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 |
|---|---|---|---|---|---|
| 2010/12/30 | 351 | 352 | 347 | 347 | 4,019,000 |
| 2010/12/29 | 343 | 352 | 342 | 351 | 6,713,000 |
| 2010/12/28 | 338 | 345 | 336 | 344 | 8,533,000 |
| 2010/12/27 | 335 | 337 | 333 | 337 | 4,138,000 |
| 2010/12/24 | 337 | 339 | 335 | 336 | 2,222,000 |
| 2010/12/22 | 339 | 342 | 338 | 339 | 4,385,000 |
| 2010/12/21 | 339 | 341 | 338 | 340 | 3,806,000 |
| 2010/12/20 | 343 | 345 | 339 | 339 | 4,244,000 |
| 2010/12/17 | 344 | 345 | 340 | 341 | 3,269,000 |
| 2010/12/16 | 345 | 347 | 343 | 345 | 4,199,000 |
| 2010/12/15 | 342 | 346 | 341 | 342 | 5,294,000 |
| 2010/12/14 | 338 | 341 | 337 | 339 | 5,763,000 |
| 2010/12/13 | 340 | 340 | 336 | 338 | 5,300,000 |
| 2010/12/10 | 346 | 346 | 339 | 339 | 9,494,000 |
| 2010/12/09 | 348 | 349 | 340 | 341 | 6,271,000 |
| 2010/12/08 | 343 | 346 | 342 | 346 | 5,563,000 |
| 2010/12/07 | 341 | 342 | 336 | 340 | 6,308,000 |
| 2010/12/06 | 340 | 342 | 338 | 341 | 3,839,000 |
| 2010/12/03 | 345 | 345 | 339 | 341 | 4,755,000 |
| 2010/12/02 | 344 | 347 | 340 | 342 | 6,138,000 |
| 2010/12/01 | 338 | 339 | 335 | 339 | 4,670,000 |
| 2010/11/30 | 344 | 346 | 338 | 338 | 9,657,000 |
| 2010/11/29 | 340 | 344 | 338 | 343 | 8,156,000 |
| 2010/11/26 | 336 | 345 | 336 | 337 | 11,346,000 |
| 2010/11/25 | 335 | 337 | 333 | 335 | 8,543,000 |
| 2010/11/24 | 323 | 334 | 322 | 332 | 10,933,000 |
| 2010/11/22 | 320 | 331 | 319 | 330 | 12,271,000 |
| 2010/11/19 | 322 | 323 | 313 | 317 | 6,263,000 |
| 2010/11/18 | 312 | 319 | 311 | 319 | 6,755,000 |
| 2010/11/17 | 306 | 313 | 305 | 311 | 7,160,000 |
| 2010/11/16 | 312 | 312 | 305 | 308 | 5,060,000 |
| 2010/11/15 | 312 | 312 | 308 | 310 | 4,000,000 |
| 2010/11/12 | 314 | 316 | 309 | 309 | 6,262,000 |
| 2010/11/11 | 317 | 319 | 314 | 315 | 4,367,000 |
| 2010/11/10 | 314 | 320 | 312 | 316 | 9,061,000 |
| 2010/11/09 | 311 | 316 | 310 | 311 | 6,014,000 |
| 2010/11/08 | 317 | 318 | 310 | 312 | 7,079,000 |
| 2010/11/05 | 313 | 316 | 312 | 316 | 9,044,000 |
| 2010/11/04 | 307 | 313 | 305 | 307 | 9,233,000 |
| 2010/11/02 | 302 | 306 | 300 | 304 | 7,398,000 |
| 2010/11/01 | 298 | 304 | 297 | 298 | 12,501,000 |
| 2010/10/29 | 280 | 298 | 276 | 298 | 11,817,000 |
| 2010/10/28 | 275 | 285 | 275 | 280 | 4,321,000 |
| 2010/10/27 | 282 | 282 | 276 | 278 | 3,328,000 |
| 2010/10/26 | 280 | 285 | 279 | 281 | 2,289,000 |
| 2010/10/25 | 283 | 284 | 280 | 280 | 2,663,000 |
| 2010/10/22 | 281 | 284 | 280 | 283 | 1,681,000 |
| 2010/10/21 | 283 | 285 | 277 | 279 | 3,414,000 |
