3401 帝人(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 315 | 317 | 313 | 315 | 1,021,000 | 1,575 |
| 2003-12-29 | 310 | 316 | 309 | 311 | 1,763,000 | 1,555 |
| 2003-12-26 | 309 | 309 | 306 | 309 | 1,349,000 | 1,545 |
| 2003-12-25 | 308 | 310 | 307 | 309 | 1,363,000 | 1,545 |
| 2003-12-24 | 310 | 311 | 308 | 309 | 1,266,000 | 1,545 |
| 2003-12-22 | 308 | 312 | 307 | 309 | 2,401,000 | 1,545 |
| 2003-12-19 | 310 | 313 | 309 | 312 | 1,910,000 | 1,560 |
| 2003-12-18 | 307 | 311 | 306 | 308 | 2,441,000 | 1,540 |
| 2003-12-17 | 313 | 313 | 306 | 309 | 2,190,000 | 1,545 |
| 2003-12-16 | 309 | 313 | 306 | 311 | 2,211,000 | 1,555 |
| 2003-12-15 | 310 | 314 | 309 | 314 | 3,011,000 | 1,570 |
| 2003-12-12 | 304 | 305 | 299 | 305 | 5,365,000 | 1,525 |
| 2003-12-11 | 300 | 301 | 297 | 299 | 2,141,000 | 1,495 |
| 2003-12-10 | 299 | 299 | 294 | 296 | 2,248,000 | 1,480 |
| 2003-12-09 | 299 | 303 | 299 | 300 | 1,505,000 | 1,500 |
| 2003-12-08 | 307 | 308 | 298 | 301 | 2,824,000 | 1,505 |
| 2003-12-05 | 306 | 309 | 305 | 309 | 1,496,000 | 1,545 |
| 2003-12-04 | 303 | 309 | 303 | 309 | 3,203,000 | 1,545 |
| 2003-12-03 | 302 | 308 | 302 | 303 | 1,821,000 | 1,515 |
| 2003-12-02 | 304 | 309 | 303 | 307 | 2,555,000 | 1,535 |
| 2003-12-01 | 295 | 304 | 292 | 304 | 2,129,000 | 1,520 |
| 2003-11-28 | 299 | 299 | 295 | 298 | 1,552,000 | 1,490 |
| 2003-11-27 | 297 | 301 | 295 | 300 | 1,872,000 | 1,500 |
| 2003-11-26 | 295 | 300 | 295 | 298 | 1,709,000 | 1,490 |
| 2003-11-25 | 298 | 298 | 293 | 296 | 2,413,000 | 1,480 |
| 2003-11-21 | 289 | 294 | 288 | 290 | 3,185,000 | 1,450 |
| 2003-11-20 | 291 | 292 | 287 | 292 | 3,839,000 | 1,460 |
| 2003-11-19 | 285 | 293 | 281 | 289 | 4,803,000 | 1,445 |
| 2003-11-18 | 290 | 292 | 286 | 289 | 4,825,000 | 1,445 |
| 2003-11-17 | 300 | 300 | 291 | 291 | 3,561,000 | 1,455 |
| 2003-11-14 | 305 | 309 | 305 | 308 | 2,799,000 | 1,540 |
| 2003-11-13 | 310 | 311 | 306 | 308 | 1,656,000 | 1,540 |
| 2003-11-12 | 310 | 312 | 306 | 306 | 1,407,000 | 1,530 |
| 2003-11-11 | 316 | 317 | 303 | 311 | 4,085,000 | 1,555 |
| 2003-11-10 | 321 | 325 | 320 | 321 | 1,674,000 | 1,605 |
| 2003-11-07 | 321 | 324 | 320 | 323 | 2,073,000 | 1,615 |
| 2003-11-06 | 329 | 329 | 317 | 317 | 2,634,000 | 1,585 |
| 2003-11-05 | 330 | 330 | 323 | 329 | 4,300,000 | 1,645 |
| 2003-11-04 | 332 | 335 | 328 | 332 | 4,664,000 | 1,660 |
| 2003-10-31 | 333 | 333 | 325 | 326 | 2,236,000 | 1,630 |
