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 |
|---|---|---|---|---|---|
| 2013/12/30 | 232 | 234 | 231 | 234 | 4,088,000 |
| 2013/12/27 | 230 | 232 | 227 | 231 | 3,690,000 |
| 2013/12/26 | 227 | 230 | 226 | 229 | 4,624,000 |
| 2013/12/25 | 225 | 226 | 224 | 225 | 4,031,000 |
| 2013/12/24 | 227 | 229 | 225 | 226 | 3,509,000 |
| 2013/12/20 | 228 | 228 | 225 | 227 | 5,152,000 |
| 2013/12/19 | 231 | 231 | 228 | 229 | 5,895,000 |
| 2013/12/18 | 223 | 229 | 223 | 229 | 7,495,000 |
| 2013/12/17 | 225 | 226 | 223 | 225 | 3,390,000 |
| 2013/12/16 | 227 | 228 | 222 | 224 | 4,671,000 |
| 2013/12/13 | 227 | 229 | 225 | 228 | 6,905,000 |
| 2013/12/12 | 228 | 229 | 226 | 227 | 3,975,000 |
| 2013/12/11 | 231 | 233 | 229 | 230 | 4,848,000 |
| 2013/12/10 | 234 | 234 | 231 | 233 | 3,805,000 |
| 2013/12/09 | 231 | 235 | 231 | 234 | 6,213,000 |
| 2013/12/06 | 227 | 231 | 227 | 229 | 5,201,000 |
| 2013/12/05 | 227 | 231 | 227 | 227 | 6,615,000 |
| 2013/12/04 | 233 | 237 | 228 | 229 | 14,308,000 |
| 2013/12/03 | 230 | 238 | 230 | 236 | 22,495,000 |
| 2013/12/02 | 225 | 228 | 224 | 227 | 6,144,000 |
| 2013/11/29 | 225 | 226 | 223 | 224 | 5,322,000 |
| 2013/11/28 | 227 | 227 | 225 | 226 | 2,249,000 |
| 2013/11/27 | 224 | 227 | 224 | 226 | 5,670,000 |
| 2013/11/26 | 224 | 225 | 223 | 224 | 5,742,000 |
| 2013/11/25 | 224 | 224 | 222 | 224 | 4,556,000 |
| 2013/11/22 | 226 | 227 | 222 | 223 | 6,995,000 |
| 2013/11/21 | 222 | 226 | 222 | 225 | 7,302,000 |
| 2013/11/20 | 219 | 224 | 219 | 222 | 10,279,000 |
| 2013/11/19 | 219 | 219 | 217 | 219 | 4,057,000 |
| 2013/11/18 | 220 | 221 | 217 | 219 | 6,667,000 |
| 2013/11/15 | 220 | 220 | 218 | 220 | 6,649,000 |
| 2013/11/14 | 216 | 219 | 215 | 216 | 9,490,000 |
| 2013/11/13 | 213 | 216 | 212 | 215 | 5,847,000 |
| 2013/11/12 | 210 | 214 | 210 | 213 | 8,849,000 |
| 2013/11/11 | 211 | 212 | 209 | 211 | 5,887,000 |
| 2013/11/08 | 209 | 212 | 208 | 211 | 7,377,000 |
| 2013/11/07 | 216 | 216 | 211 | 211 | 12,787,000 |
| 2013/11/06 | 213 | 220 | 212 | 217 | 6,202,000 |
| 2013/11/05 | 218 | 219 | 212 | 212 | 5,908,000 |
| 2013/11/01 | 219 | 221 | 216 | 218 | 6,231,000 |
| 2013/10/31 | 223 | 224 | 219 | 220 | 4,044,000 |
| 2013/10/30 | 222 | 225 | 221 | 224 | 6,929,000 |
| 2013/10/29 | 221 | 223 | 219 | 219 | 4,708,000 |
| 2013/10/28 | 217 | 223 | 217 | 222 | 8,038,000 |
| 2013/10/25 | 221 | 222 | 218 | 220 | 7,512,000 |
| 2013/10/24 | 224 | 226 | 222 | 223 | 4,956,000 |
| 2013/10/23 | 229 | 230 | 225 | 225 | 3,501,000 |
| 2013/10/22 | 228 | 230 | 226 | 229 | 2,132,000 |
