3401 帝人(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 487 | 490 | 479 | 479 | 1,621,000 | 2,395 |
| 2007-12-27 | 492 | 498 | 488 | 497 | 3,115,000 | 2,485 |
| 2007-12-26 | 484 | 489 | 482 | 489 | 2,052,000 | 2,445 |
| 2007-12-25 | 480 | 484 | 477 | 478 | 2,928,000 | 2,390 |
| 2007-12-21 | 470 | 478 | 465 | 475 | 6,152,000 | 2,375 |
| 2007-12-20 | 483 | 485 | 470 | 474 | 5,128,000 | 2,370 |
| 2007-12-19 | 486 | 490 | 483 | 483 | 5,134,000 | 2,415 |
| 2007-12-18 | 485 | 496 | 485 | 496 | 6,326,000 | 2,480 |
| 2007-12-17 | 501 | 506 | 488 | 492 | 4,871,000 | 2,460 |
| 2007-12-14 | 517 | 519 | 507 | 511 | 8,332,000 | 2,555 |
| 2007-12-13 | 516 | 529 | 514 | 516 | 10,280,000 | 2,580 |
| 2007-12-12 | 508 | 524 | 504 | 523 | 7,951,000 | 2,615 |
| 2007-12-11 | 510 | 515 | 505 | 509 | 5,630,000 | 2,545 |
| 2007-12-10 | 503 | 509 | 500 | 508 | 7,020,000 | 2,540 |
| 2007-12-07 | 505 | 509 | 498 | 498 | 6,004,000 | 2,490 |
| 2007-12-06 | 500 | 500 | 490 | 500 | 5,986,000 | 2,500 |
| 2007-12-05 | 486 | 496 | 482 | 496 | 7,435,000 | 2,480 |
| 2007-12-04 | 481 | 491 | 481 | 488 | 8,190,000 | 2,440 |
| 2007-12-03 | 483 | 489 | 478 | 480 | 5,373,000 | 2,400 |
| 2007-11-30 | 476 | 484 | 475 | 480 | 4,537,000 | 2,400 |
| 2007-11-29 | 479 | 482 | 476 | 479 | 3,740,000 | 2,395 |
| 2007-11-28 | 476 | 478 | 468 | 470 | 5,505,000 | 2,350 |
| 2007-11-27 | 472 | 483 | 467 | 478 | 6,602,000 | 2,390 |
| 2007-11-26 | 474 | 490 | 468 | 484 | 6,117,000 | 2,420 |
| 2007-11-22 | 466 | 477 | 461 | 468 | 5,504,000 | 2,340 |
| 2007-11-21 | 493 | 493 | 474 | 475 | 7,619,000 | 2,375 |
| 2007-11-20 | 472 | 490 | 470 | 489 | 8,717,000 | 2,445 |
| 2007-11-19 | 475 | 485 | 472 | 480 | 8,674,000 | 2,400 |
| 2007-11-16 | 481 | 482 | 471 | 471 | 5,354,000 | 2,355 |
| 2007-11-15 | 488 | 488 | 481 | 486 | 4,271,000 | 2,430 |
| 2007-11-14 | 481 | 489 | 480 | 487 | 6,217,000 | 2,435 |
| 2007-11-13 | 475 | 482 | 470 | 474 | 5,889,000 | 2,370 |
| 2007-11-12 | 481 | 485 | 473 | 478 | 5,679,000 | 2,390 |
| 2007-11-09 | 488 | 500 | 484 | 491 | 7,197,000 | 2,455 |
| 2007-11-08 | 497 | 497 | 482 | 488 | 8,210,000 | 2,440 |
| 2007-11-07 | 512 | 514 | 500 | 503 | 7,902,000 | 2,515 |
| 2007-11-06 | 528 | 528 | 518 | 518 | 8,494,000 | 2,590 |
| 2007-11-05 | 533 | 539 | 529 | 533 | 6,037,000 | 2,665 |
| 2007-11-02 | 536 | 536 | 523 | 529 | 10,171,000 | 2,645 |
| 2007-11-01 | 544 | 547 | 540 | 541 | 9,995,000 | 2,705 |
