3401 帝人(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 580 | 593 | 578 | 590 | 1,304,000 | 2,950 |
| 2000-12-28 | 586 | 586 | 574 | 585 | 1,303,000 | 2,925 |
| 2000-12-27 | 575 | 585 | 571 | 584 | 2,503,000 | 2,920 |
| 2000-12-26 | 568 | 574 | 565 | 570 | 1,121,000 | 2,850 |
| 2000-12-25 | 559 | 576 | 559 | 570 | 2,404,000 | 2,850 |
| 2000-12-22 | 550 | 550 | 535 | 546 | 1,162,000 | 2,730 |
| 2000-12-21 | 540 | 554 | 536 | 542 | 1,594,000 | 2,710 |
| 2000-12-20 | 534 | 560 | 533 | 556 | 2,837,000 | 2,780 |
| 2000-12-19 | 560 | 560 | 550 | 554 | 2,563,000 | 2,770 |
| 2000-12-18 | 569 | 572 | 560 | 562 | 5,638,000 | 2,810 |
| 2000-12-15 | 545 | 567 | 543 | 558 | 7,794,000 | 2,790 |
| 2000-12-14 | 535 | 547 | 535 | 538 | 3,328,000 | 2,690 |
| 2000-12-13 | 537 | 539 | 533 | 536 | 2,049,000 | 2,680 |
| 2000-12-12 | 530 | 543 | 530 | 535 | 3,010,000 | 2,675 |
| 2000-12-11 | 534 | 535 | 526 | 529 | 1,374,000 | 2,645 |
| 2000-12-08 | 525 | 533 | 525 | 530 | 5,118,000 | 2,650 |
| 2000-12-07 | 517 | 525 | 515 | 515 | 1,070,000 | 2,575 |
| 2000-12-06 | 522 | 527 | 514 | 522 | 1,468,000 | 2,610 |
| 2000-12-05 | 530 | 530 | 517 | 518 | 1,300,000 | 2,590 |
| 2000-12-04 | 538 | 538 | 526 | 529 | 1,028,000 | 2,645 |
| 2000-12-01 | 518 | 539 | 511 | 533 | 4,457,000 | 2,665 |
| 2000-11-30 | 509 | 515 | 498 | 515 | 2,422,000 | 2,575 |
| 2000-11-29 | 505 | 520 | 505 | 517 | 1,436,000 | 2,585 |
| 2000-11-28 | 520 | 524 | 511 | 515 | 1,340,000 | 2,575 |
| 2000-11-27 | 517 | 525 | 508 | 525 | 1,094,000 | 2,625 |
| 2000-11-24 | 525 | 525 | 517 | 525 | 1,062,000 | 2,625 |
| 2000-11-22 | 511 | 526 | 506 | 525 | 3,164,000 | 2,625 |
| 2000-11-21 | 510 | 515 | 501 | 509 | 2,564,000 | 2,545 |
| 2000-11-20 | 513 | 518 | 510 | 517 | 1,725,000 | 2,585 |
| 2000-11-17 | 505 | 514 | 505 | 514 | 1,613,000 | 2,570 |
| 2000-11-16 | 501 | 511 | 501 | 510 | 1,990,000 | 2,550 |
| 2000-11-15 | 505 | 514 | 501 | 505 | 1,770,000 | 2,525 |
| 2000-11-14 | 492 | 505 | 491 | 505 | 1,090,000 | 2,525 |
| 2000-11-13 | 486 | 490 | 480 | 490 | 1,009,000 | 2,450 |
| 2000-11-10 | 498 | 504 | 495 | 501 | 1,908,000 | 2,505 |
| 2000-11-09 | 500 | 505 | 492 | 502 | 1,550,000 | 2,510 |
| 2000-11-08 | 513 | 517 | 501 | 507 | 2,285,000 | 2,535 |
| 2000-11-07 | 510 | 520 | 507 | 519 | 4,154,000 | 2,595 |
| 2000-11-06 | 515 | 515 | 505 | 514 | 1,582,000 | 2,570 |
| 2000-11-02 | 504 | 518 | 503 | 513 | 5,048,000 | 2,565 |
| 2000-11-01 | 500 | 508 | 495 | 504 | 4,314,000 | 2,520 |
