3401 帝人(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 247 | 251 | 246 | 251 | 944,000 | 1,255 |
| 2008-12-29 | 248 | 250 | 246 | 249 | 1,330,000 | 1,245 |
| 2008-12-26 | 246 | 248 | 244 | 247 | 1,325,000 | 1,235 |
| 2008-12-25 | 240 | 245 | 239 | 245 | 2,242,000 | 1,225 |
| 2008-12-24 | 237 | 238 | 235 | 236 | 2,051,000 | 1,180 |
| 2008-12-22 | 236 | 241 | 235 | 241 | 2,572,000 | 1,205 |
| 2008-12-19 | 242 | 246 | 236 | 237 | 4,506,000 | 1,185 |
| 2008-12-18 | 238 | 247 | 237 | 245 | 4,030,000 | 1,225 |
| 2008-12-17 | 247 | 248 | 232 | 239 | 5,015,000 | 1,195 |
| 2008-12-16 | 247 | 247 | 240 | 243 | 3,194,000 | 1,215 |
| 2008-12-15 | 247 | 250 | 245 | 247 | 3,390,000 | 1,235 |
| 2008-12-12 | 247 | 251 | 234 | 238 | 8,600,000 | 1,190 |
| 2008-12-11 | 255 | 257 | 251 | 257 | 7,647,000 | 1,285 |
| 2008-12-10 | 247 | 256 | 246 | 254 | 3,980,000 | 1,270 |
| 2008-12-09 | 252 | 255 | 243 | 248 | 4,909,000 | 1,240 |
| 2008-12-08 | 244 | 254 | 241 | 253 | 3,127,000 | 1,265 |
| 2008-12-05 | 245 | 252 | 243 | 243 | 6,165,000 | 1,215 |
| 2008-12-04 | 253 | 253 | 244 | 245 | 3,038,000 | 1,225 |
| 2008-12-03 | 253 | 255 | 248 | 252 | 4,992,000 | 1,260 |
| 2008-12-02 | 241 | 248 | 241 | 243 | 3,297,000 | 1,215 |
| 2008-12-01 | 265 | 265 | 254 | 257 | 5,522,000 | 1,285 |
| 2008-11-28 | 264 | 270 | 262 | 265 | 7,973,000 | 1,325 |
| 2008-11-27 | 266 | 273 | 263 | 268 | 6,490,000 | 1,340 |
| 2008-11-26 | 254 | 273 | 253 | 267 | 10,456,000 | 1,335 |
| 2008-11-25 | 260 | 265 | 254 | 259 | 6,402,000 | 1,295 |
| 2008-11-21 | 237 | 256 | 230 | 255 | 7,005,000 | 1,275 |
| 2008-11-20 | 250 | 252 | 239 | 239 | 3,960,000 | 1,195 |
| 2008-11-19 | 263 | 265 | 253 | 256 | 4,624,000 | 1,280 |
| 2008-11-18 | 260 | 267 | 256 | 267 | 4,748,000 | 1,335 |
| 2008-11-17 | 254 | 269 | 252 | 261 | 4,159,000 | 1,305 |
| 2008-11-14 | 267 | 269 | 257 | 262 | 5,415,000 | 1,310 |
| 2008-11-13 | 250 | 265 | 250 | 259 | 5,283,000 | 1,295 |
| 2008-11-12 | 255 | 269 | 253 | 259 | 5,413,000 | 1,295 |
| 2008-11-11 | 261 | 269 | 260 | 260 | 4,955,000 | 1,300 |
| 2008-11-10 | 261 | 269 | 260 | 266 | 6,293,000 | 1,330 |
| 2008-11-07 | 242 | 255 | 237 | 246 | 8,456,000 | 1,230 |
| 2008-11-06 | 266 | 267 | 257 | 260 | 7,427,000 | 1,300 |
| 2008-11-05 | 270 | 276 | 268 | 272 | 8,033,000 | 1,360 |
| 2008-11-04 | 268 | 268 | 261 | 266 | 5,466,000 | 1,330 |
| 2008-10-31 | 253 | 271 | 250 | 250 | 9,728,000 | 1,250 |
