3401 帝人(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 306 | 306 | 299 | 300 | 2,449,000 | 1,500 |
| 2009-12-29 | 304 | 307 | 302 | 304 | 4,000,000 | 1,520 |
| 2009-12-28 | 304 | 305 | 298 | 301 | 4,913,000 | 1,505 |
| 2009-12-25 | 303 | 307 | 302 | 305 | 4,228,000 | 1,525 |
| 2009-12-24 | 310 | 314 | 304 | 306 | 6,878,000 | 1,530 |
| 2009-12-22 | 301 | 310 | 301 | 307 | 6,547,000 | 1,535 |
| 2009-12-21 | 298 | 301 | 297 | 297 | 1,658,000 | 1,485 |
| 2009-12-18 | 293 | 297 | 290 | 297 | 2,719,000 | 1,485 |
| 2009-12-17 | 296 | 301 | 294 | 294 | 3,844,000 | 1,470 |
| 2009-12-16 | 295 | 298 | 293 | 295 | 2,764,000 | 1,475 |
| 2009-12-15 | 292 | 295 | 290 | 293 | 2,797,000 | 1,465 |
| 2009-12-14 | 293 | 297 | 288 | 295 | 3,361,000 | 1,475 |
| 2009-12-11 | 291 | 295 | 286 | 294 | 9,087,000 | 1,470 |
| 2009-12-10 | 285 | 291 | 281 | 291 | 9,410,000 | 1,455 |
| 2009-12-09 | 279 | 284 | 278 | 281 | 3,552,000 | 1,405 |
| 2009-12-08 | 280 | 287 | 279 | 284 | 3,419,000 | 1,420 |
| 2009-12-07 | 290 | 294 | 284 | 287 | 4,996,000 | 1,435 |
| 2009-12-04 | 286 | 292 | 283 | 291 | 4,392,000 | 1,455 |
| 2009-12-03 | 281 | 288 | 279 | 286 | 5,344,000 | 1,430 |
| 2009-12-02 | 278 | 280 | 274 | 276 | 4,123,000 | 1,380 |
| 2009-12-01 | 272 | 283 | 269 | 283 | 6,390,000 | 1,415 |
| 2009-11-30 | 267 | 271 | 267 | 270 | 4,688,000 | 1,350 |
| 2009-11-27 | 261 | 266 | 257 | 260 | 3,988,000 | 1,300 |
| 2009-11-26 | 261 | 266 | 258 | 261 | 4,927,000 | 1,305 |
| 2009-11-25 | 259 | 266 | 257 | 264 | 3,743,000 | 1,320 |
| 2009-11-24 | 264 | 264 | 257 | 260 | 4,927,000 | 1,300 |
| 2009-11-20 | 252 | 267 | 250 | 265 | 7,916,000 | 1,325 |
| 2009-11-19 | 252 | 254 | 248 | 252 | 5,825,000 | 1,260 |
| 2009-11-18 | 244 | 252 | 243 | 248 | 4,195,000 | 1,240 |
| 2009-11-17 | 253 | 255 | 243 | 245 | 6,233,000 | 1,225 |
| 2009-11-16 | 254 | 254 | 248 | 250 | 3,197,000 | 1,250 |
| 2009-11-13 | 258 | 259 | 250 | 257 | 5,474,000 | 1,285 |
| 2009-11-12 | 270 | 271 | 261 | 263 | 2,679,000 | 1,315 |
| 2009-11-11 | 274 | 275 | 269 | 269 | 2,259,000 | 1,345 |
| 2009-11-10 | 281 | 283 | 273 | 274 | 3,034,000 | 1,370 |
| 2009-11-09 | 281 | 288 | 275 | 277 | 6,510,000 | 1,385 |
| 2009-11-06 | 283 | 283 | 276 | 280 | 3,663,000 | 1,400 |
| 2009-11-05 | 277 | 282 | 276 | 279 | 5,367,000 | 1,395 |
| 2009-11-04 | 269 | 281 | 268 | 279 | 7,418,000 | 1,395 |
| 2009-11-02 | 260 | 268 | 258 | 268 | 5,247,000 | 1,340 |