| 2013/10/21 | 229 | 231 | 227 | 228 | 3,820,000 |
| 2013/10/18 | 227 | 229 | 226 | 227 | 3,127,000 |
| 2013/10/17 | 225 | 229 | 225 | 227 | 6,058,000 |
| 2013/10/16 | 225 | 226 | 221 | 224 | 3,020,000 |
| 2013/10/15 | 226 | 227 | 225 | 226 | 2,747,000 |
| 2013/10/11 | 228 | 229 | 225 | 227 | 4,851,000 |
| 2013/10/10 | 221 | 225 | 221 | 224 | 3,944,000 |
| 2013/10/09 | 216 | 222 | 215 | 220 | 4,409,000 |
| 2013/10/08 | 214 | 218 | 213 | 216 | 3,952,000 |
| 2013/10/07 | 219 | 219 | 213 | 214 | 5,688,000 |
| 2013/10/04 | 219 | 221 | 217 | 220 | 4,750,000 |
| 2013/10/03 | 220 | 221 | 219 | 220 | 3,182,000 |
| 2013/10/02 | 223 | 226 | 219 | 219 | 7,532,000 |
| 2013/10/01 | 226 | 227 | 222 | 224 | 4,438,000 |
| 2013/09/30 | 226 | 227 | 224 | 226 | 3,533,000 |
| 2013/09/27 | 231 | 232 | 228 | 228 | 4,071,000 |
| 2013/09/26 | 231 | 231 | 225 | 231 | 5,729,000 |
| 2013/09/25 | 232 | 235 | 231 | 232 | 3,403,000 |
| 2013/09/24 | 231 | 233 | 230 | 231 | 3,425,000 |
| 2013/09/20 | 236 | 238 | 233 | 234 | 6,763,000 |
| 2013/09/19 | 233 | 235 | 232 | 234 | 4,071,000 |
| 2013/09/18 | 234 | 235 | 230 | 231 | 5,542,000 |
| 2013/09/17 | 232 | 234 | 231 | 232 | 5,494,000 |
| 2013/09/13 | 228 | 230 | 227 | 230 | 6,086,000 |
| 2013/09/12 | 228 | 229 | 227 | 228 | 3,633,000 |
| 2013/09/11 | 224 | 229 | 224 | 227 | 8,126,000 |
| 2013/09/10 | 220 | 224 | 220 | 222 | 5,725,000 |
| 2013/09/09 | 220 | 220 | 217 | 219 | 3,590,000 |
| 2013/09/06 | 218 | 219 | 215 | 215 | 3,421,000 |
| 2013/09/05 | 220 | 220 | 217 | 219 | 4,854,000 |
| 2013/09/04 | 219 | 220 | 217 | 219 | 2,216,000 |
| 2013/09/03 | 216 | 221 | 216 | 220 | 6,443,000 |
| 2013/09/02 | 215 | 216 | 213 | 215 | 2,821,000 |
| 2013/08/30 | 216 | 217 | 214 | 216 | 3,060,000 |
| 2013/08/29 | 215 | 217 | 214 | 216 | 4,193,000 |
| 2013/08/28 | 213 | 217 | 213 | 216 | 4,595,000 |
| 2013/08/27 | 214 | 218 | 214 | 217 | 3,320,000 |
| 2013/08/26 | 216 | 217 | 214 | 215 | 3,735,000 |
| 2013/08/23 | 213 | 216 | 213 | 214 | 5,116,000 |
| 2013/08/22 | 211 | 213 | 210 | 211 | 4,112,000 |
| 2013/08/21 | 214 | 214 | 211 | 212 | 3,871,000 |
| 2013/08/20 | 220 | 220 | 214 | 215 | 3,858,000 |
| 2013/08/19 | 217 | 220 | 212 | 220 | 7,813,000 |
| 2013/08/16 | 218 | 220 | 217 | 219 | 4,234,000 |
| 2013/08/15 | 219 | 222 | 219 | 221 | 3,365,000 |
| 2013/08/14 | 221 | 223 | 219 | 222 | 3,965,000 |
| 2013/08/13 | 215 | 220 | 215 | 220 | 2,763,000 |
| 2013/08/12 | 213 | 216 | 212 | 214 | 3,902,000 |
| 2013/08/09 | 214 | 216 | 213 | 214 | 5,272,000 |