| 2008-10-30 | 272 | 279 | 264 | 278 | 11,706,000 | 1,390 |
| 2008-10-29 | 269 | 275 | 256 | 275 | 7,203,000 | 1,375 |
| 2008-10-28 | 228 | 257 | 227 | 256 | 5,783,000 | 1,280 |
| 2008-10-27 | 250 | 257 | 227 | 227 | 7,475,000 | 1,135 |
| 2008-10-24 | 278 | 278 | 250 | 253 | 8,004,000 | 1,265 |
| 2008-10-23 | 261 | 281 | 254 | 278 | 8,865,000 | 1,390 |
| 2008-10-22 | 274 | 281 | 271 | 271 | 4,384,000 | 1,355 |
| 2008-10-21 | 289 | 289 | 275 | 283 | 4,155,000 | 1,415 |
| 2008-10-20 | 267 | 281 | 256 | 280 | 5,904,000 | 1,400 |
| 2008-10-17 | 258 | 266 | 253 | 266 | 5,534,000 | 1,330 |
| 2008-10-16 | 250 | 256 | 246 | 248 | 4,578,000 | 1,240 |
| 2008-10-15 | 270 | 281 | 265 | 275 | 6,961,000 | 1,375 |
| 2008-10-14 | 263 | 283 | 257 | 280 | 6,938,000 | 1,400 |
| 2008-10-10 | 219 | 241 | 219 | 230 | 6,442,000 | 1,150 |
| 2008-10-09 | 250 | 261 | 244 | 254 | 10,306,000 | 1,270 |
| 2008-10-08 | 264 | 271 | 251 | 251 | 6,749,000 | 1,255 |
| 2008-10-07 | 257 | 281 | 257 | 278 | 6,877,000 | 1,390 |
| 2008-10-06 | 291 | 293 | 283 | 287 | 5,235,000 | 1,435 |
| 2008-10-03 | 306 | 308 | 296 | 299 | 6,118,000 | 1,495 |
| 2008-10-02 | 322 | 325 | 310 | 311 | 3,274,000 | 1,555 |
| 2008-10-01 | 318 | 326 | 316 | 321 | 4,929,000 | 1,605 |
| 2008-09-30 | 308 | 322 | 306 | 312 | 5,114,000 | 1,560 |
| 2008-09-29 | 321 | 331 | 320 | 320 | 5,792,000 | 1,600 |
| 2008-09-26 | 326 | 326 | 316 | 319 | 6,714,000 | 1,595 |
| 2008-09-25 | 325 | 330 | 323 | 329 | 5,496,000 | 1,645 |
| 2008-09-24 | 331 | 335 | 327 | 333 | 9,071,000 | 1,665 |
| 2008-09-22 | 350 | 351 | 337 | 346 | 5,993,000 | 1,730 |
| 2008-09-19 | 345 | 349 | 342 | 345 | 7,666,000 | 1,725 |
| 2008-09-18 | 320 | 349 | 320 | 347 | 9,353,000 | 1,735 |
| 2008-09-17 | 319 | 333 | 317 | 330 | 6,206,000 | 1,650 |
| 2008-09-16 | 310 | 328 | 310 | 323 | 6,810,000 | 1,615 |
| 2008-09-12 | 318 | 328 | 317 | 328 | 7,856,000 | 1,640 |
| 2008-09-11 | 318 | 320 | 315 | 315 | 4,328,000 | 1,575 |
| 2008-09-10 | 316 | 326 | 311 | 323 | 6,959,000 | 1,615 |
| 2008-09-09 | 324 | 330 | 322 | 325 | 2,971,000 | 1,625 |
| 2008-09-08 | 321 | 329 | 320 | 327 | 4,286,000 | 1,635 |
| 2008-09-05 | 316 | 322 | 313 | 316 | 7,267,000 | 1,580 |
| 2008-09-04 | 327 | 332 | 322 | 329 | 5,424,000 | 1,645 |
| 2008-09-03 | 338 | 339 | 331 | 334 | 4,382,000 | 1,670 |
| 2008-09-02 | 342 | 349 | 333 | 335 | 4,709,000 | 1,675 |
| 2008-09-01 | 345 | 351 | 342 | 344 | 3,300,000 | 1,720 |