| 2003-10-30 | 332 | 333 | 329 | 333 | 2,104,000 | 1,665 |
| 2003-10-29 | 335 | 336 | 331 | 333 | 2,943,000 | 1,665 |
| 2003-10-28 | 325 | 330 | 325 | 330 | 2,667,000 | 1,650 |
| 2003-10-27 | 323 | 326 | 321 | 323 | 3,190,000 | 1,615 |
| 2003-10-24 | 321 | 326 | 319 | 322 | 5,298,000 | 1,610 |
| 2003-10-23 | 320 | 324 | 315 | 317 | 6,365,000 | 1,585 |
| 2003-10-22 | 332 | 332 | 323 | 325 | 7,869,000 | 1,625 |
| 2003-10-21 | 339 | 341 | 331 | 333 | 8,028,000 | 1,665 |
| 2003-10-20 | 333 | 338 | 329 | 336 | 10,156,000 | 1,680 |
| 2003-10-17 | 328 | 332 | 326 | 332 | 6,514,000 | 1,660 |
| 2003-10-16 | 321 | 323 | 318 | 323 | 5,977,000 | 1,615 |
| 2003-10-15 | 324 | 324 | 320 | 320 | 7,129,000 | 1,600 |
| 2003-10-14 | 320 | 324 | 319 | 322 | 5,241,000 | 1,610 |
| 2003-10-10 | 312 | 318 | 312 | 317 | 5,965,000 | 1,585 |
| 2003-10-09 | 313 | 314 | 308 | 310 | 3,742,000 | 1,550 |
| 2003-10-08 | 318 | 319 | 311 | 312 | 3,224,000 | 1,560 |
| 2003-10-07 | 320 | 321 | 317 | 321 | 3,489,000 | 1,605 |
| 2003-10-06 | 326 | 328 | 316 | 317 | 4,702,000 | 1,585 |
| 2003-10-03 | 317 | 326 | 316 | 321 | 7,555,000 | 1,605 |
| 2003-10-02 | 314 | 316 | 310 | 313 | 4,994,000 | 1,565 |
| 2003-10-01 | 310 | 316 | 307 | 310 | 5,091,000 | 1,550 |
| 2003-09-30 | 307 | 311 | 304 | 306 | 4,234,000 | 1,530 |
| 2003-09-29 | 311 | 312 | 303 | 303 | 4,334,000 | 1,515 |
| 2003-09-26 | 313 | 316 | 309 | 313 | 4,835,000 | 1,565 |
| 2003-09-25 | 315 | 318 | 312 | 318 | 3,460,000 | 1,590 |
| 2003-09-24 | 325 | 329 | 317 | 326 | 4,856,000 | 1,630 |
| 2003-09-22 | 328 | 331 | 322 | 326 | 4,902,000 | 1,630 |
| 2003-09-19 | 335 | 336 | 330 | 330 | 4,216,000 | 1,650 |
| 2003-09-18 | 332 | 333 | 328 | 331 | 4,713,000 | 1,655 |
| 2003-09-17 | 338 | 338 | 333 | 334 | 7,439,000 | 1,670 |
| 2003-09-16 | 333 | 337 | 330 | 332 | 5,011,000 | 1,660 |
| 2003-09-12 | 330 | 334 | 326 | 333 | 10,924,000 | 1,665 |
| 2003-09-11 | 337 | 341 | 332 | 332 | 6,216,000 | 1,660 |
| 2003-09-10 | 334 | 341 | 333 | 339 | 7,900,000 | 1,695 |
| 2003-09-09 | 334 | 337 | 333 | 335 | 7,312,000 | 1,675 |
| 2003-09-08 | 331 | 334 | 328 | 333 | 3,634,000 | 1,665 |
| 2003-09-05 | 332 | 337 | 331 | 333 | 6,386,000 | 1,665 |
| 2003-09-04 | 333 | 338 | 332 | 332 | 6,247,000 | 1,660 |
| 2003-09-03 | 344 | 346 | 330 | 332 | 9,548,000 | 1,660 |
| 2003-09-02 | 343 | 349 | 342 | 343 | 9,088,000 | 1,715 |
| 2003-09-01 | 336 | 347 | 336 | 346 | 12,890,000 | 1,730 |
