3401 帝人(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 283 | 284 | 279 | 284 | 1,250,000 | 1,420 |
| 2002-12-27 | 275 | 285 | 273 | 285 | 4,424,000 | 1,425 |
| 2002-12-26 | 270 | 273 | 269 | 272 | 2,070,000 | 1,360 |
| 2002-12-25 | 274 | 275 | 266 | 268 | 2,917,000 | 1,340 |
| 2002-12-24 | 273 | 278 | 269 | 271 | 7,408,000 | 1,355 |
| 2002-12-20 | 261 | 262 | 254 | 258 | 2,330,000 | 1,290 |
| 2002-12-19 | 258 | 261 | 255 | 260 | 2,293,000 | 1,300 |
| 2002-12-18 | 265 | 267 | 260 | 263 | 1,963,000 | 1,315 |
| 2002-12-17 | 269 | 271 | 266 | 268 | 2,064,000 | 1,340 |
| 2002-12-16 | 269 | 272 | 263 | 266 | 2,223,000 | 1,330 |
| 2002-12-13 | 267 | 272 | 267 | 268 | 4,311,000 | 1,340 |
| 2002-12-12 | 273 | 274 | 270 | 272 | 1,765,000 | 1,360 |
| 2002-12-11 | 284 | 287 | 272 | 273 | 2,249,000 | 1,365 |
| 2002-12-10 | 265 | 285 | 265 | 279 | 3,047,000 | 1,395 |
| 2002-12-09 | 267 | 276 | 267 | 267 | 3,263,000 | 1,335 |
| 2002-12-06 | 278 | 280 | 275 | 277 | 2,302,000 | 1,385 |
| 2002-12-05 | 289 | 289 | 283 | 283 | 1,764,000 | 1,415 |
| 2002-12-04 | 286 | 292 | 285 | 290 | 2,124,000 | 1,450 |
| 2002-12-03 | 297 | 299 | 286 | 290 | 3,132,000 | 1,450 |
| 2002-12-02 | 301 | 302 | 292 | 296 | 1,671,000 | 1,480 |
| 2002-11-29 | 300 | 305 | 295 | 301 | 3,589,000 | 1,505 |
| 2002-11-28 | 299 | 299 | 293 | 297 | 2,800,000 | 1,485 |
| 2002-11-27 | 275 | 292 | 275 | 287 | 2,332,000 | 1,435 |
| 2002-11-26 | 286 | 287 | 275 | 280 | 2,865,000 | 1,400 |
| 2002-11-25 | 278 | 288 | 273 | 283 | 2,726,000 | 1,415 |
| 2002-11-22 | 277 | 278 | 268 | 270 | 1,741,000 | 1,350 |
| 2002-11-21 | 268 | 275 | 266 | 267 | 3,077,000 | 1,335 |
| 2002-11-20 | 251 | 268 | 251 | 258 | 3,728,000 | 1,290 |
| 2002-11-19 | 261 | 265 | 248 | 255 | 3,266,000 | 1,275 |
| 2002-11-18 | 281 | 284 | 266 | 270 | 1,688,000 | 1,350 |
| 2002-11-15 | 281 | 286 | 281 | 283 | 2,119,000 | 1,415 |
| 2002-11-14 | 283 | 287 | 279 | 282 | 1,930,000 | 1,410 |
| 2002-11-13 | 286 | 286 | 279 | 282 | 3,679,000 | 1,410 |
| 2002-11-12 | 289 | 289 | 283 | 284 | 2,182,000 | 1,420 |
| 2002-11-11 | 295 | 297 | 288 | 289 | 1,487,000 | 1,445 |
| 2002-11-08 | 306 | 310 | 301 | 305 | 1,653,000 | 1,525 |
| 2002-11-07 | 314 | 317 | 301 | 311 | 3,869,000 | 1,555 |
| 2002-11-06 | 308 | 316 | 305 | 312 | 2,811,000 | 1,560 |
| 2002-11-05 | 303 | 312 | 303 | 307 | 4,803,000 | 1,535 |
| 2002-11-01 | 290 | 298 | 288 | 298 | 3,874,000 | 1,490 |