| 2008-08-29 | 350 | 353 | 348 | 352 | 4,304,000 | 1,760 |
| 2008-08-28 | 339 | 342 | 337 | 341 | 3,911,000 | 1,705 |
| 2008-08-27 | 341 | 342 | 336 | 338 | 2,724,000 | 1,690 |
| 2008-08-26 | 340 | 345 | 339 | 344 | 3,474,000 | 1,720 |
| 2008-08-25 | 349 | 353 | 345 | 346 | 5,022,000 | 1,730 |
| 2008-08-22 | 339 | 345 | 335 | 342 | 4,717,000 | 1,710 |
| 2008-08-21 | 335 | 342 | 332 | 342 | 6,230,000 | 1,710 |
| 2008-08-20 | 325 | 335 | 324 | 335 | 3,581,000 | 1,675 |
| 2008-08-19 | 335 | 336 | 328 | 330 | 4,323,000 | 1,650 |
| 2008-08-18 | 324 | 340 | 323 | 340 | 4,303,000 | 1,700 |
| 2008-08-15 | 331 | 332 | 324 | 327 | 2,992,000 | 1,635 |
| 2008-08-14 | 324 | 333 | 322 | 328 | 3,790,000 | 1,640 |
| 2008-08-13 | 334 | 334 | 323 | 327 | 5,126,000 | 1,635 |
| 2008-08-12 | 340 | 343 | 338 | 339 | 4,446,000 | 1,695 |
| 2008-08-11 | 336 | 343 | 335 | 341 | 4,683,000 | 1,705 |
| 2008-08-08 | 329 | 336 | 319 | 333 | 6,788,000 | 1,665 |
| 2008-08-07 | 324 | 333 | 319 | 330 | 9,804,000 | 1,650 |
| 2008-08-06 | 313 | 325 | 310 | 325 | 7,499,000 | 1,625 |
| 2008-08-05 | 312 | 313 | 303 | 307 | 8,074,000 | 1,535 |
| 2008-08-04 | 324 | 324 | 310 | 315 | 7,450,000 | 1,575 |
| 2008-08-01 | 328 | 329 | 323 | 323 | 9,504,000 | 1,615 |
| 2008-07-31 | 347 | 352 | 325 | 327 | 15,547,000 | 1,635 |
| 2008-07-30 | 346 | 350 | 345 | 348 | 2,200,000 | 1,740 |
| 2008-07-29 | 344 | 344 | 336 | 341 | 3,344,000 | 1,705 |
| 2008-07-28 | 354 | 354 | 348 | 349 | 3,598,000 | 1,745 |
| 2008-07-25 | 353 | 356 | 350 | 352 | 3,821,000 | 1,760 |
| 2008-07-24 | 357 | 362 | 356 | 361 | 4,378,000 | 1,805 |
| 2008-07-23 | 348 | 353 | 346 | 350 | 2,789,000 | 1,750 |
| 2008-07-22 | 340 | 345 | 337 | 343 | 3,331,000 | 1,715 |
| 2008-07-18 | 336 | 341 | 333 | 334 | 8,592,000 | 1,670 |
| 2008-07-17 | 334 | 336 | 327 | 331 | 6,037,000 | 1,655 |
| 2008-07-16 | 331 | 334 | 327 | 330 | 5,484,000 | 1,650 |
| 2008-07-15 | 335 | 338 | 334 | 334 | 3,917,000 | 1,670 |
| 2008-07-14 | 341 | 345 | 338 | 338 | 3,579,000 | 1,690 |
| 2008-07-11 | 353 | 353 | 339 | 342 | 4,703,000 | 1,710 |
| 2008-07-10 | 336 | 351 | 335 | 349 | 4,930,000 | 1,745 |
| 2008-07-09 | 346 | 348 | 338 | 339 | 4,945,000 | 1,695 |
| 2008-07-08 | 349 | 350 | 342 | 342 | 4,643,000 | 1,710 |
| 2008-07-07 | 348 | 354 | 345 | 353 | 4,009,000 | 1,765 |
| 2008-07-04 | 356 | 356 | 345 | 348 | 7,865,000 | 1,740 |
| 2008-07-03 | 356 | 360 | 352 | 356 | 5,645,000 | 1,780 |