| 2003-08-29 | 329 | 335 | 328 | 332 | 13,674,000 | 1,660 |
| 2003-08-28 | 323 | 330 | 321 | 324 | 10,199,000 | 1,620 |
| 2003-08-27 | 321 | 329 | 316 | 318 | 9,195,000 | 1,590 |
| 2003-08-26 | 311 | 323 | 307 | 322 | 7,263,000 | 1,610 |
| 2003-08-25 | 313 | 316 | 312 | 312 | 3,835,000 | 1,560 |
| 2003-08-22 | 319 | 319 | 313 | 313 | 7,747,000 | 1,565 |
| 2003-08-21 | 314 | 319 | 312 | 316 | 8,302,000 | 1,580 |
| 2003-08-20 | 315 | 316 | 308 | 314 | 6,927,000 | 1,570 |
| 2003-08-19 | 317 | 318 | 313 | 317 | 9,878,000 | 1,585 |
| 2003-08-18 | 303 | 312 | 303 | 311 | 7,499,000 | 1,555 |
| 2003-08-15 | 305 | 307 | 298 | 302 | 6,504,000 | 1,510 |
| 2003-08-14 | 289 | 303 | 288 | 303 | 12,085,000 | 1,515 |
| 2003-08-13 | 289 | 292 | 288 | 290 | 6,607,000 | 1,450 |
| 2003-08-12 | 285 | 288 | 283 | 286 | 5,650,000 | 1,430 |
| 2003-08-11 | 287 | 288 | 283 | 286 | 4,107,000 | 1,430 |
| 2003-08-08 | 283 | 288 | 282 | 286 | 6,594,000 | 1,430 |
| 2003-08-07 | 290 | 290 | 282 | 283 | 3,776,000 | 1,415 |
| 2003-08-06 | 289 | 298 | 286 | 290 | 11,085,000 | 1,450 |
| 2003-08-05 | 280 | 297 | 280 | 292 | 18,468,000 | 1,460 |
| 2003-08-04 | 278 | 281 | 275 | 280 | 2,985,000 | 1,400 |
| 2003-08-01 | 284 | 285 | 278 | 279 | 4,408,000 | 1,395 |
| 2003-07-31 | 288 | 289 | 282 | 284 | 2,307,000 | 1,420 |
| 2003-07-30 | 293 | 293 | 287 | 288 | 1,926,000 | 1,440 |
| 2003-07-29 | 291 | 295 | 288 | 291 | 3,379,000 | 1,455 |
| 2003-07-28 | 286 | 291 | 285 | 291 | 3,082,000 | 1,455 |
| 2003-07-25 | 281 | 284 | 278 | 282 | 3,503,000 | 1,410 |
| 2003-07-24 | 283 | 284 | 280 | 281 | 3,909,000 | 1,405 |
| 2003-07-23 | 284 | 285 | 279 | 281 | 3,087,000 | 1,405 |
| 2003-07-22 | 281 | 283 | 278 | 282 | 4,381,000 | 1,410 |
| 2003-07-18 | 273 | 279 | 273 | 277 | 4,364,000 | 1,385 |
| 2003-07-17 | 280 | 281 | 273 | 276 | 4,687,000 | 1,380 |
| 2003-07-16 | 289 | 290 | 284 | 285 | 3,036,000 | 1,425 |
| 2003-07-15 | 296 | 298 | 288 | 288 | 4,180,000 | 1,440 |
| 2003-07-14 | 300 | 302 | 294 | 295 | 2,727,000 | 1,475 |
| 2003-07-11 | 305 | 306 | 298 | 300 | 3,817,000 | 1,500 |
| 2003-07-10 | 301 | 312 | 301 | 307 | 4,138,000 | 1,535 |
| 2003-07-09 | 305 | 308 | 298 | 302 | 4,738,000 | 1,510 |
| 2003-07-08 | 314 | 315 | 303 | 305 | 3,456,000 | 1,525 |
| 2003-07-07 | 310 | 315 | 308 | 313 | 3,491,000 | 1,565 |
| 2003-07-04 | 307 | 307 | 303 | 305 | 2,533,000 | 1,525 |
| 2003-07-03 | 312 | 318 | 305 | 310 | 6,276,000 | 1,550 |