| 2007-10-31 | 560 | 569 | 528 | 553 | 12,982,000 | 2,765 |
| 2007-10-30 | 557 | 561 | 550 | 558 | 4,194,000 | 2,790 |
| 2007-10-29 | 554 | 558 | 553 | 556 | 3,037,000 | 2,780 |
| 2007-10-26 | 548 | 554 | 545 | 552 | 2,294,000 | 2,760 |
| 2007-10-25 | 555 | 556 | 541 | 546 | 5,591,000 | 2,730 |
| 2007-10-24 | 563 | 566 | 551 | 554 | 4,922,000 | 2,770 |
| 2007-10-23 | 563 | 568 | 562 | 564 | 2,335,000 | 2,820 |
| 2007-10-22 | 550 | 562 | 549 | 562 | 3,490,000 | 2,810 |
| 2007-10-19 | 581 | 581 | 572 | 573 | 3,572,000 | 2,865 |
| 2007-10-18 | 583 | 586 | 576 | 582 | 4,594,000 | 2,910 |
| 2007-10-17 | 590 | 590 | 572 | 578 | 8,292,000 | 2,890 |
| 2007-10-16 | 599 | 599 | 583 | 586 | 5,126,000 | 2,930 |
| 2007-10-15 | 601 | 603 | 596 | 599 | 6,090,000 | 2,995 |
| 2007-10-12 | 595 | 605 | 591 | 593 | 11,733,000 | 2,965 |
| 2007-10-11 | 577 | 594 | 576 | 594 | 8,564,000 | 2,970 |
| 2007-10-10 | 576 | 579 | 573 | 574 | 3,664,000 | 2,870 |
| 2007-10-09 | 576 | 577 | 570 | 572 | 7,615,000 | 2,860 |
| 2007-10-05 | 573 | 573 | 565 | 566 | 3,547,000 | 2,830 |
| 2007-10-04 | 575 | 579 | 568 | 568 | 5,731,000 | 2,840 |
| 2007-10-03 | 571 | 583 | 571 | 580 | 7,140,000 | 2,900 |
| 2007-10-02 | 569 | 572 | 564 | 569 | 6,351,000 | 2,845 |
| 2007-10-01 | 560 | 565 | 556 | 557 | 5,360,000 | 2,785 |
| 2007-09-28 | 572 | 573 | 561 | 561 | 4,298,000 | 2,805 |
| 2007-09-27 | 552 | 570 | 552 | 568 | 8,054,000 | 2,840 |
| 2007-09-26 | 548 | 551 | 545 | 549 | 4,821,000 | 2,745 |
| 2007-09-25 | 539 | 547 | 535 | 546 | 5,108,000 | 2,730 |
| 2007-09-21 | 547 | 550 | 540 | 542 | 6,216,000 | 2,710 |
| 2007-09-20 | 546 | 555 | 546 | 551 | 6,434,000 | 2,755 |
| 2007-09-19 | 533 | 543 | 533 | 543 | 5,277,000 | 2,715 |
| 2007-09-18 | 536 | 536 | 522 | 524 | 7,908,000 | 2,620 |
| 2007-09-14 | 544 | 547 | 541 | 544 | 7,783,000 | 2,720 |
| 2007-09-13 | 541 | 548 | 538 | 543 | 6,627,000 | 2,715 |
| 2007-09-12 | 555 | 558 | 538 | 538 | 5,198,000 | 2,690 |
| 2007-09-11 | 548 | 553 | 542 | 552 | 3,003,000 | 2,760 |
| 2007-09-10 | 543 | 546 | 539 | 545 | 4,434,000 | 2,725 |
| 2007-09-07 | 562 | 562 | 549 | 553 | 6,393,000 | 2,765 |
| 2007-09-06 | 554 | 563 | 549 | 562 | 6,332,000 | 2,810 |
| 2007-09-05 | 575 | 575 | 562 | 564 | 4,116,000 | 2,820 |
| 2007-09-04 | 574 | 578 | 568 | 568 | 4,220,000 | 2,840 |
| 2007-09-03 | 580 | 585 | 572 | 573 | 3,963,000 | 2,865 |
| 2007-08-31 | 559 | 579 | 558 | 579 | 5,993,000 | 2,895 |