| 2002-10-31 | 293 | 293 | 285 | 287 | 1,852,000 | 1,435 |
| 2002-10-30 | 285 | 293 | 283 | 288 | 2,064,000 | 1,440 |
| 2002-10-29 | 286 | 288 | 283 | 285 | 2,429,000 | 1,425 |
| 2002-10-28 | 294 | 294 | 284 | 290 | 1,760,000 | 1,450 |
| 2002-10-25 | 292 | 295 | 289 | 294 | 2,474,000 | 1,470 |
| 2002-10-24 | 295 | 295 | 290 | 290 | 1,654,000 | 1,450 |
| 2002-10-23 | 283 | 292 | 281 | 290 | 4,259,000 | 1,450 |
| 2002-10-22 | 308 | 308 | 294 | 298 | 3,172,000 | 1,490 |
| 2002-10-21 | 322 | 322 | 310 | 311 | 2,056,000 | 1,555 |
| 2002-10-18 | 315 | 316 | 312 | 312 | 1,936,000 | 1,560 |
| 2002-10-17 | 310 | 318 | 308 | 315 | 3,112,000 | 1,575 |
| 2002-10-16 | 313 | 314 | 305 | 306 | 3,078,000 | 1,530 |
| 2002-10-15 | 296 | 310 | 295 | 308 | 4,157,000 | 1,540 |
| 2002-10-11 | 295 | 296 | 287 | 289 | 2,715,000 | 1,445 |
| 2002-10-10 | 283 | 292 | 276 | 285 | 3,027,000 | 1,425 |
| 2002-10-09 | 293 | 293 | 285 | 288 | 2,800,000 | 1,440 |
| 2002-10-08 | 292 | 299 | 291 | 294 | 3,033,000 | 1,470 |
| 2002-10-07 | 299 | 301 | 287 | 291 | 3,171,000 | 1,455 |
| 2002-10-04 | 296 | 305 | 295 | 304 | 3,831,000 | 1,520 |
| 2002-10-03 | 303 | 305 | 293 | 296 | 4,472,000 | 1,480 |
| 2002-10-02 | 318 | 318 | 305 | 308 | 4,013,000 | 1,540 |
| 2002-10-01 | 322 | 323 | 312 | 313 | 3,741,000 | 1,565 |
| 2002-09-30 | 321 | 326 | 319 | 324 | 3,384,000 | 1,620 |
| 2002-09-27 | 326 | 334 | 324 | 329 | 6,396,000 | 1,645 |
| 2002-09-26 | 325 | 328 | 315 | 323 | 6,684,000 | 1,615 |
| 2002-09-25 | 325 | 331 | 318 | 323 | 7,232,000 | 1,615 |
| 2002-09-24 | 341 | 341 | 334 | 338 | 4,286,000 | 1,690 |
| 2002-09-20 | 344 | 353 | 342 | 343 | 3,249,000 | 1,715 |
| 2002-09-19 | 354 | 363 | 354 | 354 | 3,212,000 | 1,770 |
| 2002-09-18 | 352 | 354 | 339 | 345 | 3,959,000 | 1,725 |
| 2002-09-17 | 355 | 360 | 353 | 357 | 2,819,000 | 1,785 |
| 2002-09-13 | 352 | 352 | 348 | 352 | 5,998,000 | 1,760 |
| 2002-09-12 | 358 | 358 | 351 | 357 | 2,080,000 | 1,785 |
| 2002-09-11 | 358 | 363 | 356 | 360 | 2,061,000 | 1,800 |
| 2002-09-10 | 357 | 361 | 355 | 356 | 3,835,000 | 1,780 |
| 2002-09-09 | 362 | 364 | 349 | 357 | 6,267,000 | 1,785 |
| 2002-09-06 | 361 | 361 | 352 | 358 | 3,010,000 | 1,790 |
| 2002-09-05 | 366 | 372 | 364 | 367 | 3,822,000 | 1,835 |
| 2002-09-04 | 370 | 370 | 359 | 361 | 5,495,000 | 1,805 |
| 2002-09-03 | 389 | 389 | 378 | 380 | 3,238,000 | 1,900 |
| 2002-09-02 | 398 | 399 | 393 | 394 | 1,981,000 | 1,970 |
| 2002-08-30 | 401 | 403 | 398 | 400 | 2,406,000 | 2,000 |
