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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,290 | 1,299 | 1,285 | 1,288 | 308,000 |
| 2022/12/29 | 1,286 | 1,293 | 1,277 | 1,293 | 368,800 |
| 2022/12/28 | 1,291 | 1,295 | 1,285 | 1,295 | 468,100 |
| 2022/12/27 | 1,300 | 1,302 | 1,290 | 1,292 | 326,000 |
| 2022/12/26 | 1,293 | 1,298 | 1,287 | 1,294 | 321,200 |
| 2022/12/23 | 1,297 | 1,298 | 1,285 | 1,291 | 688,900 |
| 2022/12/22 | 1,295 | 1,304 | 1,289 | 1,297 | 642,500 |
| 2022/12/21 | 1,308 | 1,313 | 1,281 | 1,286 | 1,255,200 |
| 2022/12/20 | 1,324 | 1,332 | 1,301 | 1,310 | 1,152,300 |
| 2022/12/19 | 1,310 | 1,318 | 1,303 | 1,307 | 631,600 |
| 2022/12/16 | 1,323 | 1,332 | 1,311 | 1,316 | 956,700 |
| 2022/12/15 | 1,324 | 1,343 | 1,322 | 1,337 | 598,400 |
| 2022/12/14 | 1,308 | 1,331 | 1,304 | 1,324 | 848,300 |
| 2022/12/13 | 1,301 | 1,308 | 1,301 | 1,302 | 498,300 |
| 2022/12/12 | 1,304 | 1,308 | 1,295 | 1,300 | 408,000 |
| 2022/12/09 | 1,311 | 1,317 | 1,303 | 1,307 | 727,000 |
| 2022/12/08 | 1,297 | 1,302 | 1,287 | 1,302 | 500,400 |
| 2022/12/07 | 1,288 | 1,307 | 1,282 | 1,300 | 635,100 |
| 2022/12/06 | 1,289 | 1,295 | 1,281 | 1,289 | 668,500 |
| 2022/12/05 | 1,296 | 1,300 | 1,270 | 1,284 | 907,300 |
| 2022/12/02 | 1,314 | 1,314 | 1,293 | 1,297 | 626,700 |
| 2022/12/01 | 1,331 | 1,333 | 1,316 | 1,324 | 708,000 |
| 2022/11/30 | 1,354 | 1,360 | 1,325 | 1,328 | 1,615,800 |
| 2022/11/29 | 1,322 | 1,332 | 1,312 | 1,329 | 887,300 |
| 2022/11/28 | 1,327 | 1,334 | 1,318 | 1,325 | 898,200 |
| 2022/11/25 | 1,321 | 1,329 | 1,311 | 1,327 | 744,200 |
| 2022/11/24 | 1,298 | 1,311 | 1,296 | 1,306 | 941,800 |
| 2022/11/22 | 1,299 | 1,319 | 1,299 | 1,306 | 1,052,300 |
| 2022/11/21 | 1,279 | 1,295 | 1,270 | 1,292 | 968,700 |
| 2022/11/18 | 1,265 | 1,272 | 1,253 | 1,257 | 940,500 |
| 2022/11/17 | 1,234 | 1,261 | 1,234 | 1,254 | 880,800 |
| 2022/11/16 | 1,239 | 1,243 | 1,229 | 1,241 | 812,700 |
| 2022/11/15 | 1,239 | 1,250 | 1,237 | 1,244 | 610,400 |
| 2022/11/14 | 1,242 | 1,249 | 1,235 | 1,239 | 966,100 |
| 2022/11/11 | 1,252 | 1,254 | 1,238 | 1,241 | 1,061,200 |
| 2022/11/10 | 1,246 | 1,260 | 1,242 | 1,242 | 1,237,200 |
| 2022/11/09 | 1,243 | 1,263 | 1,239 | 1,250 | 1,605,400 |
| 2022/11/08 | 1,240 | 1,250 | 1,229 | 1,239 | 2,574,900 |
| 2022/11/07 | 1,370 | 1,376 | 1,201 | 1,229 | 3,803,600 |