| 2003-07-02 | 305 | 307 | 303 | 307 | 3,221,000 | 1,535 |
| 2003-07-01 | 301 | 305 | 301 | 302 | 3,076,000 | 1,510 |
| 2003-06-30 | 299 | 306 | 299 | 300 | 3,691,000 | 1,500 |
| 2003-06-27 | 293 | 298 | 292 | 298 | 2,236,000 | 1,490 |
| 2003-06-26 | 298 | 298 | 290 | 295 | 2,098,000 | 1,475 |
| 2003-06-25 | 291 | 298 | 290 | 296 | 2,368,000 | 1,480 |
| 2003-06-24 | 295 | 295 | 289 | 289 | 1,981,000 | 1,445 |
| 2003-06-23 | 290 | 297 | 290 | 296 | 2,834,000 | 1,480 |
| 2003-06-20 | 284 | 292 | 283 | 290 | 2,765,000 | 1,450 |
| 2003-06-19 | 289 | 289 | 284 | 285 | 1,519,000 | 1,425 |
| 2003-06-18 | 289 | 290 | 285 | 289 | 2,433,000 | 1,445 |
| 2003-06-17 | 292 | 294 | 285 | 286 | 2,997,000 | 1,430 |
| 2003-06-16 | 294 | 294 | 288 | 289 | 1,516,000 | 1,445 |
| 2003-06-13 | 296 | 297 | 291 | 294 | 5,583,000 | 1,470 |
| 2003-06-12 | 299 | 300 | 295 | 296 | 1,952,000 | 1,480 |
| 2003-06-11 | 294 | 302 | 294 | 296 | 5,030,000 | 1,480 |
| 2003-06-10 | 292 | 295 | 288 | 294 | 3,756,000 | 1,470 |
| 2003-06-09 | 286 | 297 | 285 | 296 | 7,446,000 | 1,480 |
| 2003-06-06 | 278 | 283 | 275 | 282 | 4,326,000 | 1,410 |
| 2003-06-05 | 276 | 279 | 274 | 278 | 2,969,000 | 1,390 |
| 2003-06-04 | 276 | 277 | 274 | 275 | 4,275,000 | 1,375 |
| 2003-06-03 | 275 | 276 | 269 | 275 | 3,829,000 | 1,375 |
| 2003-06-02 | 271 | 275 | 271 | 274 | 2,050,000 | 1,370 |
| 2003-05-30 | 270 | 272 | 268 | 269 | 1,936,000 | 1,345 |
| 2003-05-29 | 271 | 271 | 267 | 271 | 2,609,000 | 1,355 |
| 2003-05-28 | 272 | 273 | 268 | 269 | 1,765,000 | 1,345 |
| 2003-05-27 | 272 | 273 | 266 | 268 | 1,467,000 | 1,340 |
| 2003-05-26 | 266 | 277 | 266 | 274 | 4,745,000 | 1,370 |
| 2003-05-23 | 267 | 268 | 264 | 265 | 2,509,000 | 1,325 |
| 2003-05-22 | 260 | 265 | 259 | 263 | 3,162,000 | 1,315 |
| 2003-05-21 | 260 | 262 | 257 | 259 | 2,050,000 | 1,295 |
| 2003-05-20 | 261 | 263 | 257 | 258 | 2,553,000 | 1,290 |
| 2003-05-19 | 269 | 270 | 261 | 262 | 2,272,000 | 1,310 |
| 2003-05-16 | 267 | 271 | 266 | 269 | 1,778,000 | 1,345 |
| 2003-05-15 | 272 | 273 | 265 | 267 | 1,600,000 | 1,335 |
| 2003-05-14 | 273 | 274 | 271 | 273 | 2,019,000 | 1,365 |
| 2003-05-13 | 278 | 278 | 271 | 271 | 3,519,000 | 1,355 |
| 2003-05-12 | 268 | 276 | 266 | 275 | 7,246,000 | 1,375 |
| 2003-05-09 | 260 | 265 | 258 | 265 | 4,149,000 | 1,325 |
| 2003-05-08 | 257 | 260 | 256 | 258 | 2,521,000 | 1,290 |
| 2003-05-07 | 263 | 264 | 258 | 261 | 3,376,000 | 1,305 |
| 2003-05-06 | 264 | 266 | 263 | 265 | 2,562,000 | 1,325 |