| 2008-07-02 | 366 | 367 | 358 | 359 | 5,554,000 | 1,795 |
| 2008-07-01 | 369 | 374 | 361 | 368 | 6,736,000 | 1,840 |
| 2008-06-30 | 359 | 376 | 359 | 364 | 11,553,000 | 1,820 |
| 2008-06-27 | 352 | 359 | 349 | 357 | 8,301,000 | 1,785 |
| 2008-06-26 | 368 | 368 | 359 | 359 | 5,633,000 | 1,795 |
| 2008-06-25 | 365 | 369 | 358 | 366 | 7,611,000 | 1,830 |
| 2008-06-24 | 366 | 368 | 362 | 366 | 3,889,000 | 1,830 |
| 2008-06-23 | 364 | 368 | 361 | 367 | 6,433,000 | 1,835 |
| 2008-06-20 | 376 | 377 | 363 | 366 | 8,298,000 | 1,830 |
| 2008-06-19 | 381 | 382 | 372 | 374 | 5,512,000 | 1,870 |
| 2008-06-18 | 381 | 387 | 381 | 384 | 3,414,000 | 1,920 |
| 2008-06-17 | 385 | 385 | 380 | 383 | 3,956,000 | 1,915 |
| 2008-06-16 | 385 | 387 | 380 | 385 | 3,251,000 | 1,925 |
| 2008-06-13 | 388 | 388 | 378 | 381 | 11,258,000 | 1,905 |
| 2008-06-12 | 379 | 380 | 376 | 378 | 4,153,000 | 1,890 |
| 2008-06-11 | 382 | 387 | 378 | 384 | 3,788,000 | 1,920 |
| 2008-06-10 | 387 | 390 | 380 | 380 | 3,920,000 | 1,900 |
| 2008-06-09 | 383 | 390 | 383 | 386 | 4,550,000 | 1,930 |
| 2008-06-06 | 405 | 405 | 392 | 393 | 6,086,000 | 1,965 |
| 2008-06-05 | 402 | 404 | 397 | 400 | 6,071,000 | 2,000 |
| 2008-06-04 | 397 | 403 | 394 | 400 | 5,133,000 | 2,000 |
| 2008-06-03 | 392 | 401 | 392 | 397 | 6,505,000 | 1,985 |
| 2008-06-02 | 399 | 402 | 391 | 400 | 6,339,000 | 2,000 |
| 2008-05-30 | 388 | 400 | 387 | 397 | 7,010,000 | 1,985 |
| 2008-05-29 | 382 | 388 | 379 | 386 | 4,994,000 | 1,930 |
| 2008-05-28 | 380 | 383 | 377 | 380 | 6,120,000 | 1,900 |
| 2008-05-27 | 379 | 382 | 373 | 377 | 5,795,000 | 1,885 |
| 2008-05-26 | 387 | 390 | 380 | 381 | 4,224,000 | 1,905 |
| 2008-05-23 | 387 | 397 | 385 | 393 | 5,876,000 | 1,965 |
| 2008-05-22 | 378 | 392 | 375 | 390 | 6,946,000 | 1,950 |
| 2008-05-21 | 383 | 384 | 377 | 382 | 6,000,000 | 1,910 |
| 2008-05-20 | 388 | 389 | 383 | 387 | 4,273,000 | 1,935 |
| 2008-05-19 | 390 | 391 | 386 | 390 | 3,782,000 | 1,950 |
| 2008-05-16 | 390 | 394 | 385 | 387 | 5,718,000 | 1,935 |
| 2008-05-15 | 387 | 392 | 384 | 387 | 5,841,000 | 1,935 |
| 2008-05-14 | 378 | 384 | 375 | 384 | 8,488,000 | 1,920 |
| 2008-05-13 | 382 | 383 | 373 | 378 | 8,347,000 | 1,890 |
| 2008-05-12 | 382 | 384 | 376 | 380 | 6,045,000 | 1,900 |
| 2008-05-09 | 400 | 400 | 386 | 387 | 9,985,000 | 1,935 |
| 2008-05-08 | 409 | 409 | 399 | 400 | 10,833,000 | 2,000 |
| 2008-05-07 | 402 | 419 | 397 | 415 | 24,586,000 | 2,075 |