| 2010/10/20 | 284 | 284 | 279 | 283 | 4,380,000 |
| 2010/10/19 | 288 | 292 | 283 | 285 | 3,726,000 |
| 2010/10/18 | 284 | 292 | 283 | 287 | 4,381,000 |
| 2010/10/15 | 286 | 286 | 281 | 283 | 3,428,000 |
| 2010/10/14 | 287 | 287 | 283 | 285 | 4,085,000 |
| 2010/10/13 | 283 | 287 | 282 | 286 | 4,788,000 |
| 2010/10/12 | 289 | 291 | 278 | 279 | 6,488,000 |
| 2010/10/08 | 291 | 292 | 283 | 286 | 9,007,000 |
| 2010/10/07 | 292 | 299 | 290 | 296 | 8,611,000 |
| 2010/10/06 | 289 | 292 | 287 | 291 | 5,995,000 |
| 2010/10/05 | 277 | 290 | 276 | 288 | 9,986,000 |
| 2010/10/04 | 276 | 279 | 273 | 277 | 3,135,000 |
| 2010/10/01 | 277 | 279 | 273 | 277 | 2,742,000 |
| 2010/09/30 | 280 | 282 | 276 | 276 | 4,921,000 |
| 2010/09/29 | 278 | 282 | 277 | 281 | 3,186,000 |
| 2010/09/28 | 275 | 281 | 275 | 278 | 4,243,000 |
| 2010/09/27 | 276 | 276 | 274 | 276 | 1,545,000 |
| 2010/09/24 | 274 | 278 | 273 | 273 | 4,371,000 |
| 2010/09/22 | 276 | 281 | 276 | 279 | 4,089,000 |
| 2010/09/21 | 277 | 280 | 277 | 277 | 2,156,000 |
| 2010/09/17 | 278 | 278 | 274 | 275 | 3,223,000 |
| 2010/09/16 | 276 | 277 | 272 | 273 | 3,369,000 |
| 2010/09/15 | 265 | 275 | 265 | 273 | 3,954,000 |
| 2010/09/14 | 273 | 276 | 267 | 268 | 5,517,000 |
| 2010/09/13 | 266 | 274 | 266 | 271 | 5,032,000 |
| 2010/09/10 | 265 | 268 | 263 | 264 | 6,331,000 |
| 2010/09/09 | 263 | 264 | 261 | 264 | 2,601,000 |
| 2010/09/08 | 263 | 265 | 259 | 261 | 2,798,000 |
| 2010/09/07 | 268 | 269 | 263 | 265 | 3,568,000 |
| 2010/09/06 | 261 | 269 | 261 | 269 | 3,550,000 |
| 2010/09/03 | 260 | 262 | 258 | 259 | 2,379,000 |
| 2010/09/02 | 260 | 261 | 255 | 259 | 2,474,000 |
| 2010/09/01 | 257 | 258 | 251 | 256 | 4,739,000 |
| 2010/08/31 | 260 | 262 | 257 | 258 | 2,928,000 |
| 2010/08/30 | 267 | 269 | 263 | 265 | 2,990,000 |
| 2010/08/27 | 253 | 264 | 253 | 262 | 4,181,000 |
| 2010/08/26 | 261 | 261 | 255 | 257 | 2,650,000 |
| 2010/08/25 | 257 | 262 | 255 | 258 | 4,269,000 |
| 2010/08/24 | 260 | 262 | 258 | 260 | 3,749,000 |
| 2010/08/23 | 261 | 264 | 260 | 263 | 3,360,000 |
| 2010/08/20 | 266 | 269 | 262 | 264 | 4,094,000 |
| 2010/08/19 | 270 | 272 | 268 | 271 | 3,127,000 |
| 2010/08/18 | 268 | 270 | 264 | 268 | 2,623,000 |
| 2010/08/17 | 264 | 269 | 264 | 266 | 3,196,000 |
| 2010/08/16 | 267 | 270 | 264 | 269 | 5,797,000 |
| 2010/08/13 | 266 | 273 | 265 | 273 | 4,802,000 |
| 2010/08/12 | 264 | 267 | 261 | 266 | 3,739,000 |
| 2010/08/11 | 274 | 275 | 270 | 271 | 3,066,000 |
| 2010/08/10 | 282 | 283 | 276 | 277 | 3,021,000 |