| 2003-05-02 | 264 | 264 | 260 | 261 | 1,390,000 | 1,305 |
| 2003-05-01 | 260 | 265 | 257 | 263 | 4,297,000 | 1,315 |
| 2003-04-30 | 253 | 263 | 252 | 261 | 6,640,000 | 1,305 |
| 2003-04-28 | 254 | 254 | 251 | 252 | 1,418,000 | 1,260 |
| 2003-04-25 | 252 | 253 | 250 | 253 | 2,347,000 | 1,265 |
| 2003-04-24 | 256 | 256 | 250 | 252 | 7,408,000 | 1,260 |
| 2003-04-23 | 260 | 262 | 254 | 255 | 7,513,000 | 1,275 |
| 2003-04-22 | 262 | 262 | 256 | 257 | 2,689,000 | 1,285 |
| 2003-04-21 | 262 | 263 | 258 | 262 | 4,256,000 | 1,310 |
| 2003-04-18 | 268 | 269 | 260 | 262 | 3,389,000 | 1,310 |
| 2003-04-17 | 265 | 268 | 265 | 266 | 1,833,000 | 1,330 |
| 2003-04-16 | 270 | 270 | 264 | 264 | 2,122,000 | 1,320 |
| 2003-04-15 | 264 | 268 | 263 | 265 | 2,963,000 | 1,325 |
| 2003-04-14 | 263 | 265 | 260 | 261 | 2,230,000 | 1,305 |
| 2003-04-11 | 266 | 267 | 263 | 264 | 3,168,000 | 1,320 |
| 2003-04-10 | 269 | 271 | 265 | 268 | 2,331,000 | 1,340 |
| 2003-04-09 | 272 | 274 | 269 | 271 | 2,056,000 | 1,355 |
| 2003-04-08 | 272 | 274 | 269 | 271 | 2,172,000 | 1,355 |
| 2003-04-07 | 268 | 273 | 267 | 272 | 1,631,000 | 1,360 |
| 2003-04-04 | 266 | 270 | 263 | 264 | 1,993,000 | 1,320 |
| 2003-04-03 | 269 | 271 | 264 | 265 | 1,937,000 | 1,325 |
| 2003-04-02 | 268 | 268 | 262 | 266 | 1,942,000 | 1,330 |
| 2003-04-01 | 263 | 267 | 263 | 266 | 1,714,000 | 1,330 |
| 2003-03-31 | 272 | 272 | 262 | 266 | 2,774,000 | 1,330 |
| 2003-03-28 | 272 | 278 | 270 | 277 | 3,592,000 | 1,385 |
| 2003-03-27 | 272 | 274 | 271 | 272 | 1,302,000 | 1,360 |
| 2003-03-26 | 273 | 277 | 272 | 274 | 2,075,000 | 1,370 |
| 2003-03-25 | 273 | 278 | 272 | 273 | 4,030,000 | 1,365 |
| 2003-03-24 | 272 | 281 | 271 | 278 | 6,193,000 | 1,390 |
| 2003-03-20 | 263 | 271 | 262 | 262 | 6,309,000 | 1,310 |
| 2003-03-19 | 260 | 261 | 260 | 260 | 2,295,000 | 1,300 |
| 2003-03-18 | 262 | 268 | 260 | 260 | 7,624,000 | 1,300 |
| 2003-03-17 | 263 | 264 | 255 | 256 | 3,973,000 | 1,280 |
| 2003-03-14 | 265 | 270 | 262 | 263 | 6,047,000 | 1,315 |
| 2003-03-13 | 267 | 271 | 264 | 267 | 4,772,000 | 1,335 |
| 2003-03-12 | 269 | 271 | 264 | 266 | 6,424,000 | 1,330 |
| 2003-03-11 | 277 | 279 | 264 | 267 | 6,149,000 | 1,335 |
| 2003-03-10 | 276 | 285 | 271 | 281 | 4,662,000 | 1,405 |
| 2003-03-07 | 288 | 290 | 278 | 278 | 4,899,000 | 1,390 |
| 2003-03-06 | 299 | 303 | 289 | 290 | 4,864,000 | 1,450 |
| 2003-03-05 | 298 | 303 | 295 | 301 | 3,652,000 | 1,505 |