| 2009-10-30 | 271 | 272 | 268 | 270 | 3,052,000 | 1,350 |
| 2009-10-29 | 266 | 269 | 265 | 268 | 5,142,000 | 1,340 |
| 2009-10-28 | 280 | 280 | 270 | 273 | 3,775,000 | 1,365 |
| 2009-10-27 | 278 | 280 | 276 | 279 | 2,929,000 | 1,395 |
| 2009-10-26 | 282 | 288 | 280 | 282 | 3,428,000 | 1,410 |
| 2009-10-23 | 284 | 286 | 280 | 282 | 2,891,000 | 1,410 |
| 2009-10-22 | 282 | 283 | 278 | 281 | 2,374,000 | 1,405 |
| 2009-10-21 | 285 | 288 | 283 | 284 | 2,462,000 | 1,420 |
| 2009-10-20 | 282 | 289 | 279 | 288 | 5,188,000 | 1,440 |
| 2009-10-19 | 281 | 284 | 277 | 283 | 3,620,000 | 1,415 |
| 2009-10-16 | 283 | 285 | 279 | 283 | 3,126,000 | 1,415 |
| 2009-10-15 | 285 | 287 | 283 | 284 | 2,406,000 | 1,420 |
| 2009-10-14 | 287 | 287 | 280 | 282 | 3,336,000 | 1,410 |
| 2009-10-13 | 289 | 290 | 284 | 286 | 5,414,000 | 1,430 |
| 2009-10-09 | 285 | 288 | 283 | 286 | 5,078,000 | 1,430 |
| 2009-10-08 | 288 | 288 | 281 | 282 | 6,283,000 | 1,410 |
| 2009-10-07 | 282 | 294 | 281 | 293 | 5,403,000 | 1,465 |
| 2009-10-06 | 284 | 285 | 276 | 280 | 5,291,000 | 1,400 |
| 2009-10-05 | 280 | 286 | 280 | 283 | 6,417,000 | 1,415 |
| 2009-10-02 | 278 | 285 | 274 | 280 | 12,009,000 | 1,400 |
| 2009-10-01 | 274 | 276 | 269 | 269 | 2,688,000 | 1,345 |
| 2009-09-30 | 275 | 280 | 274 | 280 | 3,031,000 | 1,400 |
| 2009-09-29 | 276 | 278 | 273 | 276 | 1,921,000 | 1,380 |
| 2009-09-28 | 284 | 285 | 272 | 274 | 3,695,000 | 1,370 |
| 2009-09-25 | 288 | 288 | 283 | 286 | 2,581,000 | 1,430 |
| 2009-09-24 | 287 | 291 | 286 | 289 | 3,092,000 | 1,445 |
| 2009-09-18 | 284 | 286 | 280 | 283 | 2,760,000 | 1,415 |
| 2009-09-17 | 288 | 289 | 283 | 288 | 3,042,000 | 1,440 |
| 2009-09-16 | 288 | 293 | 283 | 285 | 3,730,000 | 1,425 |
| 2009-09-15 | 287 | 291 | 285 | 287 | 2,860,000 | 1,435 |
| 2009-09-14 | 291 | 292 | 282 | 286 | 4,213,000 | 1,430 |
| 2009-09-11 | 296 | 299 | 290 | 293 | 7,308,000 | 1,465 |
| 2009-09-10 | 298 | 302 | 296 | 297 | 3,922,000 | 1,485 |
| 2009-09-09 | 292 | 297 | 292 | 294 | 3,946,000 | 1,470 |
| 2009-09-08 | 289 | 298 | 289 | 293 | 5,406,000 | 1,465 |
| 2009-09-07 | 287 | 290 | 284 | 288 | 4,001,000 | 1,440 |
| 2009-09-04 | 292 | 293 | 283 | 285 | 4,615,000 | 1,425 |
| 2009-09-03 | 298 | 298 | 291 | 292 | 5,556,000 | 1,460 |
| 2009-09-02 | 299 | 299 | 295 | 299 | 5,191,000 | 1,495 |
| 2009-09-01 | 305 | 310 | 305 | 307 | 4,337,000 | 1,535 |
| 2009-08-31 | 316 | 325 | 306 | 307 | 5,995,000 | 1,535 |