| 2000-10-31 | 493 | 499 | 485 | 494 | 2,527,000 | 2,470 |
| 2000-10-30 | 490 | 493 | 488 | 490 | 2,068,000 | 2,450 |
| 2000-10-27 | 488 | 490 | 484 | 484 | 1,840,000 | 2,420 |
| 2000-10-26 | 474 | 480 | 472 | 479 | 1,362,000 | 2,395 |
| 2000-10-25 | 475 | 482 | 469 | 469 | 1,784,000 | 2,345 |
| 2000-10-24 | 479 | 491 | 477 | 481 | 4,560,000 | 2,405 |
| 2000-10-23 | 468 | 474 | 461 | 464 | 1,026,000 | 2,320 |
| 2000-10-20 | 465 | 469 | 458 | 458 | 949,000 | 2,290 |
| 2000-10-19 | 453 | 462 | 438 | 454 | 1,279,000 | 2,270 |
| 2000-10-18 | 459 | 462 | 448 | 453 | 1,026,000 | 2,265 |
| 2000-10-17 | 454 | 463 | 450 | 451 | 579,000 | 2,255 |
| 2000-10-16 | 463 | 465 | 454 | 458 | 397,000 | 2,290 |
| 2000-10-13 | 457 | 465 | 457 | 462 | 1,178,000 | 2,310 |
| 2000-10-12 | 463 | 475 | 462 | 475 | 1,769,000 | 2,375 |
| 2000-10-11 | 460 | 464 | 458 | 463 | 1,022,000 | 2,315 |
| 2000-10-10 | 455 | 470 | 455 | 456 | 1,180,000 | 2,280 |
| 2000-10-06 | 463 | 475 | 461 | 475 | 777,000 | 2,375 |
| 2000-10-05 | 469 | 469 | 459 | 465 | 677,000 | 2,325 |
| 2000-10-04 | 470 | 480 | 465 | 470 | 628,000 | 2,350 |
| 2000-10-03 | 465 | 472 | 464 | 470 | 844,000 | 2,350 |
| 2000-10-02 | 455 | 472 | 451 | 472 | 1,530,000 | 2,360 |
| 2000-09-29 | 470 | 479 | 450 | 450 | 2,855,000 | 2,250 |
| 2000-09-28 | 460 | 464 | 455 | 458 | 1,126,000 | 2,290 |
| 2000-09-27 | 452 | 468 | 452 | 460 | 3,007,000 | 2,300 |
| 2000-09-26 | 451 | 459 | 450 | 457 | 2,460,000 | 2,285 |
| 2000-09-25 | 449 | 452 | 445 | 449 | 1,646,000 | 2,245 |
| 2000-09-22 | 440 | 441 | 426 | 437 | 1,561,000 | 2,185 |
| 2000-09-21 | 434 | 449 | 430 | 440 | 2,515,000 | 2,200 |
| 2000-09-20 | 435 | 438 | 428 | 438 | 1,395,000 | 2,190 |
| 2000-09-19 | 407 | 441 | 407 | 438 | 4,865,000 | 2,190 |
| 2000-09-18 | 400 | 407 | 400 | 407 | 1,537,000 | 2,035 |
| 2000-09-14 | 413 | 418 | 409 | 410 | 1,387,000 | 2,050 |
| 2000-09-13 | 419 | 420 | 406 | 413 | 1,127,000 | 2,065 |
| 2000-09-12 | 417 | 425 | 416 | 420 | 929,000 | 2,100 |
| 2000-09-11 | 430 | 430 | 411 | 412 | 965,000 | 2,060 |
| 2000-09-08 | 429 | 433 | 425 | 433 | 5,411,000 | 2,165 |
| 2000-09-07 | 415 | 425 | 414 | 424 | 2,387,000 | 2,120 |
| 2000-09-06 | 410 | 414 | 409 | 410 | 2,099,000 | 2,050 |
| 2000-09-05 | 418 | 418 | 405 | 408 | 1,890,000 | 2,040 |
| 2000-09-04 | 401 | 421 | 400 | 416 | 2,447,000 | 2,080 |
| 2000-09-01 | 400 | 402 | 391 | 393 | 1,593,000 | 1,965 |