| 2010/08/09 | 280 | 283 | 280 | 281 | 2,711,000 |
| 2010/08/06 | 279 | 286 | 278 | 285 | 4,291,000 |
| 2010/08/05 | 282 | 283 | 277 | 279 | 5,507,000 |
| 2010/08/04 | 279 | 280 | 276 | 279 | 5,528,000 |
| 2010/08/03 | 286 | 287 | 281 | 283 | 5,648,000 |
| 2010/08/02 | 283 | 290 | 275 | 279 | 15,479,000 |
| 2010/07/30 | 280 | 280 | 274 | 275 | 2,638,000 |
| 2010/07/29 | 281 | 282 | 278 | 281 | 2,338,000 |
| 2010/07/28 | 278 | 285 | 277 | 284 | 4,754,000 |
| 2010/07/27 | 275 | 276 | 272 | 274 | 5,636,000 |
| 2010/07/26 | 277 | 278 | 273 | 275 | 3,998,000 |
| 2010/07/23 | 275 | 276 | 272 | 273 | 3,993,000 |
| 2010/07/22 | 269 | 273 | 267 | 272 | 5,155,000 |
| 2010/07/21 | 277 | 278 | 270 | 272 | 6,783,000 |
| 2010/07/20 | 269 | 279 | 269 | 276 | 5,889,000 |
| 2010/07/16 | 279 | 280 | 272 | 273 | 5,939,000 |
| 2010/07/15 | 277 | 281 | 276 | 279 | 7,253,000 |
| 2010/07/14 | 274 | 280 | 272 | 279 | 6,204,000 |
| 2010/07/13 | 270 | 272 | 267 | 267 | 4,343,000 |
| 2010/07/12 | 273 | 278 | 271 | 271 | 3,048,000 |
| 2010/07/09 | 277 | 277 | 271 | 273 | 5,016,000 |
| 2010/07/08 | 279 | 280 | 276 | 277 | 4,757,000 |
| 2010/07/07 | 274 | 277 | 269 | 273 | 7,061,000 |
| 2010/07/06 | 262 | 272 | 261 | 272 | 9,226,000 |
| 2010/07/05 | 258 | 270 | 257 | 266 | 9,629,000 |
| 2010/07/02 | 256 | 258 | 251 | 254 | 8,735,000 |
| 2010/07/01 | 263 | 266 | 255 | 256 | 8,608,000 |
| 2010/06/30 | 265 | 268 | 262 | 266 | 7,667,000 |
| 2010/06/29 | 283 | 287 | 271 | 274 | 9,854,000 |
| 2010/06/28 | 290 | 294 | 279 | 280 | 15,965,000 |
| 2010/06/25 | 272 | 282 | 271 | 280 | 8,617,000 |
| 2010/06/24 | 277 | 283 | 277 | 277 | 5,815,000 |
| 2010/06/23 | 286 | 287 | 277 | 279 | 10,193,000 |
| 2010/06/22 | 286 | 290 | 280 | 290 | 17,281,000 |
| 2010/06/21 | 289 | 290 | 282 | 282 | 15,503,000 |
| 2010/06/18 | 265 | 270 | 265 | 269 | 2,937,000 |
| 2010/06/17 | 268 | 271 | 265 | 266 | 3,390,000 |
| 2010/06/16 | 264 | 269 | 264 | 267 | 4,020,000 |
| 2010/06/15 | 256 | 262 | 256 | 261 | 2,929,000 |
| 2010/06/14 | 258 | 260 | 257 | 259 | 2,518,000 |
| 2010/06/11 | 258 | 259 | 254 | 255 | 5,938,000 |
| 2010/06/10 | 250 | 252 | 248 | 251 | 2,715,000 |
| 2010/06/09 | 250 | 253 | 247 | 249 | 3,288,000 |
| 2010/06/08 | 250 | 254 | 249 | 250 | 3,680,000 |
| 2010/06/07 | 254 | 255 | 252 | 253 | 3,570,000 |
| 2010/06/04 | 260 | 262 | 258 | 259 | 2,697,000 |
| 2010/06/03 | 260 | 264 | 259 | 262 | 3,715,000 |
| 2010/06/02 | 255 | 260 | 252 | 255 | 4,055,000 |
| 2010/06/01 | 260 | 261 | 256 | 259 | 2,192,000 |