| 2002-08-29 | 403 | 406 | 402 | 403 | 1,873,000 | 2,015 |
| 2002-08-28 | 411 | 413 | 405 | 407 | 1,395,000 | 2,035 |
| 2002-08-27 | 411 | 415 | 408 | 410 | 1,699,000 | 2,050 |
| 2002-08-26 | 406 | 418 | 406 | 416 | 2,829,000 | 2,080 |
| 2002-08-23 | 407 | 412 | 406 | 406 | 2,336,000 | 2,030 |
| 2002-08-22 | 404 | 408 | 399 | 404 | 2,495,000 | 2,020 |
| 2002-08-21 | 400 | 406 | 400 | 402 | 1,327,000 | 2,010 |
| 2002-08-20 | 408 | 409 | 401 | 402 | 1,071,000 | 2,010 |
| 2002-08-19 | 408 | 410 | 403 | 405 | 1,673,000 | 2,025 |
| 2002-08-16 | 413 | 415 | 410 | 413 | 1,156,000 | 2,065 |
| 2002-08-15 | 412 | 416 | 408 | 413 | 1,382,000 | 2,065 |
| 2002-08-14 | 404 | 415 | 402 | 412 | 1,992,000 | 2,060 |
| 2002-08-13 | 402 | 407 | 401 | 404 | 1,910,000 | 2,020 |
| 2002-08-12 | 420 | 420 | 408 | 408 | 1,668,000 | 2,040 |
| 2002-08-09 | 422 | 426 | 419 | 423 | 2,514,000 | 2,115 |
| 2002-08-08 | 416 | 426 | 414 | 421 | 3,561,000 | 2,105 |
| 2002-08-07 | 412 | 419 | 411 | 415 | 2,979,000 | 2,075 |
| 2002-08-06 | 402 | 412 | 399 | 408 | 4,368,000 | 2,040 |
| 2002-08-05 | 413 | 417 | 403 | 407 | 3,032,000 | 2,035 |
| 2002-08-02 | 417 | 420 | 407 | 414 | 3,023,000 | 2,070 |
| 2002-08-01 | 419 | 425 | 416 | 420 | 3,421,000 | 2,100 |
| 2002-07-31 | 412 | 420 | 410 | 411 | 2,294,000 | 2,055 |
| 2002-07-30 | 418 | 419 | 412 | 414 | 2,621,000 | 2,070 |
| 2002-07-29 | 401 | 407 | 400 | 403 | 2,060,000 | 2,015 |
| 2002-07-26 | 408 | 411 | 401 | 401 | 2,218,000 | 2,005 |
| 2002-07-25 | 414 | 414 | 403 | 403 | 1,785,000 | 2,015 |
| 2002-07-24 | 407 | 409 | 398 | 404 | 2,756,000 | 2,020 |
| 2002-07-23 | 406 | 411 | 403 | 406 | 1,243,000 | 2,030 |
| 2002-07-22 | 400 | 412 | 399 | 405 | 1,284,000 | 2,025 |
| 2002-07-19 | 406 | 410 | 402 | 404 | 2,178,000 | 2,020 |
| 2002-07-18 | 416 | 417 | 410 | 411 | 1,997,000 | 2,055 |
| 2002-07-17 | 406 | 412 | 403 | 411 | 1,974,000 | 2,055 |
| 2002-07-16 | 410 | 415 | 404 | 404 | 2,120,000 | 2,020 |
| 2002-07-15 | 422 | 422 | 413 | 413 | 2,138,000 | 2,065 |
| 2002-07-12 | 415 | 422 | 414 | 418 | 3,453,000 | 2,090 |
| 2002-07-11 | 413 | 421 | 412 | 412 | 2,500,000 | 2,060 |
| 2002-07-10 | 426 | 433 | 418 | 418 | 2,528,000 | 2,090 |
| 2002-07-09 | 415 | 433 | 415 | 430 | 4,746,000 | 2,150 |
| 2002-07-08 | 429 | 433 | 410 | 412 | 3,351,000 | 2,060 |
| 2002-07-05 | 434 | 438 | 423 | 426 | 1,758,000 | 2,130 |
| 2002-07-04 | 429 | 437 | 421 | 427 | 3,470,000 | 2,135 |