| 2022/11/04 | 1,348 | 1,360 | 1,348 | 1,355 | 812,500 |
| 2022/11/02 | 1,347 | 1,375 | 1,346 | 1,369 | 889,800 |
| 2022/11/01 | 1,356 | 1,359 | 1,347 | 1,347 | 416,500 |
| 2022/10/31 | 1,350 | 1,357 | 1,342 | 1,350 | 538,900 |
| 2022/10/28 | 1,341 | 1,347 | 1,334 | 1,334 | 820,900 |
| 2022/10/27 | 1,361 | 1,362 | 1,348 | 1,350 | 494,000 |
| 2022/10/26 | 1,365 | 1,372 | 1,362 | 1,366 | 473,900 |
| 2022/10/25 | 1,370 | 1,370 | 1,354 | 1,359 | 757,600 |
| 2022/10/24 | 1,387 | 1,387 | 1,357 | 1,359 | 540,100 |
| 2022/10/21 | 1,375 | 1,380 | 1,365 | 1,370 | 481,500 |
| 2022/10/20 | 1,386 | 1,388 | 1,378 | 1,383 | 357,700 |
| 2022/10/19 | 1,388 | 1,402 | 1,387 | 1,394 | 421,800 |
| 2022/10/18 | 1,395 | 1,396 | 1,382 | 1,389 | 448,800 |
| 2022/10/17 | 1,391 | 1,391 | 1,381 | 1,385 | 384,600 |
| 2022/10/14 | 1,388 | 1,414 | 1,382 | 1,400 | 804,700 |
| 2022/10/13 | 1,367 | 1,379 | 1,361 | 1,371 | 487,200 |
| 2022/10/12 | 1,394 | 1,397 | 1,370 | 1,371 | 716,200 |
| 2022/10/11 | 1,402 | 1,404 | 1,389 | 1,393 | 695,300 |
| 2022/10/07 | 1,405 | 1,416 | 1,399 | 1,410 | 614,800 |
| 2022/10/06 | 1,418 | 1,433 | 1,417 | 1,420 | 588,100 |
| 2022/10/05 | 1,426 | 1,433 | 1,418 | 1,422 | 556,400 |
| 2022/10/04 | 1,396 | 1,425 | 1,395 | 1,416 | 1,024,000 |
| 2022/10/03 | 1,383 | 1,387 | 1,346 | 1,366 | 1,230,200 |
| 2022/09/30 | 1,425 | 1,431 | 1,394 | 1,402 | 837,500 |
| 2022/09/29 | 1,412 | 1,436 | 1,410 | 1,430 | 782,400 |
| 2022/09/28 | 1,419 | 1,423 | 1,405 | 1,418 | 1,027,200 |
| 2022/09/27 | 1,427 | 1,446 | 1,427 | 1,432 | 696,000 |
| 2022/09/26 | 1,448 | 1,449 | 1,427 | 1,427 | 1,081,600 |
| 2022/09/22 | 1,484 | 1,484 | 1,454 | 1,461 | 899,800 |
| 2022/09/21 | 1,465 | 1,484 | 1,464 | 1,473 | 564,800 |
| 2022/09/20 | 1,467 | 1,479 | 1,462 | 1,477 | 676,000 |
| 2022/09/16 | 1,461 | 1,465 | 1,445 | 1,454 | 1,082,700 |
| 2022/09/15 | 1,450 | 1,466 | 1,449 | 1,463 | 928,700 |
| 2022/09/14 | 1,441 | 1,449 | 1,437 | 1,446 | 706,700 |
| 2022/09/13 | 1,470 | 1,470 | 1,456 | 1,458 | 633,600 |
| 2022/09/12 | 1,489 | 1,489 | 1,462 | 1,473 | 476,100 |
| 2022/09/09 | 1,465 | 1,479 | 1,463 | 1,479 | 641,000 |
| 2022/09/08 | 1,454 | 1,469 | 1,447 | 1,469 | 741,200 |
| 2022/09/07 | 1,460 | 1,464 | 1,440 | 1,452 | 533,600 |
| 2022/09/06 | 1,462 | 1,470 | 1,454 | 1,460 | 764,300 |
| 2022/09/05 | 1,463 | 1,466 | 1,456 | 1,460 | 552,600 |