| 2013/08/08 | 214 | 219 | 213 | 213 | 5,014,000 |
| 2013/08/07 | 216 | 220 | 215 | 215 | 6,359,000 |
| 2013/08/06 | 214 | 220 | 214 | 220 | 9,045,000 |
| 2013/08/05 | 213 | 217 | 211 | 215 | 7,537,000 |
| 2013/08/02 | 221 | 225 | 211 | 213 | 25,829,000 |
| 2013/08/01 | 212 | 219 | 210 | 219 | 8,765,000 |
| 2013/07/31 | 215 | 217 | 211 | 213 | 7,819,000 |
| 2013/07/30 | 208 | 214 | 208 | 213 | 5,654,000 |
| 2013/07/29 | 213 | 214 | 206 | 207 | 7,913,000 |
| 2013/07/26 | 221 | 221 | 215 | 216 | 6,607,000 |
| 2013/07/25 | 224 | 226 | 222 | 222 | 3,472,000 |
| 2013/07/24 | 227 | 227 | 223 | 224 | 3,696,000 |
| 2013/07/23 | 224 | 227 | 223 | 227 | 6,411,000 |
| 2013/07/22 | 227 | 228 | 223 | 224 | 7,854,000 |
| 2013/07/19 | 234 | 234 | 220 | 224 | 12,999,000 |
| 2013/07/18 | 230 | 234 | 230 | 232 | 8,979,000 |
| 2013/07/17 | 224 | 230 | 224 | 227 | 8,847,000 |
| 2013/07/16 | 225 | 226 | 222 | 225 | 5,128,000 |
| 2013/07/12 | 219 | 224 | 219 | 222 | 7,244,000 |
| 2013/07/11 | 218 | 220 | 216 | 219 | 5,734,000 |
| 2013/07/10 | 223 | 223 | 218 | 221 | 5,511,000 |
| 2013/07/09 | 219 | 223 | 217 | 222 | 6,004,000 |
| 2013/07/08 | 228 | 228 | 216 | 216 | 10,361,000 |
| 2013/07/05 | 216 | 222 | 216 | 222 | 7,293,000 |
| 2013/07/04 | 216 | 218 | 213 | 214 | 8,389,000 |
| 2013/07/03 | 222 | 223 | 217 | 218 | 5,444,000 |
| 2013/07/02 | 218 | 222 | 217 | 222 | 7,751,000 |
| 2013/07/01 | 217 | 220 | 216 | 219 | 6,278,000 |
| 2013/06/28 | 214 | 221 | 212 | 218 | 7,848,000 |
| 2013/06/27 | 207 | 212 | 204 | 211 | 9,368,000 |
| 2013/06/26 | 207 | 209 | 204 | 205 | 6,666,000 |
| 2013/06/25 | 204 | 208 | 202 | 204 | 7,321,000 |
| 2013/06/24 | 210 | 210 | 205 | 205 | 5,906,000 |
| 2013/06/21 | 204 | 207 | 202 | 206 | 11,581,000 |
| 2013/06/20 | 211 | 213 | 206 | 207 | 8,139,000 |
| 2013/06/19 | 215 | 217 | 210 | 214 | 6,838,000 |
| 2013/06/18 | 211 | 213 | 208 | 210 | 6,173,000 |
| 2013/06/17 | 205 | 212 | 205 | 212 | 8,520,000 |
| 2013/06/14 | 211 | 213 | 204 | 205 | 13,573,000 |
| 2013/06/13 | 215 | 215 | 205 | 205 | 10,090,000 |
| 2013/06/12 | 211 | 221 | 211 | 218 | 9,053,000 |
| 2013/06/11 | 222 | 223 | 213 | 213 | 9,287,000 |
| 2013/06/10 | 220 | 223 | 217 | 220 | 8,461,000 |
| 2013/06/07 | 214 | 216 | 207 | 212 | 9,207,000 |
| 2013/06/06 | 220 | 226 | 216 | 216 | 8,161,000 |
| 2013/06/05 | 231 | 232 | 221 | 221 | 8,008,000 |
| 2013/06/04 | 225 | 233 | 221 | 232 | 9,532,000 |
| 2013/06/03 | 227 | 229 | 222 | 226 | 6,237,000 |
| 2013/05/31 | 235 | 236 | 230 | 234 | 9,027,000 |
| 2013/05/30 | 244 | 245 | 228 | 231 | 14,614,000 |