| 2002-07-03 | 418 | 431 | 416 | 431 | 1,789,000 | 2,155 |
| 2002-07-02 | 413 | 421 | 409 | 418 | 2,720,000 | 2,090 |
| 2002-07-01 | 411 | 417 | 408 | 415 | 4,036,000 | 2,075 |
| 2002-06-28 | 401 | 409 | 399 | 408 | 3,811,000 | 2,040 |
| 2002-06-27 | 398 | 401 | 395 | 396 | 2,630,000 | 1,980 |
| 2002-06-26 | 402 | 402 | 395 | 395 | 3,498,000 | 1,975 |
| 2002-06-25 | 409 | 409 | 402 | 405 | 5,398,000 | 2,025 |
| 2002-06-24 | 415 | 415 | 404 | 409 | 5,578,000 | 2,045 |
| 2002-06-21 | 417 | 430 | 414 | 424 | 3,222,000 | 2,120 |
| 2002-06-20 | 413 | 420 | 406 | 419 | 3,622,000 | 2,095 |
| 2002-06-19 | 420 | 432 | 407 | 409 | 5,436,000 | 2,045 |
| 2002-06-18 | 431 | 433 | 421 | 424 | 2,464,000 | 2,120 |
| 2002-06-17 | 440 | 442 | 424 | 427 | 3,493,000 | 2,135 |
| 2002-06-14 | 441 | 445 | 438 | 438 | 6,138,000 | 2,190 |
| 2002-06-13 | 445 | 446 | 436 | 440 | 3,672,000 | 2,200 |
| 2002-06-12 | 447 | 450 | 442 | 445 | 2,042,000 | 2,225 |
| 2002-06-11 | 447 | 457 | 446 | 456 | 2,794,000 | 2,280 |
| 2002-06-10 | 447 | 450 | 441 | 443 | 2,475,000 | 2,215 |
| 2002-06-07 | 432 | 443 | 427 | 442 | 2,898,000 | 2,210 |
| 2002-06-06 | 444 | 444 | 434 | 437 | 3,832,000 | 2,185 |
| 2002-06-05 | 441 | 446 | 438 | 444 | 4,482,000 | 2,220 |
| 2002-06-04 | 452 | 452 | 437 | 440 | 5,610,000 | 2,200 |
| 2002-06-03 | 460 | 462 | 452 | 454 | 2,299,000 | 2,270 |
| 2002-05-31 | 460 | 469 | 455 | 462 | 1,373,000 | 2,310 |
| 2002-05-30 | 457 | 464 | 454 | 457 | 1,104,000 | 2,285 |
| 2002-05-29 | 472 | 472 | 460 | 462 | 953,000 | 2,310 |
| 2002-05-28 | 470 | 475 | 464 | 472 | 2,459,000 | 2,360 |
| 2002-05-27 | 480 | 487 | 478 | 479 | 2,674,000 | 2,395 |
| 2002-05-24 | 481 | 481 | 471 | 479 | 2,365,000 | 2,395 |
| 2002-05-23 | 474 | 481 | 471 | 477 | 3,583,000 | 2,385 |
| 2002-05-22 | 460 | 468 | 460 | 468 | 3,183,000 | 2,340 |
| 2002-05-21 | 457 | 465 | 457 | 463 | 3,259,000 | 2,315 |
| 2002-05-20 | 454 | 461 | 449 | 452 | 3,086,000 | 2,260 |
| 2002-05-17 | 456 | 462 | 450 | 450 | 2,950,000 | 2,250 |
| 2002-05-16 | 451 | 456 | 447 | 454 | 3,739,000 | 2,270 |
| 2002-05-15 | 441 | 453 | 441 | 450 | 5,507,000 | 2,250 |
| 2002-05-14 | 445 | 450 | 434 | 435 | 3,480,000 | 2,175 |
| 2002-05-13 | 450 | 454 | 435 | 440 | 3,518,000 | 2,200 |
| 2002-05-10 | 455 | 456 | 448 | 454 | 3,038,000 | 2,270 |
| 2002-05-09 | 467 | 468 | 453 | 455 | 3,475,000 | 2,275 |
| 2002-05-08 | 470 | 475 | 455 | 462 | 3,829,000 | 2,310 |