| 2022/09/02 | 1,456 | 1,462 | 1,442 | 1,460 | 605,700 |
| 2022/09/01 | 1,463 | 1,469 | 1,452 | 1,461 | 454,100 |
| 2022/08/31 | 1,469 | 1,480 | 1,467 | 1,475 | 598,200 |
| 2022/08/30 | 1,486 | 1,493 | 1,477 | 1,484 | 496,100 |
| 2022/08/29 | 1,453 | 1,476 | 1,453 | 1,475 | 554,900 |
| 2022/08/26 | 1,481 | 1,497 | 1,478 | 1,481 | 532,900 |
| 2022/08/25 | 1,472 | 1,474 | 1,466 | 1,473 | 375,600 |
| 2022/08/24 | 1,474 | 1,478 | 1,466 | 1,473 | 407,700 |
| 2022/08/23 | 1,463 | 1,468 | 1,455 | 1,465 | 299,700 |
| 2022/08/22 | 1,466 | 1,475 | 1,459 | 1,471 | 281,700 |
| 2022/08/19 | 1,470 | 1,478 | 1,463 | 1,474 | 365,800 |
| 2022/08/18 | 1,472 | 1,476 | 1,466 | 1,466 | 353,400 |
| 2022/08/17 | 1,469 | 1,482 | 1,464 | 1,480 | 712,600 |
| 2022/08/16 | 1,457 | 1,460 | 1,447 | 1,457 | 460,200 |
| 2022/08/15 | 1,467 | 1,471 | 1,447 | 1,460 | 633,300 |
| 2022/08/12 | 1,484 | 1,486 | 1,454 | 1,464 | 974,200 |
| 2022/08/10 | 1,440 | 1,459 | 1,431 | 1,458 | 714,200 |
| 2022/08/09 | 1,415 | 1,443 | 1,411 | 1,436 | 1,116,700 |
| 2022/08/08 | 1,462 | 1,480 | 1,412 | 1,431 | 2,322,700 |
| 2022/08/05 | 1,404 | 1,427 | 1,404 | 1,424 | 588,400 |
| 2022/08/04 | 1,418 | 1,425 | 1,410 | 1,420 | 561,700 |
| 2022/08/03 | 1,413 | 1,423 | 1,405 | 1,415 | 499,700 |
| 2022/08/02 | 1,422 | 1,428 | 1,401 | 1,425 | 1,061,400 |
| 2022/08/01 | 1,420 | 1,430 | 1,416 | 1,429 | 727,800 |
| 2022/07/29 | 1,423 | 1,424 | 1,404 | 1,406 | 835,400 |
| 2022/07/28 | 1,433 | 1,435 | 1,422 | 1,429 | 738,500 |
| 2022/07/27 | 1,441 | 1,443 | 1,427 | 1,434 | 536,300 |
| 2022/07/26 | 1,443 | 1,454 | 1,440 | 1,441 | 627,500 |
| 2022/07/25 | 1,445 | 1,453 | 1,437 | 1,439 | 568,000 |
| 2022/07/22 | 1,444 | 1,453 | 1,422 | 1,447 | 1,235,600 |
| 2022/07/21 | 1,443 | 1,457 | 1,443 | 1,451 | 797,600 |
| 2022/07/20 | 1,429 | 1,450 | 1,424 | 1,448 | 905,400 |
| 2022/07/19 | 1,418 | 1,418 | 1,397 | 1,406 | 505,600 |
| 2022/07/15 | 1,403 | 1,409 | 1,390 | 1,402 | 597,600 |
| 2022/07/14 | 1,398 | 1,410 | 1,395 | 1,406 | 670,300 |
| 2022/07/13 | 1,407 | 1,422 | 1,399 | 1,399 | 664,700 |
| 2022/07/12 | 1,420 | 1,424 | 1,406 | 1,409 | 619,300 |
| 2022/07/11 | 1,429 | 1,436 | 1,414 | 1,432 | 708,800 |
| 2022/07/08 | 1,420 | 1,442 | 1,414 | 1,419 | 904,400 |
| 2022/07/07 | 1,400 | 1,422 | 1,391 | 1,418 | 872,100 |
| 2022/07/06 | 1,403 | 1,408 | 1,372 | 1,375 | 938,500 |
| 2022/07/05 | 1,428 | 1,428 | 1,414 | 1,422 | 451,400 |