| 2009-08-28 | 315 | 321 | 313 | 316 | 4,080,000 | 1,580 |
| 2009-08-27 | 319 | 319 | 308 | 313 | 3,785,000 | 1,565 |
| 2009-08-26 | 322 | 324 | 318 | 320 | 2,987,000 | 1,600 |
| 2009-08-25 | 315 | 322 | 313 | 322 | 3,923,000 | 1,610 |
| 2009-08-24 | 322 | 325 | 313 | 316 | 5,571,000 | 1,580 |
| 2009-08-21 | 326 | 326 | 310 | 315 | 5,703,000 | 1,575 |
| 2009-08-20 | 329 | 331 | 317 | 323 | 12,064,000 | 1,615 |
| 2009-08-19 | 322 | 347 | 320 | 332 | 13,195,000 | 1,660 |
| 2009-08-18 | 318 | 324 | 316 | 321 | 3,955,000 | 1,605 |
| 2009-08-17 | 333 | 334 | 326 | 328 | 4,144,000 | 1,640 |
| 2009-08-14 | 335 | 338 | 332 | 335 | 6,028,000 | 1,675 |
| 2009-08-13 | 319 | 333 | 318 | 330 | 8,341,000 | 1,650 |
| 2009-08-12 | 322 | 322 | 316 | 318 | 3,456,000 | 1,590 |
| 2009-08-11 | 325 | 329 | 318 | 322 | 4,348,000 | 1,610 |
| 2009-08-10 | 323 | 328 | 320 | 323 | 4,777,000 | 1,615 |
| 2009-08-07 | 313 | 324 | 308 | 323 | 7,961,000 | 1,615 |
| 2009-08-06 | 312 | 312 | 306 | 309 | 3,591,000 | 1,545 |
| 2009-08-05 | 313 | 317 | 303 | 304 | 4,057,000 | 1,520 |
| 2009-08-04 | 324 | 324 | 311 | 316 | 7,554,000 | 1,580 |
| 2009-08-03 | 298 | 329 | 295 | 324 | 13,637,000 | 1,620 |
| 2009-07-31 | 302 | 303 | 295 | 300 | 3,405,000 | 1,500 |
| 2009-07-30 | 295 | 301 | 292 | 299 | 4,901,000 | 1,495 |
| 2009-07-29 | 291 | 294 | 289 | 291 | 1,965,000 | 1,455 |
| 2009-07-28 | 296 | 296 | 291 | 294 | 2,881,000 | 1,470 |
| 2009-07-27 | 296 | 298 | 293 | 294 | 3,311,000 | 1,470 |
| 2009-07-24 | 291 | 292 | 284 | 289 | 2,590,000 | 1,445 |
| 2009-07-23 | 281 | 289 | 280 | 284 | 3,425,000 | 1,420 |
| 2009-07-22 | 284 | 284 | 277 | 280 | 2,613,000 | 1,400 |
| 2009-07-21 | 278 | 283 | 274 | 283 | 3,204,000 | 1,415 |
| 2009-07-17 | 270 | 274 | 268 | 269 | 2,286,000 | 1,345 |
| 2009-07-16 | 274 | 277 | 268 | 269 | 2,994,000 | 1,345 |
| 2009-07-15 | 265 | 274 | 265 | 269 | 5,513,000 | 1,345 |
| 2009-07-14 | 270 | 274 | 262 | 263 | 6,032,000 | 1,315 |
| 2009-07-13 | 272 | 282 | 263 | 265 | 5,080,000 | 1,325 |
| 2009-07-10 | 279 | 284 | 274 | 277 | 3,953,000 | 1,385 |
| 2009-07-09 | 280 | 283 | 273 | 280 | 4,778,000 | 1,400 |
| 2009-07-08 | 292 | 293 | 284 | 287 | 3,784,000 | 1,435 |
| 2009-07-07 | 302 | 306 | 295 | 296 | 3,981,000 | 1,480 |
| 2009-07-06 | 300 | 304 | 296 | 301 | 4,626,000 | 1,505 |
| 2009-07-03 | 299 | 300 | 293 | 299 | 5,334,000 | 1,495 |