| 2002-05-07 | 475 | 476 | 465 | 475 | 2,111,000 | 2,375 |
| 2002-05-02 | 465 | 471 | 461 | 467 | 1,173,000 | 2,335 |
| 2002-05-01 | 462 | 464 | 457 | 460 | 1,187,000 | 2,300 |
| 2002-04-30 | 463 | 465 | 457 | 457 | 1,215,000 | 2,285 |
| 2002-04-26 | 467 | 473 | 464 | 466 | 2,628,000 | 2,330 |
| 2002-04-25 | 478 | 486 | 473 | 475 | 3,114,000 | 2,375 |
| 2002-04-24 | 471 | 492 | 470 | 482 | 3,947,000 | 2,410 |
| 2002-04-23 | 465 | 477 | 465 | 475 | 2,772,000 | 2,375 |
| 2002-04-22 | 479 | 482 | 466 | 470 | 2,817,000 | 2,350 |
| 2002-04-19 | 470 | 483 | 465 | 474 | 5,786,000 | 2,370 |
| 2002-04-18 | 457 | 473 | 457 | 467 | 3,689,000 | 2,335 |
| 2002-04-17 | 463 | 463 | 456 | 461 | 2,027,000 | 2,305 |
| 2002-04-16 | 462 | 465 | 458 | 461 | 2,270,000 | 2,305 |
| 2002-04-15 | 465 | 465 | 451 | 462 | 1,270,000 | 2,310 |
| 2002-04-12 | 460 | 470 | 460 | 464 | 2,559,000 | 2,320 |
| 2002-04-11 | 477 | 480 | 463 | 464 | 3,449,000 | 2,320 |
| 2002-04-10 | 459 | 485 | 456 | 480 | 6,331,000 | 2,400 |
| 2002-04-09 | 478 | 483 | 462 | 463 | 7,706,000 | 2,315 |
| 2002-04-08 | 467 | 480 | 464 | 473 | 10,301,000 | 2,365 |
| 2002-04-05 | 458 | 466 | 457 | 462 | 11,900,000 | 2,310 |
| 2002-04-04 | 434 | 446 | 433 | 444 | 5,324,000 | 2,220 |
| 2002-04-03 | 412 | 435 | 409 | 434 | 7,582,000 | 2,170 |
| 2002-04-02 | 414 | 416 | 404 | 414 | 5,845,000 | 2,070 |
| 2002-04-01 | 421 | 422 | 412 | 417 | 3,510,000 | 2,085 |
| 2002-03-29 | 436 | 436 | 425 | 425 | 2,081,000 | 2,125 |
| 2002-03-28 | 431 | 436 | 429 | 433 | 1,724,000 | 2,165 |
| 2002-03-27 | 433 | 442 | 429 | 431 | 2,641,000 | 2,155 |
| 2002-03-26 | 425 | 438 | 424 | 435 | 2,109,000 | 2,175 |
| 2002-03-25 | 437 | 438 | 426 | 431 | 2,659,000 | 2,155 |
| 2002-03-22 | 444 | 448 | 439 | 439 | 3,558,000 | 2,195 |
| 2002-03-20 | 450 | 450 | 437 | 442 | 3,333,000 | 2,210 |
| 2002-03-19 | 445 | 452 | 440 | 451 | 3,063,000 | 2,255 |
| 2002-03-18 | 457 | 461 | 440 | 444 | 3,898,000 | 2,220 |
| 2002-03-15 | 443 | 452 | 439 | 452 | 4,589,000 | 2,260 |
| 2002-03-14 | 454 | 458 | 435 | 443 | 5,736,000 | 2,215 |
| 2002-03-13 | 460 | 467 | 449 | 451 | 3,675,000 | 2,255 |
| 2002-03-12 | 468 | 472 | 455 | 455 | 6,217,000 | 2,275 |
| 2002-03-11 | 445 | 465 | 443 | 463 | 9,534,000 | 2,315 |
| 2002-03-08 | 429 | 440 | 428 | 436 | 15,703,000 | 2,180 |
| 2002-03-07 | 433 | 436 | 427 | 431 | 8,928,000 | 2,155 |
| 2002-03-06 | 442 | 443 | 424 | 426 | 5,916,000 | 2,130 |