| 2010/05/31 | 256 | 262 | 254 | 259 | 4,978,000 |
| 2010/05/28 | 261 | 262 | 254 | 255 | 4,850,000 |
| 2010/05/27 | 248 | 255 | 247 | 253 | 3,246,000 |
| 2010/05/26 | 254 | 256 | 248 | 252 | 6,279,000 |
| 2010/05/25 | 262 | 263 | 250 | 252 | 7,824,000 |
| 2010/05/24 | 264 | 266 | 261 | 263 | 7,833,000 |
| 2010/05/21 | 256 | 261 | 255 | 261 | 5,918,000 |
| 2010/05/20 | 266 | 270 | 263 | 264 | 6,867,000 |
| 2010/05/19 | 270 | 274 | 265 | 274 | 6,718,000 |
| 2010/05/18 | 286 | 288 | 274 | 276 | 4,976,000 |
| 2010/05/17 | 286 | 289 | 284 | 286 | 4,566,000 |
| 2010/05/14 | 286 | 296 | 286 | 290 | 7,083,000 |
| 2010/05/13 | 289 | 293 | 286 | 291 | 4,189,000 |
| 2010/05/12 | 286 | 288 | 282 | 284 | 6,301,000 |
| 2010/05/11 | 294 | 299 | 285 | 286 | 5,365,000 |
| 2010/05/10 | 281 | 291 | 281 | 286 | 7,938,000 |
| 2010/05/07 | 279 | 285 | 279 | 280 | 4,420,000 |
| 2010/05/06 | 297 | 297 | 291 | 291 | 3,519,000 |
| 2010/04/30 | 304 | 305 | 301 | 302 | 2,152,000 |
| 2010/04/28 | 302 | 303 | 300 | 301 | 4,410,000 |
| 2010/04/27 | 305 | 308 | 304 | 307 | 3,333,000 |
| 2010/04/26 | 309 | 313 | 308 | 309 | 3,573,000 |
| 2010/04/23 | 306 | 309 | 304 | 304 | 3,501,000 |
| 2010/04/22 | 305 | 306 | 302 | 304 | 2,495,000 |
| 2010/04/21 | 307 | 311 | 305 | 306 | 5,339,000 |
| 2010/04/20 | 303 | 308 | 303 | 304 | 2,448,000 |
| 2010/04/19 | 301 | 306 | 301 | 301 | 4,924,000 |
| 2010/04/16 | 313 | 314 | 306 | 308 | 4,266,000 |
| 2010/04/15 | 319 | 319 | 313 | 316 | 3,945,000 |
| 2010/04/14 | 319 | 320 | 315 | 317 | 2,012,000 |
| 2010/04/13 | 321 | 324 | 316 | 316 | 3,745,000 |
| 2010/04/12 | 321 | 324 | 320 | 322 | 2,713,000 |
| 2010/04/09 | 318 | 322 | 317 | 319 | 3,885,000 |
| 2010/04/08 | 317 | 325 | 316 | 319 | 4,297,000 |
| 2010/04/07 | 318 | 320 | 316 | 318 | 3,930,000 |
| 2010/04/06 | 326 | 326 | 320 | 322 | 3,322,000 |
| 2010/04/05 | 316 | 326 | 316 | 325 | 4,960,000 |
| 2010/04/02 | 317 | 317 | 312 | 314 | 3,864,000 |
| 2010/04/01 | 312 | 317 | 311 | 317 | 4,641,000 |
| 2010/03/31 | 313 | 315 | 310 | 314 | 4,375,000 |
| 2010/03/30 | 307 | 312 | 306 | 311 | 3,638,000 |
| 2010/03/29 | 305 | 307 | 303 | 306 | 2,396,000 |
| 2010/03/26 | 304 | 308 | 302 | 307 | 4,844,000 |
| 2010/03/25 | 301 | 310 | 300 | 305 | 7,465,000 |
| 2010/03/24 | 300 | 305 | 297 | 298 | 10,093,000 |
| 2010/03/23 | 295 | 299 | 292 | 293 | 6,366,000 |
| 2010/03/19 | 285 | 287 | 282 | 287 | 1,980,000 |
| 2010/03/18 | 284 | 286 | 283 | 284 | 1,468,000 |
| 2010/03/17 | 282 | 286 | 280 | 285 | 3,711,000 |
| 2010/03/16 | 281 | 283 | 279 | 281 | 3,498,000 |