| 2000-08-31 | 403 | 410 | 396 | 396 | 3,295,000 | 1,980 |
| 2000-08-30 | 404 | 405 | 402 | 402 | 898,000 | 2,010 |
| 2000-08-29 | 402 | 406 | 401 | 404 | 1,240,000 | 2,020 |
| 2000-08-28 | 408 | 410 | 400 | 402 | 2,016,000 | 2,010 |
| 2000-08-25 | 410 | 415 | 403 | 413 | 2,124,000 | 2,065 |
| 2000-08-24 | 410 | 416 | 410 | 411 | 2,071,000 | 2,055 |
| 2000-08-23 | 412 | 418 | 408 | 410 | 1,720,000 | 2,050 |
| 2000-08-22 | 410 | 420 | 410 | 420 | 1,634,000 | 2,100 |
| 2000-08-21 | 416 | 418 | 408 | 415 | 1,570,000 | 2,075 |
| 2000-08-18 | 420 | 426 | 412 | 420 | 2,010,000 | 2,100 |
| 2000-08-17 | 426 | 429 | 421 | 423 | 1,291,000 | 2,115 |
| 2000-08-16 | 425 | 435 | 422 | 429 | 1,451,000 | 2,145 |
| 2000-08-15 | 428 | 429 | 419 | 428 | 1,345,000 | 2,140 |
| 2000-08-14 | 430 | 434 | 420 | 425 | 2,622,000 | 2,125 |
| 2000-08-11 | 425 | 438 | 424 | 435 | 5,378,000 | 2,175 |
| 2000-08-10 | 453 | 453 | 415 | 415 | 2,030,000 | 2,075 |
| 2000-08-09 | 462 | 469 | 454 | 463 | 1,045,000 | 2,315 |
| 2000-08-08 | 469 | 469 | 456 | 457 | 1,827,000 | 2,285 |
| 2000-08-07 | 441 | 474 | 440 | 461 | 3,511,000 | 2,305 |
| 2000-08-04 | 430 | 442 | 430 | 437 | 2,159,000 | 2,185 |
| 2000-08-03 | 445 | 445 | 427 | 432 | 1,203,000 | 2,160 |
| 2000-08-02 | 436 | 442 | 434 | 440 | 871,000 | 2,200 |
| 2000-08-01 | 450 | 455 | 431 | 440 | 1,023,000 | 2,200 |
| 2000-07-31 | 435 | 449 | 413 | 449 | 1,530,000 | 2,245 |
| 2000-07-28 | 440 | 444 | 438 | 440 | 984,000 | 2,200 |
| 2000-07-27 | 444 | 445 | 431 | 440 | 931,000 | 2,200 |
| 2000-07-26 | 450 | 450 | 442 | 447 | 993,000 | 2,235 |
| 2000-07-25 | 445 | 457 | 440 | 455 | 1,194,000 | 2,275 |
| 2000-07-24 | 456 | 456 | 446 | 446 | 1,234,000 | 2,230 |
| 2000-07-21 | 461 | 463 | 452 | 452 | 1,055,000 | 2,260 |
| 2000-07-19 | 463 | 463 | 458 | 458 | 1,299,000 | 2,290 |
| 2000-07-18 | 477 | 477 | 461 | 466 | 863,000 | 2,330 |
| 2000-07-17 | 484 | 495 | 467 | 472 | 1,302,000 | 2,360 |
| 2000-07-14 | 476 | 480 | 455 | 479 | 4,390,000 | 2,395 |
| 2000-07-13 | 504 | 505 | 483 | 486 | 1,377,000 | 2,430 |
| 2000-07-12 | 503 | 503 | 488 | 499 | 1,777,000 | 2,495 |
| 2000-07-11 | 514 | 519 | 501 | 503 | 1,215,000 | 2,515 |
| 2000-07-10 | 503 | 512 | 501 | 510 | 1,303,000 | 2,550 |
| 2000-07-07 | 506 | 517 | 499 | 513 | 1,562,000 | 2,565 |
| 2000-07-06 | 505 | 518 | 505 | 516 | 1,272,000 | 2,580 |
| 2000-07-05 | 528 | 535 | 521 | 525 | 1,858,000 | 2,625 |
| 2000-07-04 | 518 | 525 | 509 | 520 | 1,648,000 | 2,600 |
