/03/11 | 197 | 200 | 194 | 198 | 5,235,000 |
| 2009/03/10 | 195 | 197 | 190 | 191 | 5,005,000 |
| 2009/03/09 | 190 | 195 | 188 | 193 | 9,704,000 |
| 2009/03/06 | 179 | 187 | 178 | 185 | 6,663,000 |
| 2009/03/05 | 180 | 187 | 179 | 185 | 5,230,000 |
| 2009/03/04 | 172 | 182 | 171 | 179 | 9,076,000 |
| 2009/03/03 | 169 | 172 | 168 | 171 | 3,032,000 |
| 2009/03/02 | 170 | 174 | 169 | 172 | 3,590,000 |
| 2009/02/27 | 169 | 172 | 168 | 172 | 3,144,000 |
| 2009/02/26 | 170 | 173 | 167 | 169 | 4,633,000 |
| 2009/02/25 | 172 | 172 | 166 | 168 | 4,728,000 |
| 2009/02/24 | 169 | 170 | 167 | 169 | 4,279,000 |
| 2009/02/23 | 169 | 175 | 167 | 173 | 6,606,000 |
| 2009/02/20 | 171 | 173 | 170 | 170 | 4,658,000 |
| 2009/02/19 | 174 | 175 | 169 | 170 | 8,133,000 |
| 2009/02/18 | 172 | 177 | 171 | 176 | 9,062,000 |
| 2009/02/17 | 188 | 189 | 178 | 179 | 7,590,000 |
| 2009/02/16 | 189 | 194 | 189 | 192 | 6,563,000 |
| 2009/02/13 | 187 | 190 | 185 | 187 | 6,130,000 |
| 2009/02/12 | 193 | 193 | 188 | 190 | 4,093,000 |
| 2009/02/10 | 201 | 202 | 195 | 196 | 3,953,000 |
| 2009/02/09 | 206 | 207 | 199 | 200 | 3,528,000 |
| 2009/02/06 | 209 | 210 | 199 | 202 | 6,711,000 |
| 2009/02/05 | 201 | 209 | 200 | 205 | 4,816,000 |
| 2009/02/04 | 203 | 205 | 198 | 199 | 7,952,000 |
| 2009/02/03 | 206 | 209 | 201 | 202 | 6,535,000 |
| 2009/02/02 | 211 | 211 | 205 | 206 | 5,912,000 |
| 2009/01/30 | 224 | 227 | 209 | 220 | 6,100,000 |
| 2009/01/29 | 236 | 238 | 228 | 232 | 4,297,000 |
| 2009/01/28 | 234 | 240 | 233 | 234 | 3,579,000 |
| 2009/01/27 | 234 | 240 | 232 | 237 | 3,120,000 |
| 2009/01/26 | 231 | 236 | 231 | 231 | 2,731,000 |
| 2009/01/23 | 237 | 237 | 232 | 232 | 2,554,000 |
| 2009/01/22 | 233 | 241 | 231 | 239 | 3,652,000 |
| 2009/01/21 | 231 | 233 | 229 | 229 | 4,423,000 |
| 2009/01/20 | 244 | 246 | 236 | 239 | 2,812,000 |
| 2009/01/19 | 250 | 251 | 247 | 248 | 1,826,000 |
| 2009/01/16 | 243 | 248 | 241 | 247 | 2,305,000 |
| 2009/01/15 | 237 | 242 | 237 | 240 | 3,552,000 |
| 2009/01/14 | 245 | 248 | 240 | 246 | 3,941,000 |
| 2009/01/13 | 244 | 246 | 239 | 244 | 4,119,000 |
| 2009/01/09 | 253 | 254 | 246 | 248 | 2,554,000 |
| 2009/01/08 | 250 | 254 | 249 | 250 | 3,932,000 |
| 2009/01/07 | 253 | 261 | 253 | 258 | 6,542,000 |
| 2009/01/06 | 253 | 256 | 250 | 253 | 2,724,000 |
| 2009/01/05 | 254 | 257 | 251 | 254 | 1,157,000 |