| 2007-08-30 | 563 | 564 | 555 | 559 | 4,914,000 | 2,795 |
| 2007-08-29 | 556 | 559 | 551 | 559 | 5,982,000 | 2,795 |
| 2007-08-28 | 568 | 570 | 566 | 569 | 3,871,000 | 2,845 |
| 2007-08-27 | 578 | 579 | 571 | 573 | 4,128,000 | 2,865 |
| 2007-08-24 | 583 | 583 | 569 | 572 | 6,750,000 | 2,860 |
| 2007-08-23 | 575 | 584 | 574 | 584 | 6,240,000 | 2,920 |
| 2007-08-22 | 572 | 573 | 562 | 564 | 7,601,000 | 2,820 |
| 2007-08-21 | 573 | 581 | 568 | 576 | 10,700,000 | 2,880 |
| 2007-08-20 | 580 | 588 | 576 | 581 | 6,707,000 | 2,905 |
| 2007-08-17 | 596 | 600 | 557 | 562 | 12,170,000 | 2,810 |
| 2007-08-16 | 603 | 606 | 596 | 600 | 11,003,000 | 3,000 |
| 2007-08-15 | 610 | 617 | 604 | 607 | 9,052,000 | 3,035 |
| 2007-08-14 | 628 | 630 | 615 | 623 | 6,284,000 | 3,115 |
| 2007-08-13 | 621 | 638 | 617 | 634 | 10,885,000 | 3,170 |
| 2007-08-10 | 601 | 627 | 601 | 620 | 13,537,000 | 3,100 |
| 2007-08-09 | 610 | 621 | 606 | 619 | 13,181,000 | 3,095 |
| 2007-08-08 | 603 | 609 | 598 | 601 | 9,905,000 | 3,005 |
| 2007-08-07 | 610 | 611 | 603 | 606 | 6,909,000 | 3,030 |
| 2007-08-06 | 609 | 611 | 600 | 610 | 7,770,000 | 3,050 |
| 2007-08-03 | 622 | 623 | 615 | 617 | 8,842,000 | 3,085 |
| 2007-08-02 | 634 | 634 | 612 | 623 | 8,048,000 | 3,115 |
| 2007-08-01 | 648 | 648 | 625 | 629 | 12,048,000 | 3,145 |
| 2007-07-31 | 630 | 652 | 619 | 648 | 19,355,000 | 3,240 |
| 2007-07-30 | 615 | 627 | 614 | 627 | 7,722,000 | 3,135 |
| 2007-07-27 | 614 | 624 | 614 | 622 | 8,044,000 | 3,110 |
| 2007-07-26 | 647 | 647 | 633 | 634 | 6,866,000 | 3,170 |
| 2007-07-25 | 646 | 651 | 643 | 648 | 8,835,000 | 3,240 |
| 2007-07-24 | 660 | 662 | 653 | 655 | 6,582,000 | 3,275 |
| 2007-07-23 | 660 | 662 | 654 | 659 | 5,199,000 | 3,295 |
| 2007-07-20 | 665 | 671 | 664 | 666 | 6,618,000 | 3,330 |
| 2007-07-19 | 660 | 661 | 656 | 658 | 4,638,000 | 3,290 |
| 2007-07-18 | 664 | 665 | 655 | 655 | 6,330,000 | 3,275 |
| 2007-07-17 | 658 | 664 | 654 | 662 | 7,057,000 | 3,310 |
| 2007-07-13 | 667 | 669 | 655 | 657 | 11,432,000 | 3,285 |
| 2007-07-12 | 676 | 677 | 660 | 663 | 8,508,000 | 3,315 |
| 2007-07-11 | 675 | 678 | 670 | 673 | 8,054,000 | 3,365 |
| 2007-07-10 | 674 | 680 | 673 | 678 | 17,088,000 | 3,390 |
| 2007-07-09 | 670 | 672 | 668 | 670 | 3,746,000 | 3,350 |
| 2007-07-06 | 678 | 681 | 667 | 668 | 11,863,000 | 3,340 |
| 2007-07-05 | 669 | 672 | 664 | 668 | 4,041,000 | 3,340 |
| 2007-07-04 | 667 | 670 | 667 | 668 | 2,360,000 | 3,340 |
