3401 帝人(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 500 | 512 | 498 | 503 | 1,021,000 | 2,515 |
| 2001-12-27 | 490 | 501 | 485 | 499 | 1,234,000 | 2,495 |
| 2001-12-26 | 494 | 494 | 478 | 486 | 1,262,000 | 2,430 |
| 2001-12-25 | 494 | 501 | 484 | 495 | 1,728,000 | 2,475 |
| 2001-12-21 | 481 | 492 | 476 | 489 | 2,337,000 | 2,445 |
| 2001-12-20 | 472 | 481 | 468 | 476 | 1,603,000 | 2,380 |
| 2001-12-19 | 468 | 475 | 460 | 471 | 1,133,000 | 2,355 |
| 2001-12-18 | 470 | 486 | 469 | 476 | 2,616,000 | 2,380 |
| 2001-12-17 | 472 | 477 | 458 | 465 | 1,967,000 | 2,325 |
| 2001-12-14 | 486 | 491 | 473 | 477 | 9,514,000 | 2,385 |
| 2001-12-13 | 463 | 475 | 457 | 458 | 3,918,000 | 2,290 |
| 2001-12-12 | 451 | 468 | 451 | 462 | 1,793,000 | 2,310 |
| 2001-12-11 | 448 | 457 | 447 | 451 | 1,222,000 | 2,255 |
| 2001-12-10 | 451 | 455 | 442 | 451 | 1,597,000 | 2,255 |
| 2001-12-07 | 459 | 461 | 440 | 448 | 2,119,000 | 2,240 |
| 2001-12-06 | 449 | 462 | 441 | 460 | 3,513,000 | 2,300 |
| 2001-12-05 | 439 | 445 | 432 | 436 | 1,879,000 | 2,180 |
| 2001-12-04 | 438 | 441 | 430 | 434 | 1,409,000 | 2,170 |
| 2001-12-03 | 457 | 462 | 433 | 433 | 1,592,000 | 2,165 |
| 2001-11-30 | 456 | 462 | 445 | 456 | 1,499,000 | 2,280 |
| 2001-11-29 | 447 | 458 | 447 | 451 | 1,390,000 | 2,255 |
| 2001-11-28 | 453 | 456 | 442 | 442 | 1,310,000 | 2,210 |
| 2001-11-27 | 466 | 471 | 458 | 458 | 1,347,000 | 2,290 |
| 2001-11-26 | 463 | 474 | 461 | 471 | 1,666,000 | 2,355 |
| 2001-11-22 | 466 | 469 | 450 | 463 | 1,710,000 | 2,315 |
| 2001-11-21 | 459 | 469 | 457 | 465 | 1,582,000 | 2,325 |
| 2001-11-20 | 457 | 471 | 452 | 464 | 4,151,000 | 2,320 |
| 2001-11-19 | 436 | 464 | 432 | 452 | 3,344,000 | 2,260 |
| 2001-11-16 | 435 | 435 | 427 | 432 | 3,762,000 | 2,160 |
| 2001-11-15 | 430 | 443 | 428 | 443 | 2,448,000 | 2,215 |
| 2001-11-14 | 426 | 436 | 425 | 425 | 1,851,000 | 2,125 |
| 2001-11-13 | 432 | 441 | 416 | 424 | 4,440,000 | 2,120 |
| 2001-11-12 | 478 | 485 | 432 | 432 | 4,912,000 | 2,160 |
| 2001-11-09 | 476 | 488 | 472 | 473 | 1,856,000 | 2,365 |
| 2001-11-08 | 473 | 486 | 471 | 486 | 2,113,000 | 2,430 |
| 2001-11-07 | 492 | 495 | 463 | 463 | 3,495,000 | 2,315 |
| 2001-11-06 | 498 | 509 | 498 | 502 | 3,098,000 | 2,510 |
| 2001-11-05 | 481 | 500 | 479 | 496 | 2,899,000 | 2,480 |
| 2001-11-02 | 481 | 486 | 475 | 483 | 2,275,000 | 2,415 |
| 2001-11-01 | 484 | 484 | 471 | 478 | 1,243,000 | 2,390 |