| 2002-03-05 | 453 | 454 | 438 | 443 | 5,300,000 | 2,215 |
| 2002-03-04 | 439 | 447 | 438 | 445 | 4,929,000 | 2,225 |
| 2002-03-01 | 430 | 437 | 425 | 436 | 8,287,000 | 2,180 |
| 2002-02-28 | 444 | 466 | 442 | 450 | 13,544,000 | 2,250 |
| 2002-02-27 | 410 | 424 | 410 | 424 | 3,096,000 | 2,120 |
| 2002-02-26 | 410 | 410 | 404 | 409 | 2,559,000 | 2,045 |
| 2002-02-25 | 412 | 415 | 403 | 406 | 1,993,000 | 2,030 |
| 2002-02-22 | 413 | 414 | 402 | 409 | 2,124,000 | 2,045 |
| 2002-02-21 | 413 | 416 | 407 | 416 | 2,612,000 | 2,080 |
| 2002-02-20 | 400 | 410 | 400 | 408 | 1,917,000 | 2,040 |
| 2002-02-19 | 421 | 423 | 407 | 408 | 1,163,000 | 2,040 |
| 2002-02-18 | 426 | 427 | 419 | 423 | 2,073,000 | 2,115 |
| 2002-02-15 | 427 | 432 | 423 | 425 | 1,898,000 | 2,125 |
| 2002-02-14 | 445 | 454 | 426 | 431 | 4,176,000 | 2,155 |
| 2002-02-13 | 426 | 432 | 419 | 431 | 6,278,000 | 2,155 |
| 2002-02-12 | 410 | 415 | 406 | 414 | 4,236,000 | 2,070 |
| 2002-02-08 | 402 | 406 | 394 | 402 | 7,558,000 | 2,010 |
| 2002-02-07 | 417 | 420 | 408 | 412 | 3,449,000 | 2,060 |
| 2002-02-06 | 412 | 420 | 408 | 417 | 4,731,000 | 2,085 |
| 2002-02-05 | 416 | 424 | 414 | 416 | 1,867,000 | 2,080 |
| 2002-02-04 | 434 | 434 | 418 | 419 | 2,725,000 | 2,095 |
| 2002-02-01 | 439 | 439 | 427 | 431 | 2,780,000 | 2,155 |
| 2002-01-31 | 428 | 438 | 423 | 432 | 2,311,000 | 2,160 |
| 2002-01-30 | 430 | 432 | 419 | 431 | 3,572,000 | 2,155 |
| 2002-01-29 | 444 | 450 | 437 | 438 | 4,064,000 | 2,190 |
| 2002-01-28 | 429 | 448 | 428 | 444 | 5,074,000 | 2,220 |
| 2002-01-25 | 421 | 424 | 409 | 414 | 5,142,000 | 2,070 |
| 2002-01-24 | 428 | 430 | 410 | 422 | 5,501,000 | 2,110 |
| 2002-01-23 | 441 | 452 | 424 | 424 | 5,067,000 | 2,120 |
| 2002-01-22 | 456 | 459 | 440 | 440 | 3,579,000 | 2,200 |
| 2002-01-21 | 461 | 465 | 459 | 461 | 3,434,000 | 2,305 |
| 2002-01-18 | 457 | 475 | 457 | 475 | 2,250,000 | 2,375 |
| 2002-01-17 | 464 | 467 | 456 | 457 | 1,993,000 | 2,285 |
| 2002-01-16 | 450 | 476 | 450 | 469 | 3,281,000 | 2,345 |
| 2002-01-15 | 469 | 469 | 447 | 448 | 3,788,000 | 2,240 |
| 2002-01-11 | 487 | 488 | 471 | 474 | 3,329,000 | 2,370 |
| 2002-01-10 | 506 | 510 | 490 | 492 | 2,741,000 | 2,460 |
| 2002-01-09 | 504 | 512 | 501 | 506 | 2,802,000 | 2,530 |
| 2002-01-08 | 509 | 514 | 502 | 504 | 1,557,000 | 2,520 |
| 2002-01-07 | 508 | 518 | 503 | 515 | 1,428,000 | 2,575 |
| 2002-01-04 | 510 | 510 | 495 | 495 | 406,000 | 2,475 |
分割・併合履歴 ： [2016-09-28]1株→0.2株