| 2008-05-02 | 405 | 407 | 395 | 397 | 11,813,000 | 1,985 |
| 2008-05-01 | 401 | 407 | 399 | 401 | 8,851,000 | 2,005 |
| 2008-04-30 | 405 | 409 | 401 | 403 | 10,039,000 | 2,015 |
| 2008-04-28 | 423 | 425 | 417 | 422 | 5,193,000 | 2,110 |
| 2008-04-25 | 411 | 424 | 411 | 421 | 6,453,000 | 2,105 |
| 2008-04-24 | 417 | 417 | 405 | 408 | 4,409,000 | 2,040 |
| 2008-04-23 | 410 | 417 | 409 | 414 | 2,650,000 | 2,070 |
| 2008-04-22 | 412 | 416 | 411 | 413 | 2,730,000 | 2,065 |
| 2008-04-21 | 424 | 424 | 414 | 418 | 3,752,000 | 2,090 |
| 2008-04-18 | 412 | 417 | 408 | 417 | 4,024,000 | 2,085 |
| 2008-04-17 | 416 | 419 | 409 | 412 | 8,471,000 | 2,060 |
| 2008-04-16 | 417 | 417 | 409 | 414 | 9,825,000 | 2,070 |
| 2008-04-15 | 441 | 442 | 425 | 427 | 8,265,000 | 2,135 |
| 2008-04-14 | 421 | 446 | 419 | 441 | 16,118,000 | 2,205 |
| 2008-04-11 | 413 | 434 | 413 | 431 | 10,637,000 | 2,155 |
| 2008-04-10 | 410 | 410 | 396 | 398 | 6,455,000 | 1,990 |
| 2008-04-09 | 421 | 424 | 407 | 415 | 4,922,000 | 2,075 |
| 2008-04-08 | 433 | 435 | 420 | 420 | 5,053,000 | 2,100 |
| 2008-04-07 | 435 | 442 | 432 | 437 | 5,011,000 | 2,185 |
| 2008-04-04 | 434 | 439 | 430 | 432 | 4,231,000 | 2,160 |
| 2008-04-03 | 421 | 438 | 418 | 436 | 4,554,000 | 2,180 |
| 2008-04-02 | 428 | 429 | 423 | 427 | 6,464,000 | 2,135 |
| 2008-04-01 | 420 | 431 | 410 | 418 | 9,000,000 | 2,090 |
| 2008-03-31 | 426 | 428 | 414 | 420 | 4,992,000 | 2,100 |
| 2008-03-28 | 417 | 439 | 414 | 435 | 9,522,000 | 2,175 |
| 2008-03-27 | 414 | 418 | 408 | 416 | 3,288,000 | 2,080 |
| 2008-03-26 | 412 | 419 | 407 | 417 | 4,860,000 | 2,085 |
| 2008-03-25 | 412 | 418 | 409 | 416 | 3,589,000 | 2,080 |
| 2008-03-24 | 398 | 410 | 395 | 407 | 4,287,000 | 2,035 |
| 2008-03-21 | 380 | 401 | 378 | 399 | 7,450,000 | 1,995 |
| 2008-03-19 | 381 | 382 | 372 | 375 | 5,375,000 | 1,875 |
| 2008-03-18 | 371 | 375 | 365 | 372 | 6,553,000 | 1,860 |
| 2008-03-17 | 378 | 378 | 366 | 368 | 10,179,000 | 1,840 |
| 2008-03-14 | 400 | 404 | 388 | 390 | 9,581,000 | 1,950 |
| 2008-03-13 | 403 | 411 | 396 | 399 | 7,074,000 | 1,995 |
| 2008-03-12 | 411 | 419 | 408 | 411 | 6,338,000 | 2,055 |
| 2008-03-11 | 383 | 399 | 380 | 399 | 6,070,000 | 1,995 |
| 2008-03-10 | 402 | 413 | 389 | 389 | 6,708,000 | 1,945 |
| 2008-03-07 | 389 | 402 | 387 | 402 | 11,559,000 | 2,010 |
| 2008-03-06 | 390 | 401 | 386 | 394 | 4,847,000 | 1,970 |
| 2008-03-05 | 385 | 389 | 381 | 387 | 3,459,000 | 1,935 |
