3401 帝人(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 754 | 754 | 743 | 749 | 1,325,000 | 3,745 |
| 2005-12-29 | 759 | 761 | 745 | 749 | 3,818,000 | 3,745 |
| 2005-12-28 | 735 | 750 | 732 | 750 | 1,874,000 | 3,750 |
| 2005-12-27 | 740 | 748 | 738 | 739 | 2,593,000 | 3,695 |
| 2005-12-26 | 757 | 761 | 743 | 746 | 3,435,000 | 3,730 |
| 2005-12-22 | 750 | 756 | 743 | 755 | 6,776,000 | 3,775 |
| 2005-12-21 | 735 | 747 | 734 | 742 | 4,706,000 | 3,710 |
| 2005-12-20 | 730 | 737 | 725 | 734 | 3,489,000 | 3,670 |
| 2005-12-19 | 729 | 734 | 718 | 729 | 6,505,000 | 3,645 |
| 2005-12-16 | 735 | 744 | 728 | 729 | 3,738,000 | 3,645 |
| 2005-12-15 | 735 | 746 | 717 | 745 | 10,088,000 | 3,725 |
| 2005-12-14 | 748 | 774 | 743 | 745 | 16,029,000 | 3,725 |
| 2005-12-13 | 741 | 748 | 734 | 735 | 9,581,000 | 3,675 |
| 2005-12-12 | 705 | 732 | 703 | 731 | 14,859,000 | 3,655 |
| 2005-12-09 | 683 | 697 | 673 | 695 | 11,905,000 | 3,475 |
| 2005-12-08 | 708 | 708 | 686 | 693 | 8,073,000 | 3,465 |
| 2005-12-07 | 701 | 704 | 697 | 698 | 5,897,000 | 3,490 |
| 2005-12-06 | 707 | 707 | 692 | 695 | 6,837,000 | 3,475 |
| 2005-12-05 | 708 | 709 | 700 | 707 | 6,626,000 | 3,535 |
| 2005-12-02 | 705 | 712 | 696 | 705 | 14,207,000 | 3,525 |
| 2005-12-01 | 661 | 688 | 659 | 688 | 12,871,000 | 3,440 |
| 2005-11-30 | 655 | 658 | 650 | 656 | 5,938,000 | 3,280 |
| 2005-11-29 | 651 | 657 | 645 | 655 | 5,534,000 | 3,275 |
| 2005-11-28 | 658 | 659 | 648 | 651 | 9,731,000 | 3,255 |
| 2005-11-25 | 656 | 660 | 653 | 657 | 5,222,000 | 3,285 |
| 2005-11-24 | 661 | 664 | 656 | 660 | 5,607,000 | 3,300 |
| 2005-11-22 | 672 | 673 | 654 | 656 | 8,280,000 | 3,280 |
| 2005-11-21 | 676 | 683 | 658 | 668 | 11,889,000 | 3,340 |
| 2005-11-18 | 672 | 676 | 665 | 668 | 7,457,000 | 3,340 |
| 2005-11-17 | 654 | 668 | 653 | 664 | 12,065,000 | 3,320 |
| 2005-11-16 | 656 | 658 | 650 | 654 | 7,365,000 | 3,270 |
| 2005-11-15 | 667 | 669 | 653 | 655 | 6,996,000 | 3,275 |
| 2005-11-14 | 684 | 684 | 664 | 666 | 8,950,000 | 3,330 |
| 2005-11-11 | 678 | 679 | 663 | 670 | 7,116,000 | 3,350 |
| 2005-11-10 | 686 | 687 | 672 | 674 | 6,252,000 | 3,370 |
| 2005-11-09 | 669 | 684 | 666 | 676 | 6,967,000 | 3,380 |
| 2005-11-08 | 668 | 671 | 662 | 667 | 5,933,000 | 3,335 |
| 2005-11-07 | 673 | 676 | 664 | 673 | 7,441,000 | 3,365 |
| 2005-11-04 | 697 | 698 | 676 | 681 | 8,371,000 | 3,405 |
| 2005-11-02 | 701 | 705 | 686 | 694 | 8,720,000 | 3,470 |