| 2022/07/04 | 1,423 | 1,428 | 1,406 | 1,422 | 845,000 |
| 2022/07/01 | 1,422 | 1,431 | 1,399 | 1,408 | 688,000 |
| 2022/06/30 | 1,414 | 1,426 | 1,404 | 1,413 | 764,200 |
| 2022/06/29 | 1,405 | 1,419 | 1,401 | 1,413 | 867,800 |
| 2022/06/28 | 1,415 | 1,425 | 1,407 | 1,420 | 605,700 |
| 2022/06/27 | 1,410 | 1,425 | 1,407 | 1,415 | 547,000 |
| 2022/06/24 | 1,407 | 1,407 | 1,380 | 1,398 | 872,600 |
| 2022/06/23 | 1,372 | 1,392 | 1,370 | 1,387 | 639,200 |
| 2022/06/22 | 1,401 | 1,403 | 1,376 | 1,383 | 1,021,500 |
| 2022/06/21 | 1,375 | 1,399 | 1,364 | 1,396 | 1,177,200 |
| 2022/06/20 | 1,421 | 1,422 | 1,361 | 1,365 | 1,070,900 |
| 2022/06/17 | 1,393 | 1,425 | 1,389 | 1,414 | 1,479,500 |
| 2022/06/16 | 1,400 | 1,441 | 1,396 | 1,434 | 1,348,600 |
| 2022/06/15 | 1,390 | 1,397 | 1,374 | 1,384 | 1,343,800 |
| 2022/06/14 | 1,347 | 1,366 | 1,340 | 1,362 | 867,600 |
| 2022/06/13 | 1,349 | 1,368 | 1,348 | 1,365 | 699,200 |
| 2022/06/10 | 1,392 | 1,392 | 1,373 | 1,376 | 737,600 |
| 2022/06/09 | 1,400 | 1,414 | 1,393 | 1,400 | 549,700 |
| 2022/06/08 | 1,398 | 1,403 | 1,394 | 1,399 | 561,600 |
| 2022/06/07 | 1,389 | 1,400 | 1,386 | 1,396 | 768,100 |
| 2022/06/06 | 1,358 | 1,390 | 1,358 | 1,378 | 1,249,000 |
| 2022/06/03 | 1,372 | 1,372 | 1,345 | 1,350 | 526,000 |
| 2022/06/02 | 1,357 | 1,369 | 1,352 | 1,359 | 559,100 |
| 2022/06/01 | 1,332 | 1,358 | 1,331 | 1,358 | 578,700 |
| 2022/05/31 | 1,352 | 1,360 | 1,322 | 1,325 | 1,160,200 |
| 2022/05/30 | 1,339 | 1,354 | 1,329 | 1,349 | 813,300 |
| 2022/05/27 | 1,326 | 1,329 | 1,317 | 1,323 | 639,500 |
| 2022/05/26 | 1,338 | 1,346 | 1,316 | 1,316 | 763,700 |
| 2022/05/25 | 1,331 | 1,343 | 1,323 | 1,333 | 1,034,200 |
| 2022/05/24 | 1,338 | 1,343 | 1,326 | 1,327 | 1,012,400 |
| 2022/05/23 | 1,337 | 1,340 | 1,322 | 1,327 | 705,300 |
| 2022/05/20 | 1,319 | 1,338 | 1,316 | 1,332 | 609,500 |
| 2022/05/19 | 1,297 | 1,336 | 1,295 | 1,332 | 698,500 |
| 2022/05/18 | 1,353 | 1,354 | 1,322 | 1,325 | 849,000 |
| 2022/05/17 | 1,323 | 1,343 | 1,323 | 1,339 | 879,400 |
| 2022/05/16 | 1,333 | 1,340 | 1,325 | 1,330 | 938,500 |
| 2022/05/13 | 1,311 | 1,336 | 1,306 | 1,332 | 1,679,300 |
| 2022/05/12 | 1,411 | 1,424 | 1,375 | 1,380 | 1,542,600 |
| 2022/05/11 | 1,398 | 1,401 | 1,376 | 1,393 | 809,100 |
| 2022/05/10 | 1,398 | 1,415 | 1,387 | 1,415 | 987,100 |