| 2009-07-02 | 310 | 312 | 302 | 305 | 5,519,000 | 1,525 |
| 2009-07-01 | 314 | 320 | 309 | 312 | 10,247,000 | 1,560 |
| 2009-06-30 | 298 | 314 | 293 | 311 | 17,585,000 | 1,555 |
| 2009-06-29 | 296 | 298 | 287 | 290 | 6,207,000 | 1,450 |
| 2009-06-26 | 295 | 298 | 294 | 297 | 4,790,000 | 1,485 |
| 2009-06-25 | 293 | 300 | 287 | 289 | 12,351,000 | 1,445 |
| 2009-06-24 | 301 | 305 | 291 | 295 | 6,954,000 | 1,475 |
| 2009-06-23 | 313 | 316 | 299 | 301 | 12,268,000 | 1,505 |
| 2009-06-22 | 312 | 331 | 312 | 323 | 15,397,000 | 1,615 |
| 2009-06-19 | 313 | 320 | 307 | 315 | 9,298,000 | 1,575 |
| 2009-06-18 | 307 | 310 | 299 | 304 | 6,673,000 | 1,520 |
| 2009-06-17 | 290 | 321 | 290 | 317 | 12,334,000 | 1,585 |
| 2009-06-16 | 304 | 306 | 287 | 288 | 10,692,000 | 1,440 |
| 2009-06-15 | 289 | 308 | 288 | 307 | 14,041,000 | 1,535 |
| 2009-06-12 | 271 | 288 | 269 | 287 | 14,313,000 | 1,435 |
| 2009-06-11 | 263 | 268 | 263 | 266 | 2,692,000 | 1,330 |
| 2009-06-10 | 257 | 266 | 257 | 265 | 3,111,000 | 1,325 |
| 2009-06-09 | 263 | 264 | 257 | 258 | 2,069,000 | 1,290 |
| 2009-06-08 | 261 | 264 | 261 | 262 | 1,295,000 | 1,310 |
| 2009-06-05 | 263 | 263 | 257 | 261 | 1,982,000 | 1,305 |
| 2009-06-04 | 265 | 266 | 259 | 260 | 2,809,000 | 1,300 |
| 2009-06-03 | 270 | 270 | 265 | 266 | 2,296,000 | 1,330 |
| 2009-06-02 | 273 | 273 | 269 | 270 | 3,569,000 | 1,350 |
| 2009-06-01 | 262 | 267 | 261 | 267 | 4,249,000 | 1,335 |
| 2009-05-29 | 253 | 260 | 249 | 260 | 10,906,000 | 1,300 |
| 2009-05-28 | 242 | 245 | 241 | 244 | 3,672,000 | 1,220 |
| 2009-05-27 | 244 | 246 | 242 | 244 | 5,013,000 | 1,220 |
| 2009-05-26 | 250 | 250 | 240 | 242 | 6,648,000 | 1,210 |
| 2009-05-25 | 255 | 259 | 252 | 254 | 3,368,000 | 1,270 |
| 2009-05-22 | 256 | 258 | 253 | 258 | 3,316,000 | 1,290 |
| 2009-05-21 | 264 | 264 | 256 | 259 | 3,446,000 | 1,295 |
| 2009-05-20 | 264 | 265 | 262 | 263 | 2,678,000 | 1,315 |
| 2009-05-19 | 268 | 270 | 263 | 264 | 4,655,000 | 1,320 |
| 2009-05-18 | 258 | 262 | 256 | 260 | 3,092,000 | 1,300 |
| 2009-05-15 | 259 | 263 | 257 | 263 | 3,551,000 | 1,315 |
| 2009-05-14 | 259 | 263 | 254 | 255 | 3,284,000 | 1,275 |
| 2009-05-13 | 258 | 263 | 256 | 263 | 3,411,000 | 1,315 |
| 2009-05-12 | 257 | 260 | 255 | 259 | 5,233,000 | 1,295 |
| 2009-05-11 | 268 | 269 | 253 | 256 | 9,754,000 | 1,280 |
| 2009-05-08 | 269 | 271 | 265 | 271 | 4,642,000 | 1,355 |
| 2009-05-07 | 268 | 270 | 264 | 269 | 6,015,000 | 1,345 |