| 2005-11-01 | 710 | 720 | 701 | 717 | 5,067,000 | 3,585 |
| 2005-10-31 | 680 | 690 | 679 | 690 | 4,765,000 | 3,450 |
| 2005-10-28 | 665 | 672 | 659 | 667 | 4,068,000 | 3,335 |
| 2005-10-27 | 665 | 669 | 658 | 667 | 5,385,000 | 3,335 |
| 2005-10-26 | 648 | 660 | 647 | 657 | 4,444,000 | 3,285 |
| 2005-10-25 | 640 | 648 | 635 | 642 | 3,068,000 | 3,210 |
| 2005-10-24 | 633 | 635 | 626 | 630 | 1,621,000 | 3,150 |
| 2005-10-21 | 620 | 637 | 615 | 637 | 4,739,000 | 3,185 |
| 2005-10-20 | 635 | 639 | 628 | 630 | 3,001,000 | 3,150 |
| 2005-10-19 | 637 | 638 | 627 | 630 | 5,863,000 | 3,150 |
| 2005-10-18 | 654 | 655 | 613 | 627 | 14,492,000 | 3,135 |
| 2005-10-17 | 657 | 657 | 646 | 649 | 3,164,000 | 3,245 |
| 2005-10-14 | 638 | 651 | 638 | 642 | 5,414,000 | 3,210 |
| 2005-10-13 | 634 | 643 | 628 | 638 | 6,017,000 | 3,190 |
| 2005-10-12 | 654 | 665 | 639 | 658 | 6,100,000 | 3,290 |
| 2005-10-11 | 641 | 659 | 638 | 658 | 4,939,000 | 3,290 |
| 2005-10-07 | 611 | 635 | 608 | 630 | 4,530,000 | 3,150 |
| 2005-10-06 | 636 | 636 | 614 | 617 | 4,717,000 | 3,085 |
| 2005-10-05 | 643 | 652 | 633 | 636 | 3,741,000 | 3,180 |
| 2005-10-04 | 650 | 653 | 635 | 642 | 4,036,000 | 3,210 |
| 2005-10-03 | 652 | 655 | 637 | 644 | 2,950,000 | 3,220 |
| 2005-09-30 | 670 | 675 | 653 | 662 | 4,440,000 | 3,310 |
| 2005-09-29 | 650 | 679 | 646 | 675 | 6,983,000 | 3,375 |
| 2005-09-28 | 634 | 646 | 632 | 642 | 3,213,000 | 3,210 |
| 2005-09-27 | 632 | 637 | 611 | 633 | 3,252,000 | 3,165 |
| 2005-09-26 | 631 | 642 | 631 | 641 | 3,760,000 | 3,205 |
| 2005-09-22 | 620 | 630 | 620 | 630 | 3,370,000 | 3,150 |
| 2005-09-21 | 623 | 629 | 617 | 627 | 5,509,000 | 3,135 |
| 2005-09-20 | 607 | 622 | 607 | 622 | 5,574,000 | 3,110 |
| 2005-09-16 | 599 | 604 | 599 | 602 | 6,462,000 | 3,010 |
| 2005-09-15 | 590 | 597 | 588 | 596 | 3,430,000 | 2,980 |
| 2005-09-14 | 592 | 597 | 586 | 590 | 5,413,000 | 2,950 |
| 2005-09-13 | 580 | 592 | 579 | 589 | 6,510,000 | 2,945 |
| 2005-09-12 | 580 | 580 | 569 | 576 | 3,989,000 | 2,880 |
| 2005-09-09 | 564 | 567 | 555 | 565 | 7,669,000 | 2,825 |
| 2005-09-08 | 568 | 571 | 564 | 567 | 4,117,000 | 2,835 |
| 2005-09-07 | 575 | 578 | 564 | 567 | 6,139,000 | 2,835 |
| 2005-09-06 | 580 | 584 | 564 | 568 | 9,533,000 | 2,840 |
| 2005-09-05 | 588 | 589 | 585 | 588 | 2,812,000 | 2,940 |
| 2005-09-02 | 587 | 590 | 587 | 588 | 3,102,000 | 2,940 |
| 2005-09-01 | 589 | 595 | 586 | 586 | 2,858,000 | 2,930 |