| 2003-03-04 | 300 | 302 | 298 | 300 | 2,883,000 | 1,500 |
| 2003-03-03 | 296 | 301 | 293 | 299 | 3,897,000 | 1,495 |
| 2003-02-28 | 292 | 297 | 292 | 294 | 3,409,000 | 1,470 |
| 2003-02-27 | 292 | 294 | 289 | 291 | 2,027,000 | 1,455 |
| 2003-02-26 | 289 | 295 | 289 | 292 | 2,210,000 | 1,460 |
| 2003-02-25 | 293 | 295 | 288 | 290 | 3,392,000 | 1,450 |
| 2003-02-24 | 292 | 296 | 291 | 293 | 2,691,000 | 1,465 |
| 2003-02-21 | 296 | 298 | 291 | 292 | 3,656,000 | 1,460 |
| 2003-02-20 | 297 | 297 | 292 | 296 | 3,718,000 | 1,480 |
| 2003-02-19 | 301 | 304 | 296 | 298 | 5,888,000 | 1,490 |
| 2003-02-18 | 298 | 304 | 296 | 296 | 16,645,000 | 1,480 |
| 2003-02-17 | 293 | 293 | 287 | 288 | 4,696,000 | 1,440 |
| 2003-02-14 | 286 | 289 | 284 | 287 | 5,530,000 | 1,435 |
| 2003-02-13 | 281 | 287 | 277 | 279 | 9,955,000 | 1,395 |
| 2003-02-12 | 282 | 284 | 279 | 280 | 7,496,000 | 1,400 |
| 2003-02-10 | 282 | 282 | 276 | 279 | 7,284,000 | 1,395 |
| 2003-02-07 | 292 | 294 | 283 | 285 | 3,872,000 | 1,425 |
| 2003-02-06 | 296 | 298 | 289 | 292 | 5,240,000 | 1,460 |
| 2003-02-05 | 298 | 302 | 293 | 296 | 9,128,000 | 1,480 |
| 2003-02-04 | 320 | 322 | 293 | 295 | 19,769,000 | 1,475 |
| 2003-02-03 | 315 | 318 | 311 | 318 | 5,538,000 | 1,590 |
| 2003-01-31 | 313 | 319 | 309 | 317 | 7,312,000 | 1,585 |
| 2003-01-30 | 306 | 314 | 304 | 312 | 5,086,000 | 1,560 |
| 2003-01-29 | 313 | 317 | 301 | 301 | 4,263,000 | 1,505 |
| 2003-01-28 | 306 | 313 | 306 | 308 | 3,759,000 | 1,540 |
| 2003-01-27 | 317 | 321 | 308 | 310 | 4,032,000 | 1,550 |
| 2003-01-24 | 319 | 328 | 312 | 317 | 16,526,000 | 1,585 |
| 2003-01-23 | 293 | 300 | 291 | 299 | 3,002,000 | 1,495 |
| 2003-01-22 | 305 | 307 | 292 | 292 | 4,089,000 | 1,460 |
| 2003-01-21 | 296 | 304 | 295 | 301 | 3,326,000 | 1,505 |
| 2003-01-20 | 297 | 302 | 291 | 297 | 5,839,000 | 1,485 |
| 2003-01-17 | 290 | 297 | 290 | 296 | 4,440,000 | 1,480 |
| 2003-01-16 | 289 | 294 | 286 | 294 | 3,616,000 | 1,470 |
| 2003-01-15 | 284 | 293 | 279 | 293 | 4,828,000 | 1,465 |
| 2003-01-14 | 275 | 282 | 274 | 282 | 3,101,000 | 1,410 |
| 2003-01-10 | 277 | 278 | 270 | 275 | 2,836,000 | 1,375 |
| 2003-01-09 | 272 | 278 | 270 | 278 | 2,800,000 | 1,390 |
| 2003-01-08 | 285 | 285 | 275 | 276 | 2,974,000 | 1,380 |
| 2003-01-07 | 295 | 296 | 286 | 286 | 3,352,000 | 1,430 |
| 2003-01-06 | 289 | 293 | 285 | 291 | 1,859,000 | 1,455 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