| 2007-07-03 | 672 | 674 | 665 | 666 | 5,160,000 | 3,330 |
| 2007-07-02 | 671 | 673 | 665 | 671 | 4,535,000 | 3,355 |
| 2007-06-29 | 670 | 675 | 667 | 674 | 4,176,000 | 3,370 |
| 2007-06-28 | 665 | 667 | 663 | 666 | 4,024,000 | 3,330 |
| 2007-06-27 | 668 | 670 | 662 | 663 | 5,923,000 | 3,315 |
| 2007-06-26 | 669 | 671 | 661 | 663 | 3,761,000 | 3,315 |
| 2007-06-25 | 671 | 674 | 664 | 668 | 4,515,000 | 3,340 |
| 2007-06-22 | 673 | 676 | 671 | 676 | 3,176,000 | 3,380 |
| 2007-06-21 | 667 | 677 | 667 | 675 | 3,779,000 | 3,375 |
| 2007-06-20 | 668 | 676 | 667 | 671 | 3,333,000 | 3,355 |
| 2007-06-19 | 678 | 678 | 666 | 667 | 5,896,000 | 3,335 |
| 2007-06-18 | 677 | 681 | 675 | 678 | 9,394,000 | 3,390 |
| 2007-06-15 | 658 | 666 | 653 | 665 | 5,468,000 | 3,325 |
| 2007-06-14 | 655 | 657 | 652 | 655 | 4,047,000 | 3,275 |
| 2007-06-13 | 650 | 652 | 643 | 650 | 5,794,000 | 3,250 |
| 2007-06-12 | 658 | 661 | 651 | 657 | 5,940,000 | 3,285 |
| 2007-06-11 | 663 | 664 | 652 | 653 | 5,632,000 | 3,265 |
| 2007-06-08 | 665 | 665 | 654 | 659 | 8,191,000 | 3,295 |
| 2007-06-07 | 658 | 667 | 656 | 667 | 4,111,000 | 3,335 |
| 2007-06-06 | 662 | 666 | 661 | 663 | 4,360,000 | 3,315 |
| 2007-06-05 | 665 | 670 | 657 | 662 | 7,119,000 | 3,310 |
| 2007-06-04 | 663 | 668 | 659 | 662 | 8,396,000 | 3,310 |
| 2007-06-01 | 655 | 660 | 652 | 656 | 6,902,000 | 3,280 |
| 2007-05-31 | 652 | 653 | 646 | 650 | 7,503,000 | 3,250 |
| 2007-05-30 | 656 | 656 | 646 | 650 | 6,723,000 | 3,250 |
| 2007-05-29 | 665 | 665 | 652 | 656 | 11,401,000 | 3,280 |
| 2007-05-28 | 668 | 671 | 664 | 666 | 2,639,000 | 3,330 |
| 2007-05-25 | 673 | 674 | 660 | 668 | 7,362,000 | 3,340 |
| 2007-05-24 | 678 | 682 | 672 | 679 | 4,669,000 | 3,395 |
| 2007-05-23 | 681 | 687 | 676 | 681 | 5,189,000 | 3,405 |
| 2007-05-22 | 677 | 690 | 674 | 685 | 5,587,000 | 3,425 |
| 2007-05-21 | 667 | 678 | 664 | 676 | 3,981,000 | 3,380 |
| 2007-05-18 | 667 | 671 | 659 | 666 | 2,798,000 | 3,330 |
| 2007-05-17 | 669 | 677 | 666 | 668 | 3,173,000 | 3,340 |
| 2007-05-16 | 665 | 667 | 658 | 665 | 4,070,000 | 3,325 |
| 2007-05-15 | 668 | 674 | 667 | 669 | 3,657,000 | 3,345 |
| 2007-05-14 | 682 | 683 | 675 | 675 | 4,704,000 | 3,375 |
| 2007-05-11 | 675 | 688 | 672 | 682 | 7,633,000 | 3,410 |
| 2007-05-10 | 686 | 694 | 682 | 682 | 5,856,000 | 3,410 |
| 2007-05-09 | 676 | 688 | 674 | 685 | 9,442,000 | 3,425 |
| 2007-05-08 | 672 | 689 | 670 | 677 | 19,029,000 | 3,385 |
| 2007-05-07 | 641 | 657 | 640 | 653 | 7,921,000 | 3,265 |