| 2005-08-31 | 585 | 589 | 583 | 587 | 2,495,000 | 2,935 |
| 2005-08-30 | 585 | 593 | 585 | 593 | 2,368,000 | 2,965 |
| 2005-08-29 | 583 | 587 | 581 | 582 | 2,978,000 | 2,910 |
| 2005-08-26 | 592 | 592 | 584 | 588 | 3,306,000 | 2,940 |
| 2005-08-25 | 593 | 597 | 590 | 591 | 3,597,000 | 2,955 |
| 2005-08-24 | 598 | 599 | 590 | 593 | 3,034,000 | 2,965 |
| 2005-08-23 | 599 | 607 | 599 | 600 | 5,155,000 | 3,000 |
| 2005-08-22 | 584 | 600 | 584 | 598 | 3,600,000 | 2,990 |
| 2005-08-19 | 590 | 590 | 582 | 585 | 3,309,000 | 2,925 |
| 2005-08-18 | 590 | 593 | 589 | 591 | 4,378,000 | 2,955 |
| 2005-08-17 | 585 | 594 | 584 | 588 | 4,578,000 | 2,940 |
| 2005-08-16 | 586 | 588 | 583 | 584 | 3,294,000 | 2,920 |
| 2005-08-15 | 577 | 586 | 576 | 585 | 2,929,000 | 2,925 |
| 2005-08-12 | 578 | 580 | 572 | 576 | 3,526,000 | 2,880 |
| 2005-08-11 | 570 | 581 | 568 | 578 | 8,177,000 | 2,890 |
| 2005-08-10 | 559 | 568 | 556 | 561 | 6,118,000 | 2,805 |
| 2005-08-09 | 542 | 558 | 540 | 553 | 6,700,000 | 2,765 |
| 2005-08-08 | 528 | 540 | 523 | 540 | 3,234,000 | 2,700 |
| 2005-08-05 | 537 | 543 | 529 | 534 | 5,642,000 | 2,670 |
| 2005-08-04 | 551 | 551 | 532 | 532 | 11,376,000 | 2,660 |
| 2005-08-03 | 531 | 545 | 527 | 536 | 13,626,000 | 2,680 |
| 2005-08-02 | 526 | 526 | 518 | 525 | 4,735,000 | 2,625 |
| 2005-08-01 | 516 | 527 | 514 | 524 | 4,951,000 | 2,620 |
| 2005-07-29 | 515 | 516 | 513 | 513 | 1,594,000 | 2,565 |
| 2005-07-28 | 517 | 518 | 513 | 513 | 1,908,000 | 2,565 |
| 2005-07-27 | 509 | 516 | 509 | 515 | 3,940,000 | 2,575 |
| 2005-07-26 | 510 | 513 | 505 | 507 | 2,550,000 | 2,535 |
| 2005-07-25 | 507 | 511 | 507 | 509 | 3,776,000 | 2,545 |
| 2005-07-22 | 510 | 510 | 505 | 507 | 3,033,000 | 2,535 |
| 2005-07-21 | 518 | 519 | 510 | 512 | 3,351,000 | 2,560 |
| 2005-07-20 | 522 | 522 | 515 | 516 | 3,599,000 | 2,580 |
| 2005-07-19 | 520 | 524 | 518 | 524 | 2,690,000 | 2,620 |
| 2005-07-15 | 524 | 525 | 521 | 523 | 3,088,000 | 2,615 |
| 2005-07-14 | 517 | 523 | 515 | 522 | 3,955,000 | 2,610 |
| 2005-07-13 | 512 | 517 | 510 | 515 | 3,066,000 | 2,575 |
| 2005-07-12 | 513 | 513 | 507 | 509 | 2,478,000 | 2,545 |
| 2005-07-11 | 513 | 515 | 510 | 511 | 2,342,000 | 2,555 |
| 2005-07-08 | 519 | 519 | 508 | 508 | 4,975,000 | 2,540 |
| 2005-07-07 | 511 | 519 | 511 | 518 | 4,440,000 | 2,590 |
| 2005-07-06 | 515 | 517 | 512 | 514 | 2,303,000 | 2,570 |
| 2005-07-05 | 515 | 518 | 514 | 516 | 2,088,000 | 2,580 |