| 2001-10-31 | 461 | 485 | 460 | 485 | 2,133,000 | 2,425 |
| 2001-10-30 | 465 | 469 | 458 | 463 | 1,026,000 | 2,315 |
| 2001-10-29 | 481 | 481 | 470 | 472 | 1,111,000 | 2,360 |
| 2001-10-26 | 494 | 499 | 475 | 485 | 1,447,000 | 2,425 |
| 2001-10-25 | 475 | 495 | 475 | 494 | 2,128,000 | 2,470 |
| 2001-10-24 | 477 | 485 | 474 | 480 | 1,598,000 | 2,400 |
| 2001-10-23 | 476 | 482 | 472 | 482 | 1,325,000 | 2,410 |
| 2001-10-22 | 463 | 474 | 463 | 471 | 1,130,000 | 2,355 |
| 2001-10-19 | 476 | 476 | 461 | 468 | 1,224,000 | 2,340 |
| 2001-10-18 | 471 | 475 | 462 | 471 | 1,159,000 | 2,355 |
| 2001-10-17 | 491 | 491 | 475 | 481 | 1,838,000 | 2,405 |
| 2001-10-16 | 482 | 491 | 478 | 483 | 2,928,000 | 2,415 |
| 2001-10-15 | 453 | 477 | 451 | 477 | 2,621,000 | 2,385 |
| 2001-10-12 | 451 | 453 | 441 | 453 | 4,243,000 | 2,265 |
| 2001-10-11 | 450 | 455 | 438 | 446 | 3,770,000 | 2,230 |
| 2001-10-10 | 452 | 461 | 451 | 453 | 1,794,000 | 2,265 |
| 2001-10-09 | 445 | 458 | 443 | 457 | 1,972,000 | 2,285 |
| 2001-10-05 | 465 | 466 | 445 | 460 | 4,781,000 | 2,300 |
| 2001-10-04 | 474 | 493 | 466 | 470 | 5,881,000 | 2,350 |
| 2001-10-03 | 530 | 530 | 467 | 484 | 9,402,000 | 2,420 |
| 2001-10-02 | 545 | 550 | 528 | 538 | 3,764,000 | 2,690 |
| 2001-10-01 | 524 | 564 | 520 | 564 | 3,484,000 | 2,820 |
| 2001-09-28 | 478 | 520 | 471 | 514 | 3,009,000 | 2,570 |
| 2001-09-27 | 452 | 481 | 444 | 478 | 2,499,000 | 2,390 |
| 2001-09-26 | 436 | 455 | 436 | 454 | 1,363,000 | 2,270 |
| 2001-09-25 | 449 | 452 | 440 | 441 | 1,861,000 | 2,205 |
| 2001-09-21 | 438 | 460 | 435 | 442 | 3,600,000 | 2,210 |
| 2001-09-20 | 450 | 452 | 436 | 437 | 2,526,000 | 2,185 |
| 2001-09-19 | 437 | 468 | 436 | 449 | 2,882,000 | 2,245 |
| 2001-09-18 | 434 | 455 | 422 | 437 | 2,483,000 | 2,185 |
| 2001-09-17 | 450 | 450 | 427 | 434 | 2,581,000 | 2,170 |
| 2001-09-14 | 414 | 455 | 411 | 455 | 3,788,000 | 2,275 |
| 2001-09-13 | 411 | 424 | 403 | 415 | 2,040,000 | 2,075 |
| 2001-09-12 | 411 | 423 | 411 | 411 | 1,391,000 | 2,055 |
| 2001-09-11 | 457 | 457 | 448 | 451 | 2,331,000 | 2,255 |
| 2001-09-10 | 468 | 468 | 442 | 462 | 2,522,000 | 2,310 |
| 2001-09-07 | 480 | 480 | 463 | 468 | 1,751,000 | 2,340 |
| 2001-09-06 | 491 | 509 | 483 | 493 | 1,444,000 | 2,465 |
| 2001-09-05 | 501 | 508 | 493 | 506 | 1,597,000 | 2,530 |
| 2001-09-04 | 511 | 517 | 500 | 509 | 1,067,000 | 2,545 |
| 2001-09-03 | 517 | 528 | 511 | 512 | 1,026,000 | 2,560 |
| 2001-08-31 | 517 | 529 | 511 | 527 | 2,098,000 | 2,635 |