| 2013/05/29 | 254 | 255 | 249 | 249 | 9,886,000 |
| 2013/05/28 | 246 | 256 | 246 | 249 | 9,904,000 |
| 2013/05/27 | 250 | 259 | 246 | 246 | 13,111,000 |
| 2013/05/24 | 258 | 264 | 245 | 255 | 14,815,000 |
| 2013/05/23 | 270 | 277 | 253 | 255 | 19,595,000 |
| 2013/05/22 | 277 | 285 | 266 | 270 | 17,433,000 |
| 2013/05/21 | 261 | 272 | 259 | 271 | 13,999,000 |
| 2013/05/20 | 253 | 263 | 253 | 263 | 12,035,000 |
| 2013/05/17 | 246 | 250 | 244 | 249 | 6,937,000 |
| 2013/05/16 | 250 | 250 | 243 | 247 | 6,369,000 |
| 2013/05/15 | 243 | 252 | 242 | 248 | 12,117,000 |
| 2013/05/14 | 240 | 242 | 239 | 239 | 4,396,000 |
| 2013/05/13 | 241 | 244 | 240 | 240 | 7,897,000 |
| 2013/05/10 | 239 | 241 | 235 | 237 | 9,802,000 |
| 2013/05/09 | 248 | 252 | 230 | 232 | 18,811,000 |
| 2013/05/08 | 236 | 247 | 235 | 243 | 13,515,000 |
| 2013/05/07 | 233 | 237 | 233 | 236 | 7,721,000 |
| 2013/05/02 | 227 | 229 | 226 | 228 | 4,905,000 |
| 2013/05/01 | 233 | 234 | 228 | 229 | 4,002,000 |
| 2013/04/30 | 230 | 234 | 229 | 234 | 6,695,000 |
| 2013/04/26 | 235 | 236 | 231 | 231 | 6,518,000 |
| 2013/04/25 | 234 | 235 | 228 | 233 | 11,620,000 |
| 2013/04/24 | 227 | 236 | 226 | 234 | 19,437,000 |
| 2013/04/23 | 219 | 224 | 218 | 223 | 10,759,000 |
| 2013/04/22 | 219 | 219 | 215 | 216 | 8,335,000 |
| 2013/04/19 | 213 | 216 | 211 | 214 | 9,153,000 |
| 2013/04/18 | 217 | 218 | 212 | 212 | 12,104,000 |
| 2013/04/17 | 222 | 223 | 217 | 219 | 9,616,000 |
| 2013/04/16 | 220 | 224 | 215 | 219 | 12,396,000 |
| 2013/04/15 | 224 | 228 | 223 | 225 | 5,610,000 |
| 2013/04/12 | 231 | 232 | 226 | 228 | 8,550,000 |
| 2013/04/11 | 232 | 235 | 229 | 231 | 10,198,000 |
| 2013/04/10 | 223 | 233 | 223 | 232 | 14,166,000 |
| 2013/04/09 | 218 | 224 | 217 | 222 | 11,390,000 |
| 2013/04/08 | 211 | 216 | 210 | 213 | 14,719,000 |
| 2013/04/05 | 211 | 214 | 206 | 207 | 10,866,000 |
| 2013/04/04 | 206 | 206 | 199 | 206 | 14,826,000 |
| 2013/04/03 | 213 | 214 | 206 | 209 | 11,313,000 |
| 2013/04/02 | 215 | 219 | 206 | 213 | 12,074,000 |
| 2013/04/01 | 215 | 229 | 214 | 217 | 15,989,000 |
| 2013/03/29 | 216 | 219 | 214 | 218 | 6,715,000 |
| 2013/03/28 | 221 | 222 | 216 | 217 | 7,680,000 |
| 2013/03/27 | 223 | 224 | 221 | 223 | 3,495,000 |
| 2013/03/26 | 225 | 225 | 221 | 223 | 9,592,000 |
| 2013/03/25 | 229 | 229 | 223 | 226 | 5,944,000 |
| 2013/03/22 | 226 | 227 | 222 | 225 | 11,432,000 |
| 2013/03/21 | 226 | 231 | 226 | 228 | 16,587,000 |
| 2013/03/19 | 216 | 222 | 215 | 221 | 7,366,000 |
| 2013/03/18 | 215 | 217 | 213 | 214 | 4,421,000 |