| 2005-07-04 | 515 | 518 | 513 | 515 | 2,096,000 | 2,575 |
| 2005-07-01 | 514 | 518 | 512 | 512 | 2,667,000 | 2,560 |
| 2005-06-30 | 512 | 515 | 511 | 515 | 3,324,000 | 2,575 |
| 2005-06-29 | 508 | 514 | 506 | 510 | 4,587,000 | 2,550 |
| 2005-06-28 | 496 | 508 | 495 | 505 | 7,111,000 | 2,525 |
| 2005-06-27 | 499 | 500 | 492 | 494 | 3,265,000 | 2,470 |
| 2005-06-24 | 497 | 503 | 496 | 502 | 2,313,000 | 2,510 |
| 2005-06-23 | 504 | 504 | 499 | 501 | 2,066,000 | 2,505 |
| 2005-06-22 | 501 | 505 | 499 | 504 | 3,050,000 | 2,520 |
| 2005-06-21 | 507 | 510 | 499 | 499 | 5,417,000 | 2,495 |
| 2005-06-20 | 505 | 507 | 500 | 507 | 6,617,000 | 2,535 |
| 2005-06-17 | 496 | 500 | 494 | 500 | 4,543,000 | 2,500 |
| 2005-06-16 | 489 | 495 | 486 | 493 | 4,846,000 | 2,465 |
| 2005-06-15 | 490 | 491 | 483 | 487 | 5,502,000 | 2,435 |
| 2005-06-14 | 481 | 491 | 481 | 489 | 4,943,000 | 2,445 |
| 2005-06-13 | 480 | 482 | 478 | 480 | 3,100,000 | 2,400 |
| 2005-06-10 | 477 | 481 | 475 | 480 | 6,398,000 | 2,400 |
| 2005-06-09 | 476 | 477 | 473 | 475 | 3,194,000 | 2,375 |
| 2005-06-08 | 471 | 476 | 471 | 474 | 3,318,000 | 2,370 |
| 2005-06-07 | 469 | 471 | 466 | 469 | 3,446,000 | 2,345 |
| 2005-06-06 | 474 | 474 | 468 | 472 | 2,948,000 | 2,360 |
| 2005-06-03 | 475 | 478 | 474 | 477 | 3,015,000 | 2,385 |
| 2005-06-02 | 478 | 481 | 474 | 477 | 2,867,000 | 2,385 |
| 2005-06-01 | 476 | 478 | 474 | 478 | 1,864,000 | 2,390 |
| 2005-05-31 | 480 | 481 | 473 | 478 | 2,681,000 | 2,390 |
| 2005-05-30 | 478 | 482 | 477 | 480 | 3,471,000 | 2,400 |
| 2005-05-27 | 468 | 475 | 466 | 473 | 3,653,000 | 2,365 |
| 2005-05-26 | 461 | 468 | 459 | 463 | 3,603,000 | 2,315 |
| 2005-05-25 | 467 | 468 | 459 | 460 | 3,272,000 | 2,300 |
| 2005-05-24 | 477 | 477 | 468 | 468 | 4,340,000 | 2,340 |
| 2005-05-23 | 474 | 477 | 471 | 476 | 5,141,000 | 2,380 |
| 2005-05-20 | 479 | 480 | 469 | 472 | 4,954,000 | 2,360 |
| 2005-05-19 | 475 | 483 | 474 | 480 | 4,706,000 | 2,400 |
| 2005-05-18 | 472 | 476 | 471 | 476 | 3,075,000 | 2,380 |
| 2005-05-17 | 486 | 489 | 474 | 477 | 4,288,000 | 2,385 |
| 2005-05-16 | 485 | 489 | 481 | 485 | 2,936,000 | 2,425 |
| 2005-05-13 | 488 | 488 | 480 | 486 | 4,210,000 | 2,430 |
| 2005-05-12 | 487 | 496 | 486 | 492 | 6,243,000 | 2,460 |
| 2005-05-11 | 480 | 483 | 475 | 482 | 3,215,000 | 2,410 |
| 2005-05-10 | 484 | 485 | 477 | 479 | 4,204,000 | 2,395 |
| 2005-05-09 | 476 | 486 | 476 | 485 | 4,327,000 | 2,425 |
| 2005-05-06 | 480 | 482 | 478 | 481 | 2,521,000 | 2,405 |