| 2001-08-30 | 529 | 529 | 510 | 522 | 1,094,000 | 2,610 |
| 2001-08-29 | 537 | 540 | 530 | 531 | 814,000 | 2,655 |
| 2001-08-28 | 546 | 547 | 533 | 545 | 1,175,000 | 2,725 |
| 2001-08-27 | 550 | 555 | 548 | 550 | 1,148,000 | 2,750 |
| 2001-08-24 | 562 | 562 | 543 | 550 | 2,997,000 | 2,750 |
| 2001-08-23 | 558 | 562 | 551 | 560 | 1,620,000 | 2,800 |
| 2001-08-22 | 556 | 573 | 552 | 558 | 1,258,000 | 2,790 |
| 2001-08-21 | 555 | 569 | 552 | 561 | 1,192,000 | 2,805 |
| 2001-08-20 | 551 | 556 | 550 | 550 | 674,000 | 2,750 |
| 2001-08-17 | 568 | 575 | 551 | 554 | 1,211,000 | 2,770 |
| 2001-08-16 | 564 | 568 | 555 | 561 | 1,191,000 | 2,805 |
| 2001-08-15 | 560 | 565 | 556 | 559 | 1,562,000 | 2,795 |
| 2001-08-14 | 570 | 579 | 567 | 569 | 1,496,000 | 2,845 |
| 2001-08-13 | 574 | 574 | 564 | 569 | 1,045,000 | 2,845 |
| 2001-08-10 | 575 | 579 | 568 | 572 | 2,039,000 | 2,860 |
| 2001-08-09 | 570 | 574 | 559 | 565 | 1,579,000 | 2,825 |
| 2001-08-08 | 576 | 580 | 566 | 579 | 1,981,000 | 2,895 |
| 2001-08-07 | 577 | 588 | 572 | 585 | 3,008,000 | 2,925 |
| 2001-08-06 | 560 | 580 | 553 | 580 | 3,922,000 | 2,900 |
| 2001-08-03 | 590 | 592 | 575 | 578 | 2,111,000 | 2,890 |
| 2001-08-02 | 592 | 592 | 578 | 584 | 2,074,000 | 2,920 |
| 2001-08-01 | 598 | 599 | 575 | 582 | 3,857,000 | 2,910 |
| 2001-07-31 | 543 | 568 | 543 | 568 | 2,482,000 | 2,840 |
| 2001-07-30 | 572 | 572 | 543 | 548 | 1,780,000 | 2,740 |
| 2001-07-27 | 571 | 574 | 554 | 562 | 3,474,000 | 2,810 |
| 2001-07-26 | 577 | 606 | 572 | 581 | 6,966,000 | 2,905 |
| 2001-07-25 | 530 | 547 | 528 | 537 | 4,777,000 | 2,685 |
| 2001-07-24 | 547 | 550 | 515 | 530 | 4,998,000 | 2,650 |
| 2001-07-23 | 568 | 573 | 554 | 567 | 3,527,000 | 2,835 |
| 2001-07-19 | 575 | 582 | 572 | 578 | 3,301,000 | 2,890 |
| 2001-07-18 | 599 | 599 | 559 | 564 | 3,861,000 | 2,820 |
| 2001-07-17 | 600 | 605 | 589 | 599 | 3,098,000 | 2,995 |
| 2001-07-16 | 610 | 615 | 583 | 607 | 3,146,000 | 3,035 |
| 2001-07-13 | 633 | 638 | 606 | 617 | 7,366,000 | 3,085 |
| 2001-07-12 | 650 | 653 | 634 | 653 | 2,157,000 | 3,265 |
| 2001-07-11 | 639 | 645 | 627 | 640 | 2,059,000 | 3,200 |
| 2001-07-10 | 662 | 664 | 642 | 649 | 2,051,000 | 3,245 |
| 2001-07-09 | 654 | 665 | 651 | 662 | 1,187,000 | 3,310 |
| 2001-07-06 | 664 | 672 | 661 | 666 | 1,687,000 | 3,330 |
| 2001-07-05 | 673 | 675 | 664 | 674 | 2,104,000 | 3,370 |
| 2001-07-04 | 686 | 689 | 672 | 675 | 1,599,000 | 3,375 |