| 2000-07-03 | 512 | 517 | 511 | 516 | 1,057,000 | 2,580 |
| 2000-06-30 | 508 | 521 | 500 | 517 | 1,415,000 | 2,585 |
| 2000-06-29 | 516 | 518 | 506 | 508 | 926,000 | 2,540 |
| 2000-06-28 | 500 | 514 | 500 | 508 | 2,533,000 | 2,540 |
| 2000-06-27 | 481 | 497 | 479 | 497 | 1,054,000 | 2,485 |
| 2000-06-26 | 488 | 488 | 473 | 475 | 1,006,000 | 2,375 |
| 2000-06-23 | 489 | 495 | 483 | 485 | 1,122,000 | 2,425 |
| 2000-06-22 | 501 | 508 | 480 | 485 | 1,523,000 | 2,425 |
| 2000-06-21 | 502 | 505 | 491 | 496 | 1,409,000 | 2,480 |
| 2000-06-20 | 492 | 500 | 489 | 497 | 1,747,000 | 2,485 |
| 2000-06-19 | 478 | 487 | 478 | 487 | 1,224,000 | 2,435 |
| 2000-06-16 | 478 | 482 | 471 | 473 | 1,347,000 | 2,365 |
| 2000-06-15 | 488 | 488 | 474 | 475 | 2,103,000 | 2,375 |
| 2000-06-14 | 494 | 494 | 481 | 483 | 1,864,000 | 2,415 |
| 2000-06-13 | 474 | 487 | 474 | 485 | 3,713,000 | 2,425 |
| 2000-06-12 | 473 | 475 | 466 | 474 | 1,479,000 | 2,370 |
| 2000-06-09 | 451 | 474 | 451 | 471 | 5,980,000 | 2,355 |
| 2000-06-08 | 455 | 460 | 452 | 453 | 3,829,000 | 2,265 |
| 2000-06-07 | 457 | 460 | 446 | 448 | 2,674,000 | 2,240 |
| 2000-06-06 | 448 | 451 | 444 | 448 | 1,875,000 | 2,240 |
| 2000-06-05 | 450 | 457 | 445 | 450 | 2,070,000 | 2,250 |
| 2000-06-02 | 470 | 470 | 453 | 456 | 1,104,000 | 2,280 |
| 2000-06-01 | 454 | 468 | 451 | 468 | 962,000 | 2,340 |
| 2000-05-31 | 455 | 458 | 448 | 449 | 1,738,000 | 2,245 |
| 2000-05-30 | 470 | 473 | 460 | 460 | 1,393,000 | 2,300 |
| 2000-05-29 | 466 | 469 | 461 | 467 | 1,353,000 | 2,335 |
| 2000-05-26 | 479 | 479 | 463 | 464 | 1,653,000 | 2,320 |
| 2000-05-25 | 514 | 514 | 475 | 480 | 2,198,000 | 2,400 |
| 2000-05-24 | 493 | 506 | 482 | 506 | 1,554,000 | 2,530 |
| 2000-05-23 | 493 | 504 | 480 | 500 | 2,508,000 | 2,500 |
| 2000-05-22 | 505 | 515 | 505 | 508 | 1,513,000 | 2,540 |
| 2000-05-19 | 531 | 533 | 513 | 525 | 1,396,000 | 2,625 |
| 2000-05-18 | 532 | 535 | 525 | 533 | 1,226,000 | 2,665 |
| 2000-05-17 | 530 | 535 | 517 | 535 | 1,227,000 | 2,675 |
| 2000-05-16 | 531 | 542 | 529 | 529 | 2,320,000 | 2,645 |
| 2000-05-15 | 511 | 528 | 510 | 527 | 1,256,000 | 2,635 |
| 2000-05-12 | 515 | 515 | 497 | 509 | 2,264,000 | 2,545 |
| 2000-05-11 | 505 | 513 | 501 | 508 | 1,231,000 | 2,540 |
| 2000-05-10 | 528 | 530 | 511 | 525 | 1,991,000 | 2,625 |
| 2000-05-09 | 532 | 543 | 528 | 538 | 3,966,000 | 2,690 |
| 2000-05-08 | 520 | 532 | 516 | 524 | 3,330,000 | 2,620 |