| 2022/05/09 | 1,411 | 1,411 | 1,388 | 1,390 | 936,000 |
| 2022/05/06 | 1,369 | 1,410 | 1,365 | 1,409 | 1,123,300 |
| 2022/05/02 | 1,370 | 1,384 | 1,358 | 1,380 | 716,100 |
| 2022/04/28 | 1,344 | 1,388 | 1,343 | 1,388 | 1,154,500 |
| 2022/04/27 | 1,347 | 1,351 | 1,331 | 1,332 | 1,012,400 |
| 2022/04/26 | 1,355 | 1,376 | 1,354 | 1,368 | 733,200 |
| 2022/04/25 | 1,357 | 1,359 | 1,345 | 1,358 | 666,500 |
| 2022/04/22 | 1,349 | 1,379 | 1,346 | 1,374 | 954,100 |
| 2022/04/21 | 1,355 | 1,362 | 1,348 | 1,361 | 689,000 |
| 2022/04/20 | 1,326 | 1,361 | 1,320 | 1,356 | 975,800 |
| 2022/04/19 | 1,320 | 1,322 | 1,306 | 1,317 | 622,200 |
| 2022/04/18 | 1,300 | 1,307 | 1,286 | 1,307 | 688,000 |
| 2022/04/15 | 1,318 | 1,321 | 1,302 | 1,308 | 579,900 |
| 2022/04/14 | 1,325 | 1,329 | 1,316 | 1,324 | 641,300 |
| 2022/04/13 | 1,314 | 1,320 | 1,308 | 1,320 | 596,300 |
| 2022/04/12 | 1,304 | 1,315 | 1,300 | 1,300 | 738,300 |
| 2022/04/11 | 1,328 | 1,333 | 1,307 | 1,312 | 633,300 |
| 2022/04/08 | 1,320 | 1,329 | 1,312 | 1,326 | 1,038,600 |
| 2022/04/07 | 1,300 | 1,327 | 1,298 | 1,322 | 1,044,100 |
| 2022/04/06 | 1,347 | 1,347 | 1,311 | 1,311 | 1,592,300 |
| 2022/04/05 | 1,369 | 1,371 | 1,357 | 1,363 | 540,800 |
| 2022/04/04 | 1,356 | 1,358 | 1,350 | 1,356 | 493,400 |
| 2022/04/01 | 1,350 | 1,366 | 1,344 | 1,365 | 486,200 |
| 2022/03/31 | 1,377 | 1,382 | 1,363 | 1,363 | 842,200 |
| 2022/03/30 | 1,391 | 1,394 | 1,379 | 1,392 | 1,098,800 |
| 2022/03/29 | 1,406 | 1,411 | 1,398 | 1,405 | 708,500 |
| 2022/03/28 | 1,409 | 1,415 | 1,392 | 1,406 | 717,600 |
| 2022/03/25 | 1,417 | 1,419 | 1,393 | 1,403 | 736,700 |
| 2022/03/24 | 1,400 | 1,404 | 1,392 | 1,403 | 596,800 |
| 2022/03/23 | 1,400 | 1,414 | 1,394 | 1,410 | 1,053,900 |
| 2022/03/22 | 1,389 | 1,398 | 1,379 | 1,392 | 895,500 |
| 2022/03/18 | 1,350 | 1,383 | 1,347 | 1,377 | 1,954,600 |
| 2022/03/17 | 1,328 | 1,347 | 1,323 | 1,345 | 1,288,400 |
| 2022/03/16 | 1,333 | 1,341 | 1,319 | 1,327 | 1,144,300 |
| 2022/03/15 | 1,315 | 1,332 | 1,314 | 1,329 | 686,200 |
| 2022/03/14 | 1,307 | 1,316 | 1,299 | 1,304 | 901,400 |
| 2022/03/11 | 1,293 | 1,299 | 1,285 | 1,294 | 870,300 |
| 2022/03/10 | 1,291 | 1,303 | 1,275 | 1,299 | 1,094,800 |
| 2022/03/09 | 1,270 | 1,279 | 1,251 | 1,255 | 1,325,500 |
| 2022/03/08 | 1,281 | 1,295 | 1,265 | 1,268 | 1,449,100 |
| 2022/03/07 | 1,328 | 1,330 | 1,288 | 1,297 | 1,373,300 |