| 2001-07-03 | 693 | 697 | 679 | 694 | 1,769,000 | 3,470 |
| 2001-07-02 | 701 | 708 | 686 | 690 | 1,955,000 | 3,450 |
| 2001-06-29 | 702 | 708 | 696 | 701 | 1,552,000 | 3,505 |
| 2001-06-28 | 703 | 703 | 686 | 696 | 1,470,000 | 3,480 |
| 2001-06-27 | 710 | 713 | 706 | 708 | 1,079,000 | 3,540 |
| 2001-06-26 | 708 | 717 | 707 | 715 | 1,360,000 | 3,575 |
| 2001-06-25 | 709 | 713 | 703 | 706 | 1,942,000 | 3,530 |
| 2001-06-22 | 712 | 722 | 710 | 719 | 2,606,000 | 3,595 |
| 2001-06-21 | 724 | 725 | 705 | 722 | 1,647,000 | 3,610 |
| 2001-06-20 | 712 | 717 | 695 | 712 | 1,966,000 | 3,560 |
| 2001-06-19 | 719 | 735 | 716 | 717 | 1,543,000 | 3,585 |
| 2001-06-18 | 736 | 736 | 716 | 719 | 907,000 | 3,595 |
| 2001-06-15 | 730 | 736 | 725 | 736 | 1,259,000 | 3,680 |
| 2001-06-14 | 727 | 741 | 725 | 736 | 2,704,000 | 3,680 |
| 2001-06-13 | 716 | 725 | 713 | 717 | 2,319,000 | 3,585 |
| 2001-06-12 | 736 | 738 | 717 | 718 | 1,440,000 | 3,590 |
| 2001-06-11 | 736 | 750 | 731 | 745 | 1,661,000 | 3,725 |
| 2001-06-08 | 736 | 741 | 728 | 737 | 5,871,000 | 3,685 |
| 2001-06-07 | 736 | 746 | 725 | 746 | 2,937,000 | 3,730 |
| 2001-06-06 | 746 | 759 | 742 | 756 | 5,766,000 | 3,780 |
| 2001-06-05 | 733 | 741 | 712 | 740 | 3,452,000 | 3,700 |
| 2001-06-04 | 732 | 746 | 728 | 740 | 3,055,000 | 3,700 |
| 2001-06-01 | 705 | 734 | 705 | 728 | 4,779,000 | 3,640 |
| 2001-05-31 | 711 | 717 | 698 | 716 | 5,566,000 | 3,580 |
| 2001-05-30 | 730 | 740 | 721 | 731 | 10,639,000 | 3,655 |
| 2001-05-29 | 661 | 679 | 661 | 679 | 935,000 | 3,395 |
| 2001-05-28 | 670 | 676 | 661 | 667 | 1,036,000 | 3,335 |
| 2001-05-25 | 685 | 690 | 677 | 679 | 845,000 | 3,395 |
| 2001-05-24 | 679 | 692 | 677 | 684 | 1,905,000 | 3,420 |
| 2001-05-23 | 682 | 700 | 680 | 684 | 5,338,000 | 3,420 |
| 2001-05-22 | 672 | 692 | 670 | 684 | 6,255,000 | 3,420 |
| 2001-05-21 | 668 | 671 | 657 | 668 | 5,049,000 | 3,340 |
| 2001-05-18 | 635 | 658 | 628 | 658 | 6,112,000 | 3,290 |
| 2001-05-17 | 617 | 626 | 611 | 621 | 2,185,000 | 3,105 |
| 2001-05-16 | 611 | 616 | 604 | 607 | 1,446,000 | 3,035 |
| 2001-05-15 | 605 | 625 | 602 | 620 | 1,871,000 | 3,100 |
| 2001-05-14 | 614 | 614 | 602 | 611 | 2,314,000 | 3,055 |
| 2001-05-11 | 630 | 634 | 626 | 627 | 1,606,000 | 3,135 |
| 2001-05-10 | 618 | 627 | 616 | 625 | 1,723,000 | 3,125 |
| 2001-05-09 | 630 | 637 | 609 | 628 | 3,761,000 | 3,140 |
| 2001-05-08 | 630 | 659 | 628 | 648 | 4,679,000 | 3,240 |