| 2005-05-02 | 475 | 479 | 472 | 476 | 2,795,000 | 2,380 |
| 2005-04-28 | 467 | 475 | 465 | 475 | 5,538,000 | 2,375 |
| 2005-04-27 | 463 | 468 | 462 | 467 | 1,660,000 | 2,335 |
| 2005-04-26 | 466 | 470 | 461 | 463 | 3,432,000 | 2,315 |
| 2005-04-25 | 467 | 469 | 464 | 465 | 2,994,000 | 2,325 |
| 2005-04-22 | 465 | 474 | 462 | 472 | 5,374,000 | 2,360 |
| 2005-04-21 | 457 | 460 | 449 | 458 | 6,076,000 | 2,290 |
| 2005-04-20 | 457 | 461 | 456 | 458 | 4,080,000 | 2,290 |
| 2005-04-19 | 450 | 456 | 450 | 456 | 3,393,000 | 2,280 |
| 2005-04-18 | 454 | 457 | 443 | 447 | 6,512,000 | 2,235 |
| 2005-04-15 | 466 | 469 | 462 | 464 | 6,034,000 | 2,320 |
| 2005-04-14 | 463 | 466 | 460 | 461 | 3,931,000 | 2,305 |
| 2005-04-13 | 470 | 474 | 465 | 468 | 3,686,000 | 2,340 |
| 2005-04-12 | 473 | 473 | 463 | 465 | 4,369,000 | 2,325 |
| 2005-04-11 | 475 | 476 | 471 | 473 | 3,551,000 | 2,365 |
| 2005-04-08 | 477 | 478 | 473 | 474 | 4,340,000 | 2,370 |
| 2005-04-07 | 473 | 474 | 467 | 472 | 4,671,000 | 2,360 |
| 2005-04-06 | 473 | 475 | 468 | 475 | 3,517,000 | 2,375 |
| 2005-04-05 | 471 | 479 | 470 | 473 | 7,477,000 | 2,365 |
| 2005-04-04 | 469 | 472 | 466 | 470 | 4,960,000 | 2,350 |
| 2005-04-01 | 466 | 472 | 465 | 465 | 9,878,000 | 2,325 |
| 2005-03-31 | 451 | 458 | 444 | 458 | 4,265,000 | 2,290 |
| 2005-03-30 | 455 | 455 | 448 | 451 | 3,974,000 | 2,255 |
| 2005-03-29 | 463 | 463 | 454 | 456 | 2,306,000 | 2,280 |
| 2005-03-28 | 463 | 464 | 459 | 463 | 1,151,000 | 2,315 |
| 2005-03-25 | 465 | 466 | 463 | 464 | 1,759,000 | 2,320 |
| 2005-03-24 | 462 | 465 | 460 | 464 | 1,616,000 | 2,320 |
| 2005-03-23 | 464 | 465 | 460 | 461 | 4,279,000 | 2,305 |
| 2005-03-22 | 465 | 465 | 458 | 460 | 2,794,000 | 2,300 |
| 2005-03-18 | 462 | 466 | 460 | 463 | 2,044,000 | 2,315 |
| 2005-03-17 | 466 | 467 | 458 | 462 | 2,593,000 | 2,310 |
| 2005-03-16 | 464 | 467 | 460 | 466 | 2,140,000 | 2,330 |
| 2005-03-15 | 460 | 464 | 458 | 463 | 3,015,000 | 2,315 |
| 2005-03-14 | 464 | 465 | 457 | 457 | 2,486,000 | 2,285 |
| 2005-03-11 | 459 | 465 | 459 | 463 | 6,740,000 | 2,315 |
| 2005-03-10 | 459 | 464 | 457 | 458 | 2,889,000 | 2,290 |
| 2005-03-09 | 457 | 465 | 455 | 459 | 4,492,000 | 2,295 |
| 2005-03-08 | 459 | 466 | 457 | 460 | 5,868,000 | 2,300 |
| 2005-03-07 | 465 | 467 | 453 | 456 | 6,312,000 | 2,280 |
| 2005-03-04 | 450 | 458 | 447 | 456 | 5,437,000 | 2,280 |
| 2005-03-03 | 445 | 454 | 444 | 453 | 6,703,000 | 2,265 |