| 2000-05-02 | 498 | 511 | 495 | 510 | 3,858,000 | 2,550 |
| 2000-05-01 | 495 | 495 | 476 | 495 | 2,074,000 | 2,475 |
| 2000-04-28 | 477 | 490 | 475 | 483 | 1,365,000 | 2,415 |
| 2000-04-27 | 488 | 488 | 475 | 481 | 1,171,000 | 2,405 |
| 2000-04-26 | 485 | 493 | 481 | 493 | 1,699,000 | 2,465 |
| 2000-04-25 | 479 | 490 | 477 | 490 | 1,709,000 | 2,450 |
| 2000-04-24 | 462 | 492 | 457 | 479 | 1,874,000 | 2,395 |
| 2000-04-21 | 475 | 480 | 425 | 453 | 2,433,000 | 2,265 |
| 2000-04-20 | 475 | 489 | 466 | 475 | 1,779,000 | 2,375 |
| 2000-04-19 | 480 | 495 | 460 | 495 | 1,992,000 | 2,475 |
| 2000-04-18 | 470 | 490 | 464 | 490 | 2,013,000 | 2,450 |
| 2000-04-17 | 458 | 470 | 445 | 464 | 1,513,000 | 2,320 |
| 2000-04-14 | 486 | 487 | 478 | 483 | 1,760,000 | 2,415 |
| 2000-04-13 | 468 | 481 | 465 | 481 | 2,425,000 | 2,405 |
| 2000-04-12 | 468 | 468 | 456 | 463 | 1,299,000 | 2,315 |
| 2000-04-11 | 464 | 474 | 463 | 471 | 1,954,000 | 2,355 |
| 2000-04-10 | 464 | 467 | 457 | 461 | 1,008,000 | 2,305 |
| 2000-04-07 | 460 | 474 | 460 | 463 | 2,030,000 | 2,315 |
| 2000-04-06 | 463 | 465 | 454 | 454 | 895,000 | 2,270 |
| 2000-04-05 | 460 | 476 | 455 | 471 | 2,375,000 | 2,355 |
| 2000-04-04 | 450 | 456 | 444 | 451 | 1,670,000 | 2,255 |
| 2000-04-03 | 440 | 460 | 437 | 460 | 967,000 | 2,300 |
| 2000-03-31 | 447 | 447 | 430 | 435 | 803,000 | 2,175 |
| 2000-03-30 | 447 | 460 | 447 | 447 | 805,000 | 2,235 |
| 2000-03-29 | 452 | 462 | 447 | 447 | 894,000 | 2,235 |
| 2000-03-28 | 472 | 473 | 460 | 462 | 535,000 | 2,310 |
| 2000-03-27 | 473 | 473 | 460 | 470 | 1,617,000 | 2,350 |
| 2000-03-24 | 450 | 460 | 440 | 458 | 1,253,000 | 2,290 |
| 2000-03-23 | 423 | 441 | 423 | 438 | 1,423,000 | 2,190 |
| 2000-03-22 | 422 | 429 | 411 | 418 | 1,887,000 | 2,090 |
| 2000-03-21 | 427 | 437 | 422 | 437 | 1,034,000 | 2,185 |
| 2000-03-17 | 432 | 432 | 410 | 428 | 1,517,000 | 2,140 |
| 2000-03-16 | 419 | 425 | 409 | 424 | 1,374,000 | 2,120 |
| 2000-03-15 | 420 | 421 | 406 | 418 | 1,607,000 | 2,090 |
| 2000-03-14 | 437 | 439 | 421 | 426 | 1,566,000 | 2,130 |
| 2000-03-13 | 444 | 458 | 441 | 452 | 1,518,000 | 2,260 |
| 2000-03-10 | 440 | 454 | 435 | 454 | 3,666,000 | 2,270 |
| 2000-03-09 | 426 | 440 | 425 | 430 | 1,121,000 | 2,150 |
| 2000-03-08 | 440 | 453 | 423 | 425 | 1,714,000 | 2,125 |
| 2000-03-07 | 449 | 453 | 430 | 440 | 1,451,000 | 2,200 |
| 2000-03-06 | 432 | 447 | 428 | 439 | 1,512,000 | 2,195 |
| 2000-03-03 | 424 | 427 | 418 | 423 | 1,598,000 | 2,115 |