| 2001-05-07 | 631 | 640 | 627 | 636 | 2,043,000 | 3,180 |
| 2001-05-02 | 650 | 650 | 627 | 640 | 3,010,000 | 3,200 |
| 2001-05-01 | 640 | 646 | 630 | 645 | 2,199,000 | 3,225 |
| 2001-04-27 | 631 | 641 | 627 | 634 | 2,534,000 | 3,170 |
| 2001-04-26 | 655 | 660 | 640 | 641 | 1,982,000 | 3,205 |
| 2001-04-25 | 655 | 659 | 646 | 659 | 1,593,000 | 3,295 |
| 2001-04-24 | 637 | 655 | 629 | 655 | 2,260,000 | 3,275 |
| 2001-04-23 | 626 | 650 | 626 | 644 | 2,267,000 | 3,220 |
| 2001-04-20 | 632 | 640 | 626 | 634 | 2,953,000 | 3,170 |
| 2001-04-19 | 655 | 658 | 635 | 640 | 3,812,000 | 3,200 |
| 2001-04-18 | 630 | 650 | 630 | 649 | 1,600,000 | 3,245 |
| 2001-04-17 | 641 | 641 | 626 | 631 | 1,580,000 | 3,155 |
| 2001-04-16 | 646 | 648 | 637 | 640 | 1,700,000 | 3,200 |
| 2001-04-13 | 650 | 674 | 640 | 659 | 5,589,000 | 3,295 |
| 2001-04-12 | 625 | 650 | 625 | 640 | 5,379,000 | 3,200 |
| 2001-04-11 | 604 | 635 | 597 | 633 | 4,225,000 | 3,165 |
| 2001-04-10 | 598 | 609 | 583 | 599 | 2,124,000 | 2,995 |
| 2001-04-09 | 608 | 609 | 597 | 599 | 1,928,000 | 2,995 |
| 2001-04-06 | 601 | 625 | 601 | 608 | 4,528,000 | 3,040 |
| 2001-04-05 | 588 | 605 | 587 | 601 | 3,079,000 | 3,005 |
| 2001-04-04 | 573 | 588 | 570 | 586 | 2,176,000 | 2,930 |
| 2001-04-03 | 544 | 575 | 544 | 575 | 1,588,000 | 2,875 |
| 2001-04-02 | 556 | 560 | 541 | 553 | 2,064,000 | 2,765 |
| 2001-03-30 | 557 | 570 | 546 | 546 | 2,153,000 | 2,730 |
| 2001-03-29 | 570 | 580 | 558 | 573 | 1,419,000 | 2,865 |
| 2001-03-28 | 578 | 585 | 563 | 580 | 1,071,000 | 2,900 |
| 2001-03-27 | 583 | 589 | 566 | 588 | 1,928,000 | 2,940 |
| 2001-03-26 | 574 | 595 | 562 | 595 | 2,229,000 | 2,975 |
| 2001-03-23 | 562 | 575 | 556 | 571 | 1,630,000 | 2,855 |
| 2001-03-22 | 575 | 582 | 550 | 552 | 2,536,000 | 2,760 |
| 2001-03-21 | 540 | 580 | 536 | 580 | 2,515,000 | 2,900 |
| 2001-03-19 | 551 | 570 | 545 | 570 | 1,348,000 | 2,850 |
| 2001-03-16 | 560 | 568 | 550 | 551 | 2,878,000 | 2,755 |
| 2001-03-15 | 526 | 553 | 525 | 549 | 2,223,000 | 2,745 |
| 2001-03-14 | 547 | 555 | 536 | 547 | 2,649,000 | 2,735 |
| 2001-03-13 | 549 | 558 | 526 | 552 | 2,454,000 | 2,760 |
| 2001-03-12 | 551 | 560 | 538 | 543 | 2,622,000 | 2,715 |
| 2001-03-09 | 556 | 576 | 555 | 571 | 5,268,000 | 2,855 |
| 2001-03-08 | 550 | 563 | 550 | 554 | 2,599,000 | 2,770 |
| 2001-03-07 | 550 | 550 | 535 | 546 | 2,737,000 | 2,730 |
| 2001-03-06 | 545 | 550 | 543 | 550 | 2,248,000 | 2,750 |