| 2005-03-02 | 439 | 445 | 438 | 445 | 5,247,000 | 2,225 |
| 2005-03-01 | 431 | 436 | 431 | 435 | 2,255,000 | 2,175 |
| 2005-02-28 | 432 | 435 | 431 | 435 | 2,354,000 | 2,175 |
| 2005-02-25 | 429 | 433 | 426 | 429 | 3,388,000 | 2,145 |
| 2005-02-24 | 423 | 427 | 422 | 425 | 1,459,000 | 2,125 |
| 2005-02-23 | 423 | 425 | 421 | 423 | 2,110,000 | 2,115 |
| 2005-02-22 | 427 | 429 | 426 | 427 | 1,769,000 | 2,135 |
| 2005-02-21 | 430 | 430 | 426 | 427 | 2,087,000 | 2,135 |
| 2005-02-18 | 427 | 429 | 425 | 428 | 3,018,000 | 2,140 |
| 2005-02-17 | 421 | 427 | 421 | 427 | 4,311,000 | 2,135 |
| 2005-02-16 | 420 | 425 | 419 | 422 | 3,044,000 | 2,110 |
| 2005-02-15 | 423 | 424 | 420 | 422 | 2,929,000 | 2,110 |
| 2005-02-14 | 425 | 425 | 422 | 423 | 3,592,000 | 2,115 |
| 2005-02-10 | 412 | 420 | 412 | 420 | 6,870,000 | 2,100 |
| 2005-02-09 | 413 | 414 | 410 | 411 | 6,116,000 | 2,055 |
| 2005-02-08 | 409 | 416 | 408 | 412 | 7,676,000 | 2,060 |
| 2005-02-07 | 411 | 411 | 407 | 408 | 8,983,000 | 2,040 |
| 2005-02-04 | 410 | 412 | 406 | 409 | 14,540,000 | 2,045 |
| 2005-02-03 | 432 | 436 | 404 | 405 | 22,899,000 | 2,025 |
| 2005-02-02 | 431 | 434 | 428 | 432 | 3,292,000 | 2,160 |
| 2005-02-01 | 428 | 429 | 425 | 429 | 2,530,000 | 2,145 |
| 2005-01-31 | 422 | 430 | 420 | 429 | 2,418,000 | 2,145 |
| 2005-01-28 | 425 | 426 | 421 | 425 | 2,579,000 | 2,125 |
| 2005-01-27 | 426 | 427 | 423 | 425 | 3,817,000 | 2,125 |
| 2005-01-26 | 414 | 427 | 413 | 426 | 7,394,000 | 2,130 |
| 2005-01-25 | 408 | 413 | 406 | 412 | 6,749,000 | 2,060 |
| 2005-01-24 | 414 | 419 | 405 | 409 | 7,562,000 | 2,045 |
| 2005-01-21 | 410 | 418 | 409 | 415 | 6,849,000 | 2,075 |
| 2005-01-20 | 425 | 425 | 419 | 420 | 5,058,000 | 2,100 |
| 2005-01-19 | 432 | 434 | 429 | 430 | 3,989,000 | 2,150 |
| 2005-01-18 | 433 | 435 | 433 | 434 | 2,623,000 | 2,170 |
| 2005-01-17 | 433 | 435 | 431 | 431 | 1,658,000 | 2,155 |
| 2005-01-14 | 427 | 433 | 421 | 432 | 3,583,000 | 2,160 |
| 2005-01-13 | 436 | 438 | 430 | 431 | 2,958,000 | 2,155 |
| 2005-01-12 | 439 | 441 | 436 | 440 | 3,488,000 | 2,200 |
| 2005-01-11 | 439 | 443 | 438 | 439 | 2,496,000 | 2,195 |
| 2005-01-07 | 439 | 444 | 438 | 441 | 3,137,000 | 2,205 |
| 2005-01-06 | 438 | 441 | 438 | 439 | 2,692,000 | 2,195 |
| 2005-01-05 | 444 | 444 | 441 | 443 | 1,481,000 | 2,215 |
| 2005-01-04 | 447 | 449 | 445 | 448 | 1,027,000 | 2,240 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