| 2009-05-01 | 246 | 259 | 246 | 258 | 5,575,000 | 1,290 |
| 2009-04-30 | 253 | 255 | 248 | 252 | 6,967,000 | 1,260 |
| 2009-04-28 | 266 | 266 | 243 | 243 | 13,670,000 | 1,215 |
| 2009-04-27 | 270 | 275 | 262 | 272 | 7,840,000 | 1,360 |
| 2009-04-24 | 272 | 272 | 264 | 266 | 3,782,000 | 1,330 |
| 2009-04-23 | 269 | 273 | 261 | 271 | 7,015,000 | 1,355 |
| 2009-04-22 | 259 | 270 | 257 | 268 | 7,146,000 | 1,340 |
| 2009-04-21 | 258 | 258 | 248 | 255 | 4,859,000 | 1,275 |
| 2009-04-20 | 260 | 267 | 257 | 266 | 4,656,000 | 1,330 |
| 2009-04-17 | 252 | 257 | 251 | 256 | 2,445,000 | 1,280 |
| 2009-04-16 | 254 | 257 | 247 | 247 | 3,147,000 | 1,235 |
| 2009-04-15 | 254 | 256 | 248 | 251 | 2,248,000 | 1,255 |
| 2009-04-14 | 257 | 260 | 250 | 258 | 4,122,000 | 1,290 |
| 2009-04-13 | 248 | 256 | 246 | 256 | 4,801,000 | 1,280 |
| 2009-04-10 | 249 | 249 | 243 | 245 | 4,549,000 | 1,225 |
| 2009-04-09 | 236 | 243 | 235 | 243 | 3,987,000 | 1,215 |
| 2009-04-08 | 237 | 239 | 232 | 232 | 4,541,000 | 1,160 |
| 2009-04-07 | 243 | 244 | 240 | 241 | 2,712,000 | 1,205 |
| 2009-04-06 | 246 | 250 | 240 | 242 | 5,052,000 | 1,210 |
| 2009-04-03 | 242 | 247 | 241 | 243 | 5,047,000 | 1,215 |
| 2009-04-02 | 230 | 242 | 229 | 241 | 6,773,000 | 1,205 |
| 2009-04-01 | 215 | 226 | 213 | 223 | 4,963,000 | 1,115 |
| 2009-03-31 | 219 | 226 | 210 | 213 | 5,415,000 | 1,065 |
| 2009-03-30 | 228 | 229 | 219 | 220 | 4,108,000 | 1,100 |
| 2009-03-27 | 230 | 233 | 225 | 228 | 4,772,000 | 1,140 |
| 2009-03-26 | 228 | 229 | 221 | 229 | 3,571,000 | 1,145 |
| 2009-03-25 | 228 | 228 | 220 | 223 | 5,909,000 | 1,115 |
| 2009-03-24 | 227 | 228 | 223 | 227 | 4,657,000 | 1,135 |
| 2009-03-23 | 213 | 222 | 212 | 222 | 4,622,000 | 1,110 |
| 2009-03-19 | 211 | 220 | 211 | 214 | 4,654,000 | 1,070 |
| 2009-03-18 | 214 | 215 | 211 | 211 | 5,247,000 | 1,055 |
| 2009-03-17 | 214 | 215 | 210 | 213 | 6,149,000 | 1,065 |
| 2009-03-16 | 210 | 215 | 209 | 215 | 3,971,000 | 1,075 |
| 2009-03-13 | 205 | 209 | 203 | 208 | 8,390,000 | 1,040 |
| 2009-03-12 | 199 | 205 | 196 | 199 | 9,363,000 | 995 |
| 2009-03-11 | 197 | 200 | 194 | 198 | 5,235,000 | 990 |
| 2009-03-10 | 195 | 197 | 190 | 191 | 5,005,000 | 955 |
| 2009-03-09 | 190 | 195 | 188 | 193 | 9,704,000 | 965 |
| 2009-03-06 | 179 | 187 | 178 | 185 | 6,663,000 | 925 |
| 2009-03-05 | 180 | 187 | 179 | 185 | 5,230,000 | 925 |
| 2009-03-04 | 172 | 182 | 171 | 179 | 9,076,000 | 895 |