| 2001-03-05 | 532 | 541 | 532 | 538 | 1,357,000 | 2,690 |
| 2001-03-02 | 544 | 554 | 532 | 542 | 3,809,000 | 2,710 |
| 2001-03-01 | 532 | 546 | 518 | 544 | 3,892,000 | 2,720 |
| 2001-02-28 | 540 | 548 | 534 | 534 | 4,147,000 | 2,670 |
| 2001-02-27 | 530 | 534 | 518 | 534 | 3,276,000 | 2,670 |
| 2001-02-26 | 508 | 520 | 504 | 520 | 1,670,000 | 2,600 |
| 2001-02-23 | 501 | 510 | 495 | 510 | 1,417,000 | 2,550 |
| 2001-02-22 | 500 | 504 | 490 | 501 | 1,379,000 | 2,505 |
| 2001-02-21 | 503 | 503 | 496 | 499 | 674,000 | 2,495 |
| 2001-02-20 | 502 | 506 | 496 | 503 | 1,971,000 | 2,515 |
| 2001-02-19 | 495 | 505 | 495 | 497 | 1,195,000 | 2,485 |
| 2001-02-16 | 513 | 513 | 492 | 493 | 1,222,000 | 2,465 |
| 2001-02-15 | 510 | 510 | 495 | 506 | 1,348,000 | 2,530 |
| 2001-02-14 | 505 | 513 | 498 | 510 | 1,589,000 | 2,550 |
| 2001-02-13 | 506 | 520 | 500 | 506 | 3,699,000 | 2,530 |
| 2001-02-09 | 495 | 499 | 485 | 488 | 4,424,000 | 2,440 |
| 2001-02-08 | 512 | 512 | 503 | 505 | 2,184,000 | 2,525 |
| 2001-02-07 | 521 | 522 | 513 | 514 | 1,581,000 | 2,570 |
| 2001-02-06 | 515 | 526 | 515 | 521 | 2,360,000 | 2,605 |
| 2001-02-05 | 511 | 524 | 510 | 519 | 974,000 | 2,595 |
| 2001-02-02 | 516 | 524 | 515 | 520 | 1,659,000 | 2,600 |
| 2001-02-01 | 523 | 531 | 518 | 530 | 1,791,000 | 2,650 |
| 2001-01-31 | 536 | 536 | 528 | 530 | 2,352,000 | 2,650 |
| 2001-01-30 | 554 | 554 | 532 | 537 | 2,074,000 | 2,685 |
| 2001-01-29 | 551 | 556 | 543 | 550 | 2,933,000 | 2,750 |
| 2001-01-26 | 535 | 550 | 529 | 547 | 2,828,000 | 2,735 |
| 2001-01-25 | 531 | 536 | 524 | 529 | 1,712,000 | 2,645 |
| 2001-01-24 | 540 | 544 | 528 | 536 | 2,979,000 | 2,680 |
| 2001-01-23 | 521 | 538 | 521 | 535 | 2,193,000 | 2,675 |
| 2001-01-22 | 517 | 521 | 509 | 517 | 2,719,000 | 2,585 |
| 2001-01-19 | 530 | 530 | 515 | 516 | 4,142,000 | 2,580 |
| 2001-01-18 | 536 | 536 | 515 | 532 | 2,859,000 | 2,660 |
| 2001-01-17 | 533 | 539 | 520 | 535 | 1,874,000 | 2,675 |
| 2001-01-16 | 562 | 564 | 546 | 551 | 1,156,000 | 2,755 |
| 2001-01-15 | 563 | 568 | 555 | 559 | 1,413,000 | 2,795 |
| 2001-01-12 | 570 | 579 | 563 | 568 | 2,055,000 | 2,840 |
| 2001-01-11 | 569 | 575 | 564 | 569 | 2,569,000 | 2,845 |
| 2001-01-10 | 575 | 575 | 561 | 565 | 2,290,000 | 2,825 |
| 2001-01-09 | 573 | 584 | 572 | 578 | 1,941,000 | 2,890 |
| 2001-01-05 | 565 | 584 | 560 | 583 | 2,186,000 | 2,915 |
| 2001-01-04 | 570 | 579 | 550 | 555 | 3,020,000 | 2,775 |
分割・併合履歴 ： [2016-09-28]1株→0.2株