| 2022/03/04 | 1,342 | 1,353 | 1,337 | 1,347 | 1,312,400 |
| 2022/03/03 | 1,353 | 1,358 | 1,342 | 1,355 | 974,400 |
| 2022/03/02 | 1,363 | 1,366 | 1,333 | 1,333 | 1,312,800 |
| 2022/03/01 | 1,397 | 1,405 | 1,382 | 1,382 | 861,300 |
| 2022/02/28 | 1,370 | 1,383 | 1,368 | 1,383 | 767,400 |
| 2022/02/25 | 1,375 | 1,377 | 1,357 | 1,368 | 952,300 |
| 2022/02/24 | 1,400 | 1,411 | 1,376 | 1,380 | 1,369,800 |
| 2022/02/22 | 1,407 | 1,417 | 1,398 | 1,416 | 688,700 |
| 2022/02/21 | 1,410 | 1,423 | 1,404 | 1,418 | 450,700 |
| 2022/02/18 | 1,410 | 1,427 | 1,408 | 1,417 | 611,300 |
| 2022/02/17 | 1,436 | 1,442 | 1,415 | 1,416 | 613,600 |
| 2022/02/16 | 1,420 | 1,444 | 1,416 | 1,440 | 763,500 |
| 2022/02/15 | 1,408 | 1,430 | 1,404 | 1,410 | 808,800 |
| 2022/02/14 | 1,406 | 1,416 | 1,397 | 1,408 | 761,400 |
| 2022/02/10 | 1,444 | 1,444 | 1,419 | 1,423 | 1,061,100 |
| 2022/02/09 | 1,400 | 1,437 | 1,396 | 1,426 | 1,434,000 |
| 2022/02/08 | 1,341 | 1,395 | 1,332 | 1,390 | 2,211,300 |
| 2022/02/07 | 1,450 | 1,454 | 1,373 | 1,384 | 2,648,000 |
| 2022/02/04 | 1,464 | 1,470 | 1,449 | 1,455 | 600,800 |
| 2022/02/03 | 1,445 | 1,468 | 1,444 | 1,468 | 741,900 |
| 2022/02/02 | 1,407 | 1,444 | 1,406 | 1,434 | 727,000 |
| 2022/02/01 | 1,425 | 1,429 | 1,405 | 1,406 | 900,000 |
| 2022/01/31 | 1,448 | 1,455 | 1,438 | 1,440 | 772,900 |
| 2022/01/28 | 1,443 | 1,466 | 1,443 | 1,462 | 821,300 |
| 2022/01/27 | 1,431 | 1,447 | 1,413 | 1,421 | 880,000 |
| 2022/01/26 | 1,463 | 1,464 | 1,422 | 1,422 | 740,700 |
| 2022/01/25 | 1,450 | 1,457 | 1,433 | 1,456 | 687,600 |
| 2022/01/24 | 1,450 | 1,462 | 1,441 | 1,457 | 421,400 |
| 2022/01/21 | 1,443 | 1,459 | 1,435 | 1,458 | 701,000 |
| 2022/01/20 | 1,448 | 1,470 | 1,447 | 1,451 | 714,100 |
| 2022/01/19 | 1,455 | 1,475 | 1,442 | 1,447 | 1,037,900 |
| 2022/01/18 | 1,496 | 1,501 | 1,477 | 1,478 | 1,131,800 |
| 2022/01/17 | 1,489 | 1,502 | 1,486 | 1,498 | 479,900 |
| 2022/01/14 | 1,498 | 1,501 | 1,469 | 1,479 | 881,900 |
| 2022/01/13 | 1,484 | 1,498 | 1,479 | 1,495 | 743,000 |
| 2022/01/12 | 1,474 | 1,479 | 1,467 | 1,477 | 650,800 |
| 2022/01/11 | 1,460 | 1,468 | 1,450 | 1,457 | 708,300 |
| 2022/01/07 | 1,444 | 1,458 | 1,441 | 1,451 | 746,400 |
| 2022/01/06 | 1,468 | 1,474 | 1,436 | 1,443 | 705,300 |
| 2022/01/05 | 1,442 | 1,465 | 1,430 | 1,465 | 893,400 |
| 2022/01/04 | 1,420 | 1,435 | 1,415 | 1,430 | 698,000 |