| 2007-05-02 | 632 | 645 | 630 | 638 | 4,741,000 | 3,190 |
| 2007-05-01 | 623 | 635 | 622 | 630 | 5,890,000 | 3,150 |
| 2007-04-27 | 618 | 627 | 617 | 619 | 6,461,000 | 3,095 |
| 2007-04-26 | 618 | 623 | 616 | 616 | 7,655,000 | 3,080 |
| 2007-04-25 | 628 | 628 | 609 | 613 | 12,381,000 | 3,065 |
| 2007-04-24 | 634 | 637 | 633 | 634 | 5,140,000 | 3,170 |
| 2007-04-23 | 647 | 650 | 637 | 640 | 4,474,000 | 3,200 |
| 2007-04-20 | 643 | 648 | 643 | 647 | 2,728,000 | 3,235 |
| 2007-04-19 | 648 | 650 | 637 | 643 | 4,144,000 | 3,215 |
| 2007-04-18 | 645 | 656 | 643 | 652 | 3,646,000 | 3,260 |
| 2007-04-17 | 656 | 661 | 643 | 648 | 4,418,000 | 3,240 |
| 2007-04-16 | 652 | 661 | 649 | 658 | 5,616,000 | 3,290 |
| 2007-04-13 | 656 | 656 | 644 | 646 | 3,750,000 | 3,230 |
| 2007-04-12 | 647 | 653 | 645 | 652 | 4,363,000 | 3,260 |
| 2007-04-11 | 660 | 661 | 646 | 651 | 6,343,000 | 3,255 |
| 2007-04-10 | 662 | 663 | 654 | 660 | 4,779,000 | 3,300 |
| 2007-04-09 | 659 | 668 | 658 | 666 | 3,068,000 | 3,330 |
| 2007-04-06 | 658 | 663 | 657 | 659 | 2,673,000 | 3,295 |
| 2007-04-05 | 656 | 660 | 654 | 658 | 4,544,000 | 3,290 |
| 2007-04-04 | 648 | 661 | 646 | 658 | 8,399,000 | 3,290 |
| 2007-04-03 | 647 | 648 | 640 | 644 | 9,343,000 | 3,220 |
| 2007-04-02 | 655 | 661 | 644 | 646 | 7,794,000 | 3,230 |
| 2007-03-30 | 668 | 669 | 662 | 665 | 2,640,000 | 3,325 |
| 2007-03-29 | 658 | 668 | 654 | 663 | 5,009,000 | 3,315 |
| 2007-03-28 | 667 | 671 | 658 | 663 | 5,180,000 | 3,315 |
| 2007-03-27 | 677 | 678 | 667 | 670 | 4,106,000 | 3,350 |
| 2007-03-26 | 675 | 687 | 674 | 682 | 6,940,000 | 3,410 |
| 2007-03-23 | 673 | 674 | 668 | 672 | 4,427,000 | 3,360 |
| 2007-03-22 | 675 | 677 | 671 | 675 | 7,154,000 | 3,375 |
| 2007-03-20 | 669 | 676 | 669 | 673 | 10,799,000 | 3,365 |
| 2007-03-19 | 656 | 664 | 652 | 663 | 6,851,000 | 3,315 |
| 2007-03-16 | 658 | 662 | 654 | 657 | 6,585,000 | 3,285 |
| 2007-03-15 | 653 | 661 | 650 | 660 | 10,085,000 | 3,300 |
| 2007-03-14 | 650 | 654 | 646 | 650 | 11,747,000 | 3,250 |
| 2007-03-13 | 667 | 670 | 661 | 665 | 5,848,000 | 3,325 |
| 2007-03-12 | 665 | 673 | 664 | 668 | 6,586,000 | 3,340 |
| 2007-03-09 | 659 | 665 | 653 | 660 | 16,355,000 | 3,300 |
| 2007-03-08 | 636 | 649 | 634 | 649 | 11,155,000 | 3,245 |
| 2007-03-07 | 638 | 639 | 629 | 631 | 7,981,000 | 3,155 |
| 2007-03-06 | 620 | 637 | 620 | 628 | 9,748,000 | 3,140 |
| 2007-03-05 | 637 | 637 | 613 | 618 | 13,934,000 | 3,090 |