| 2010/03/15 | 288 | 289 | 282 | 283 | 4,726,000 |
| 2010/03/12 | 283 | 289 | 281 | 288 | 9,310,000 |
| 2010/03/11 | 278 | 282 | 277 | 279 | 3,273,000 |
| 2010/03/10 | 283 | 283 | 279 | 279 | 1,876,000 |
| 2010/03/09 | 281 | 283 | 278 | 279 | 3,371,000 |
| 2010/03/08 | 279 | 286 | 276 | 285 | 6,628,000 |
| 2010/03/05 | 275 | 275 | 272 | 274 | 4,956,000 |
| 2010/03/04 | 276 | 278 | 270 | 272 | 5,266,000 |
| 2010/03/03 | 272 | 275 | 271 | 275 | 6,419,000 |
| 2010/03/02 | 269 | 273 | 268 | 271 | 5,640,000 |
| 2010/03/01 | 263 | 266 | 262 | 264 | 2,145,000 |
| 2010/02/26 | 260 | 263 | 260 | 261 | 3,112,000 |
| 2010/02/25 | 264 | 265 | 261 | 261 | 2,840,000 |
| 2010/02/24 | 264 | 265 | 262 | 264 | 4,348,000 |
| 2010/02/23 | 266 | 270 | 265 | 269 | 3,234,000 |
| 2010/02/22 | 264 | 270 | 264 | 267 | 2,929,000 |
| 2010/02/19 | 266 | 268 | 261 | 261 | 2,248,000 |
| 2010/02/18 | 264 | 268 | 263 | 267 | 5,083,000 |
| 2010/02/17 | 264 | 264 | 260 | 261 | 6,210,000 |
| 2010/02/16 | 262 | 263 | 259 | 259 | 4,127,000 |
| 2010/02/15 | 269 | 270 | 263 | 264 | 3,708,000 |
| 2010/02/12 | 268 | 269 | 265 | 268 | 3,325,000 |
| 2010/02/10 | 271 | 272 | 267 | 267 | 2,660,000 |
| 2010/02/09 | 271 | 274 | 268 | 268 | 2,807,000 |
| 2010/02/08 | 274 | 281 | 272 | 273 | 4,691,000 |
| 2010/02/05 | 272 | 280 | 271 | 277 | 8,581,000 |
| 2010/02/04 | 277 | 277 | 269 | 276 | 5,100,000 |
| 2010/02/03 | 276 | 287 | 274 | 279 | 8,680,000 |
| 2010/02/02 | 271 | 275 | 270 | 272 | 2,169,000 |
| 2010/02/01 | 273 | 275 | 267 | 268 | 4,770,000 |
| 2010/01/29 | 280 | 281 | 273 | 274 | 3,886,000 |
| 2010/01/28 | 278 | 287 | 275 | 284 | 4,009,000 |
| 2010/01/27 | 285 | 287 | 278 | 279 | 3,794,000 |
| 2010/01/26 | 291 | 292 | 283 | 284 | 3,771,000 |
| 2010/01/25 | 290 | 293 | 288 | 289 | 2,429,000 |
| 2010/01/22 | 291 | 294 | 286 | 294 | 3,944,000 |
| 2010/01/21 | 294 | 297 | 292 | 297 | 3,981,000 |
| 2010/01/20 | 301 | 305 | 296 | 297 | 5,272,000 |
| 2010/01/19 | 300 | 303 | 297 | 297 | 3,614,000 |
| 2010/01/18 | 302 | 304 | 299 | 300 | 3,090,000 |
| 2010/01/15 | 309 | 310 | 302 | 306 | 4,975,000 |
| 2010/01/14 | 302 | 306 | 299 | 306 | 4,045,000 |
| 2010/01/13 | 300 | 305 | 298 | 298 | 2,735,000 |
| 2010/01/12 | 300 | 301 | 296 | 300 | 3,887,000 |
| 2010/01/08 | 305 | 305 | 298 | 298 | 4,730,000 |
| 2010/01/07 | 301 | 302 | 299 | 301 | 2,349,000 |
| 2010/01/06 | 299 | 302 | 298 | 301 | 2,313,000 |
| 2010/01/05 | 305 | 306 | 299 | 299 | 2,022,000 |
| 2010/01/04 | 301 | 306 | 300 | 300 | 1,862,000 |