| 2008-03-04 | 393 | 396 | 382 | 383 | 5,765,000 | 1,915 |
| 2008-03-03 | 395 | 396 | 387 | 389 | 5,743,000 | 1,945 |
| 2008-02-29 | 410 | 412 | 403 | 409 | 4,738,000 | 2,045 |
| 2008-02-28 | 414 | 418 | 411 | 415 | 5,289,000 | 2,075 |
| 2008-02-27 | 405 | 419 | 404 | 419 | 9,220,000 | 2,095 |
| 2008-02-26 | 404 | 406 | 398 | 400 | 5,913,000 | 2,000 |
| 2008-02-25 | 397 | 401 | 394 | 400 | 6,445,000 | 2,000 |
| 2008-02-22 | 390 | 394 | 384 | 394 | 5,948,000 | 1,970 |
| 2008-02-21 | 389 | 394 | 386 | 392 | 6,858,000 | 1,960 |
| 2008-02-20 | 392 | 393 | 379 | 379 | 5,536,000 | 1,895 |
| 2008-02-19 | 397 | 399 | 387 | 391 | 5,924,000 | 1,955 |
| 2008-02-18 | 387 | 397 | 385 | 394 | 6,284,000 | 1,970 |
| 2008-02-15 | 376 | 382 | 371 | 381 | 7,752,000 | 1,905 |
| 2008-02-14 | 378 | 384 | 375 | 381 | 6,701,000 | 1,905 |
| 2008-02-13 | 372 | 376 | 366 | 367 | 5,732,000 | 1,835 |
| 2008-02-12 | 372 | 373 | 363 | 367 | 6,622,000 | 1,835 |
| 2008-02-08 | 380 | 384 | 374 | 374 | 6,659,000 | 1,870 |
| 2008-02-07 | 380 | 388 | 372 | 385 | 8,605,000 | 1,925 |
| 2008-02-06 | 390 | 390 | 375 | 375 | 11,814,000 | 1,875 |
| 2008-02-05 | 414 | 416 | 392 | 401 | 11,475,000 | 2,005 |
| 2008-02-04 | 412 | 421 | 408 | 418 | 6,312,000 | 2,090 |
| 2008-02-01 | 416 | 416 | 404 | 404 | 7,837,000 | 2,020 |
| 2008-01-31 | 400 | 421 | 388 | 419 | 9,647,000 | 2,095 |
| 2008-01-30 | 413 | 414 | 401 | 402 | 5,572,000 | 2,010 |
| 2008-01-29 | 413 | 417 | 399 | 408 | 7,187,000 | 2,040 |
| 2008-01-28 | 423 | 428 | 404 | 407 | 6,704,000 | 2,035 |
| 2008-01-25 | 413 | 428 | 413 | 428 | 5,338,000 | 2,140 |
| 2008-01-24 | 396 | 414 | 396 | 407 | 6,411,000 | 2,035 |
| 2008-01-23 | 392 | 396 | 385 | 391 | 6,789,000 | 1,955 |
| 2008-01-22 | 390 | 399 | 384 | 385 | 7,065,000 | 1,925 |
| 2008-01-21 | 419 | 423 | 407 | 410 | 6,733,000 | 2,050 |
| 2008-01-18 | 400 | 421 | 396 | 418 | 8,643,000 | 2,090 |
| 2008-01-17 | 404 | 416 | 401 | 415 | 7,998,000 | 2,075 |
| 2008-01-16 | 411 | 422 | 403 | 403 | 9,307,000 | 2,015 |
| 2008-01-15 | 434 | 437 | 420 | 421 | 8,433,000 | 2,105 |
| 2008-01-11 | 449 | 451 | 437 | 439 | 7,983,000 | 2,195 |
| 2008-01-10 | 458 | 460 | 450 | 450 | 3,718,000 | 2,250 |
| 2008-01-09 | 450 | 459 | 447 | 456 | 6,016,000 | 2,280 |
| 2008-01-08 | 462 | 467 | 458 | 464 | 3,630,000 | 2,320 |
| 2008-01-07 | 451 | 465 | 451 | 462 | 4,066,000 | 2,310 |
| 2008-01-04 | 470 | 471 | 456 | 460 | 4,406,000 | 2,300 |
分割・併合履歴 ： [2016-09-28]1株→0.2株