| 2013/03/15 | 217 | 218 | 215 | 218 | 6,965,000 |
| 2013/03/14 | 218 | 219 | 212 | 217 | 7,708,000 |
| 2013/03/13 | 220 | 222 | 217 | 218 | 6,636,000 |
| 2013/03/12 | 217 | 223 | 217 | 221 | 15,807,000 |
| 2013/03/11 | 212 | 216 | 212 | 215 | 13,495,000 |
| 2013/03/08 | 212 | 215 | 211 | 213 | 12,368,000 |
| 2013/03/07 | 212 | 213 | 210 | 211 | 6,856,000 |
| 2013/03/06 | 210 | 212 | 209 | 211 | 4,975,000 |
| 2013/03/05 | 211 | 212 | 208 | 208 | 5,443,000 |
| 2013/03/04 | 213 | 213 | 210 | 210 | 6,344,000 |
| 2013/03/01 | 214 | 215 | 210 | 210 | 10,293,000 |
| 2013/02/28 | 215 | 216 | 213 | 215 | 5,910,000 |
| 2013/02/27 | 213 | 215 | 209 | 213 | 5,598,000 |
| 2013/02/26 | 212 | 218 | 212 | 213 | 7,832,000 |
| 2013/02/25 | 220 | 221 | 217 | 219 | 7,244,000 |
| 2013/02/22 | 215 | 218 | 211 | 217 | 11,338,000 |
| 2013/02/21 | 217 | 220 | 214 | 216 | 10,833,000 |
| 2013/02/20 | 212 | 219 | 211 | 218 | 15,502,000 |
| 2013/02/19 | 214 | 215 | 208 | 212 | 12,923,000 |
| 2013/02/18 | 204 | 215 | 203 | 214 | 16,946,000 |
| 2013/02/15 | 202 | 207 | 200 | 203 | 24,769,000 |
| 2013/02/14 | 197 | 203 | 196 | 202 | 11,226,000 |
| 2013/02/13 | 201 | 203 | 196 | 197 | 8,994,000 |
| 2013/02/12 | 201 | 202 | 199 | 200 | 6,191,000 |
| 2013/02/08 | 200 | 203 | 199 | 199 | 13,379,000 |
| 2013/02/07 | 202 | 203 | 200 | 203 | 13,149,000 |
| 2013/02/06 | 203 | 205 | 201 | 203 | 12,735,000 |
| 2013/02/05 | 200 | 204 | 199 | 199 | 13,114,000 |
| 2013/02/04 | 211 | 217 | 200 | 202 | 31,951,000 |
| 2013/02/01 | 211 | 212 | 207 | 209 | 13,321,000 |
| 2013/01/31 | 208 | 210 | 205 | 210 | 10,070,000 |
| 2013/01/30 | 206 | 209 | 205 | 209 | 5,696,000 |
| 2013/01/29 | 205 | 208 | 204 | 206 | 7,907,000 |
| 2013/01/28 | 211 | 212 | 206 | 206 | 8,338,000 |
| 2013/01/25 | 207 | 209 | 206 | 209 | 6,418,000 |
| 2013/01/24 | 200 | 205 | 199 | 203 | 7,545,000 |
| 2013/01/23 | 204 | 205 | 199 | 199 | 9,209,000 |
| 2013/01/22 | 208 | 210 | 205 | 207 | 8,710,000 |
| 2013/01/21 | 212 | 212 | 206 | 207 | 10,906,000 |
| 2013/01/18 | 207 | 208 | 204 | 208 | 8,967,000 |
| 2013/01/17 | 207 | 208 | 196 | 203 | 18,398,000 |
| 2013/01/16 | 217 | 217 | 208 | 209 | 11,289,000 |
| 2013/01/15 | 221 | 222 | 216 | 218 | 9,900,000 |
| 2013/01/11 | 224 | 225 | 219 | 219 | 7,069,000 |
| 2013/01/10 | 219 | 223 | 217 | 221 | 8,323,000 |
| 2013/01/09 | 212 | 218 | 211 | 216 | 8,196,000 |
| 2013/01/08 | 222 | 223 | 215 | 217 | 7,683,000 |
| 2013/01/07 | 229 | 229 | 222 | 223 | 7,055,000 |
| 2013/01/04 | 227 | 227 | 220 | 225 | 9,355,000 |