| 2007-03-02 | 638 | 649 | 631 | 643 | 12,100,000 | 3,215 |
| 2007-03-01 | 647 | 647 | 631 | 637 | 10,112,000 | 3,185 |
| 2007-02-28 | 641 | 647 | 635 | 644 | 12,579,000 | 3,220 |
| 2007-02-27 | 660 | 665 | 657 | 662 | 9,531,000 | 3,310 |
| 2007-02-26 | 660 | 662 | 654 | 657 | 6,392,000 | 3,285 |
| 2007-02-23 | 658 | 661 | 651 | 658 | 11,388,000 | 3,290 |
| 2007-02-22 | 649 | 655 | 647 | 654 | 7,818,000 | 3,270 |
| 2007-02-21 | 646 | 646 | 641 | 644 | 7,025,000 | 3,220 |
| 2007-02-20 | 646 | 647 | 640 | 645 | 5,583,000 | 3,225 |
| 2007-02-19 | 646 | 648 | 644 | 646 | 7,171,000 | 3,230 |
| 2007-02-16 | 648 | 649 | 641 | 644 | 10,076,000 | 3,220 |
| 2007-02-15 | 645 | 651 | 642 | 648 | 9,777,000 | 3,240 |
| 2007-02-14 | 642 | 646 | 638 | 642 | 10,695,000 | 3,210 |
| 2007-02-13 | 638 | 642 | 637 | 641 | 9,531,000 | 3,205 |
| 2007-02-09 | 630 | 646 | 629 | 641 | 12,231,000 | 3,205 |
| 2007-02-08 | 637 | 638 | 629 | 631 | 13,790,000 | 3,155 |
| 2007-02-07 | 653 | 653 | 636 | 638 | 10,938,000 | 3,190 |
| 2007-02-06 | 636 | 654 | 634 | 653 | 21,406,000 | 3,265 |
| 2007-02-05 | 657 | 658 | 635 | 636 | 18,209,000 | 3,180 |
| 2007-02-02 | 666 | 667 | 656 | 656 | 19,148,000 | 3,280 |
| 2007-02-01 | 661 | 673 | 656 | 669 | 36,138,000 | 3,345 |
| 2007-01-31 | 750 | 751 | 676 | 686 | 27,227,000 | 3,430 |
| 2007-01-30 | 755 | 757 | 745 | 745 | 4,164,000 | 3,725 |
| 2007-01-29 | 756 | 760 | 751 | 755 | 3,976,000 | 3,775 |
| 2007-01-26 | 750 | 755 | 742 | 755 | 5,937,000 | 3,775 |
| 2007-01-25 | 760 | 763 | 753 | 757 | 7,797,000 | 3,785 |
| 2007-01-24 | 747 | 766 | 747 | 755 | 10,047,000 | 3,775 |
| 2007-01-23 | 743 | 746 | 740 | 745 | 4,910,000 | 3,725 |
| 2007-01-22 | 741 | 745 | 738 | 743 | 3,101,000 | 3,715 |
| 2007-01-19 | 738 | 739 | 726 | 731 | 5,781,000 | 3,655 |
| 2007-01-18 | 744 | 749 | 736 | 738 | 5,330,000 | 3,690 |
| 2007-01-17 | 738 | 744 | 735 | 740 | 4,035,000 | 3,700 |
| 2007-01-16 | 745 | 748 | 735 | 740 | 3,552,000 | 3,700 |
| 2007-01-15 | 737 | 747 | 736 | 743 | 4,560,000 | 3,715 |
| 2007-01-12 | 721 | 738 | 718 | 735 | 4,971,000 | 3,675 |
| 2007-01-11 | 725 | 730 | 715 | 717 | 4,503,000 | 3,585 |
| 2007-01-10 | 735 | 735 | 721 | 726 | 6,843,000 | 3,630 |
| 2007-01-09 | 728 | 734 | 721 | 726 | 5,067,000 | 3,630 |
| 2007-01-05 | 744 | 746 | 724 | 727 | 6,649,000 | 3,635 |
| 2007-01-04 | 741 | 741 | 733 | 736 | 1,420,000 | 3,680 |
分割・併合履歴 ： [2016-09-28]1株→0.2株