| 2009-03-03 | 169 | 172 | 168 | 171 | 3,032,000 | 855 |
| 2009-03-02 | 170 | 174 | 169 | 172 | 3,590,000 | 860 |
| 2009-02-27 | 169 | 172 | 168 | 172 | 3,144,000 | 860 |
| 2009-02-26 | 170 | 173 | 167 | 169 | 4,633,000 | 845 |
| 2009-02-25 | 172 | 172 | 166 | 168 | 4,728,000 | 840 |
| 2009-02-24 | 169 | 170 | 167 | 169 | 4,279,000 | 845 |
| 2009-02-23 | 169 | 175 | 167 | 173 | 6,606,000 | 865 |
| 2009-02-20 | 171 | 173 | 170 | 170 | 4,658,000 | 850 |
| 2009-02-19 | 174 | 175 | 169 | 170 | 8,133,000 | 850 |
| 2009-02-18 | 172 | 177 | 171 | 176 | 9,062,000 | 880 |
| 2009-02-17 | 188 | 189 | 178 | 179 | 7,590,000 | 895 |
| 2009-02-16 | 189 | 194 | 189 | 192 | 6,563,000 | 960 |
| 2009-02-13 | 187 | 190 | 185 | 187 | 6,130,000 | 935 |
| 2009-02-12 | 193 | 193 | 188 | 190 | 4,093,000 | 950 |
| 2009-02-10 | 201 | 202 | 195 | 196 | 3,953,000 | 980 |
| 2009-02-09 | 206 | 207 | 199 | 200 | 3,528,000 | 1,000 |
| 2009-02-06 | 209 | 210 | 199 | 202 | 6,711,000 | 1,010 |
| 2009-02-05 | 201 | 209 | 200 | 205 | 4,816,000 | 1,025 |
| 2009-02-04 | 203 | 205 | 198 | 199 | 7,952,000 | 995 |
| 2009-02-03 | 206 | 209 | 201 | 202 | 6,535,000 | 1,010 |
| 2009-02-02 | 211 | 211 | 205 | 206 | 5,912,000 | 1,030 |
| 2009-01-30 | 224 | 227 | 209 | 220 | 6,100,000 | 1,100 |
| 2009-01-29 | 236 | 238 | 228 | 232 | 4,297,000 | 1,160 |
| 2009-01-28 | 234 | 240 | 233 | 234 | 3,579,000 | 1,170 |
| 2009-01-27 | 234 | 240 | 232 | 237 | 3,120,000 | 1,185 |
| 2009-01-26 | 231 | 236 | 231 | 231 | 2,731,000 | 1,155 |
| 2009-01-23 | 237 | 237 | 232 | 232 | 2,554,000 | 1,160 |
| 2009-01-22 | 233 | 241 | 231 | 239 | 3,652,000 | 1,195 |
| 2009-01-21 | 231 | 233 | 229 | 229 | 4,423,000 | 1,145 |
| 2009-01-20 | 244 | 246 | 236 | 239 | 2,812,000 | 1,195 |
| 2009-01-19 | 250 | 251 | 247 | 248 | 1,826,000 | 1,240 |
| 2009-01-16 | 243 | 248 | 241 | 247 | 2,305,000 | 1,235 |
| 2009-01-15 | 237 | 242 | 237 | 240 | 3,552,000 | 1,200 |
| 2009-01-14 | 245 | 248 | 240 | 246 | 3,941,000 | 1,230 |
| 2009-01-13 | 244 | 246 | 239 | 244 | 4,119,000 | 1,220 |
| 2009-01-09 | 253 | 254 | 246 | 248 | 2,554,000 | 1,240 |
| 2009-01-08 | 250 | 254 | 249 | 250 | 3,932,000 | 1,250 |
| 2009-01-07 | 253 | 261 | 253 | 258 | 6,542,000 | 1,290 |
| 2009-01-06 | 253 | 256 | 250 | 253 | 2,724,000 | 1,265 |
| 2009-01-05 | 254 | 257 | 251 | 254 | 1,157,000 | 1,270 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