| 2000-03-02 | 425 | 434 | 418 | 421 | 2,061,000 | 2,105 |
| 2000-03-01 | 432 | 436 | 420 | 426 | 1,480,000 | 2,130 |
| 2000-02-29 | 435 | 437 | 427 | 431 | 2,456,000 | 2,155 |
| 2000-02-28 | 447 | 450 | 427 | 435 | 1,957,000 | 2,175 |
| 2000-02-25 | 462 | 462 | 433 | 447 | 2,151,000 | 2,235 |
| 2000-02-24 | 459 | 475 | 458 | 462 | 1,752,000 | 2,310 |
| 2000-02-23 | 454 | 458 | 452 | 458 | 2,900,000 | 2,290 |
| 2000-02-22 | 458 | 460 | 452 | 454 | 2,525,000 | 2,270 |
| 2000-02-21 | 456 | 461 | 452 | 461 | 2,266,000 | 2,305 |
| 2000-02-18 | 467 | 467 | 449 | 456 | 1,720,000 | 2,280 |
| 2000-02-17 | 461 | 476 | 454 | 462 | 2,873,000 | 2,310 |
| 2000-02-16 | 450 | 466 | 450 | 461 | 2,308,000 | 2,305 |
| 2000-02-15 | 449 | 459 | 449 | 455 | 1,276,000 | 2,275 |
| 2000-02-14 | 449 | 460 | 440 | 449 | 2,802,000 | 2,245 |
| 2000-02-10 | 459 | 465 | 432 | 449 | 4,568,000 | 2,245 |
| 2000-02-09 | 451 | 468 | 445 | 459 | 2,206,000 | 2,295 |
| 2000-02-08 | 433 | 465 | 428 | 455 | 2,932,000 | 2,275 |
| 2000-02-07 | 443 | 443 | 413 | 423 | 3,267,000 | 2,115 |
| 2000-02-04 | 460 | 469 | 440 | 441 | 2,556,000 | 2,205 |
| 2000-02-03 | 472 | 474 | 455 | 455 | 2,021,000 | 2,275 |
| 2000-02-02 | 474 | 480 | 465 | 467 | 1,894,000 | 2,335 |
| 2000-02-01 | 465 | 465 | 448 | 464 | 1,306,000 | 2,320 |
| 2000-01-31 | 444 | 470 | 444 | 470 | 2,109,000 | 2,350 |
| 2000-01-28 | 442 | 446 | 432 | 439 | 1,989,000 | 2,195 |
| 2000-01-27 | 447 | 448 | 438 | 442 | 825,000 | 2,210 |
| 2000-01-26 | 448 | 454 | 445 | 453 | 1,649,000 | 2,265 |
| 2000-01-25 | 452 | 454 | 436 | 437 | 1,355,000 | 2,185 |
| 2000-01-24 | 453 | 460 | 442 | 457 | 2,917,000 | 2,285 |
| 2000-01-21 | 454 | 459 | 440 | 448 | 1,991,000 | 2,240 |
| 2000-01-20 | 490 | 490 | 463 | 469 | 1,932,000 | 2,345 |
| 2000-01-19 | 498 | 498 | 485 | 490 | 1,250,000 | 2,450 |
| 2000-01-18 | 498 | 508 | 491 | 508 | 5,680,000 | 2,540 |
| 2000-01-17 | 491 | 505 | 486 | 494 | 4,140,000 | 2,470 |
| 2000-01-14 | 480 | 512 | 475 | 488 | 12,255,000 | 2,440 |
| 2000-01-13 | 418 | 444 | 416 | 435 | 4,382,000 | 2,175 |
| 2000-01-12 | 379 | 414 | 375 | 403 | 2,996,000 | 2,015 |
| 2000-01-11 | 376 | 379 | 368 | 374 | 1,649,000 | 1,870 |
| 2000-01-07 | 357 | 375 | 357 | 366 | 3,484,000 | 1,830 |
| 2000-01-06 | 368 | 368 | 343 | 357 | 3,928,000 | 1,785 |
| 2000-01-05 | 370 | 372 | 361 | 369 | 1,705,000 | 1,845 |
| 2000-01-04 | 372 | 387 | 370 | 375 | 718,000 | 1,875 |
分割・併合履歴 ： [2016-09-28]1株→0.2株