3401 帝人(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 351 | 352 | 347 | 347 | 4,019,000 | 1,735 |
| 2010-12-29 | 343 | 352 | 342 | 351 | 6,713,000 | 1,755 |
| 2010-12-28 | 338 | 345 | 336 | 344 | 8,533,000 | 1,720 |
| 2010-12-27 | 335 | 337 | 333 | 337 | 4,138,000 | 1,685 |
| 2010-12-24 | 337 | 339 | 335 | 336 | 2,222,000 | 1,680 |
| 2010-12-22 | 339 | 342 | 338 | 339 | 4,385,000 | 1,695 |
| 2010-12-21 | 339 | 341 | 338 | 340 | 3,806,000 | 1,700 |
| 2010-12-20 | 343 | 345 | 339 | 339 | 4,244,000 | 1,695 |
| 2010-12-17 | 344 | 345 | 340 | 341 | 3,269,000 | 1,705 |
| 2010-12-16 | 345 | 347 | 343 | 345 | 4,199,000 | 1,725 |
| 2010-12-15 | 342 | 346 | 341 | 342 | 5,294,000 | 1,710 |
| 2010-12-14 | 338 | 341 | 337 | 339 | 5,763,000 | 1,695 |
| 2010-12-13 | 340 | 340 | 336 | 338 | 5,300,000 | 1,690 |
| 2010-12-10 | 346 | 346 | 339 | 339 | 9,494,000 | 1,695 |
| 2010-12-09 | 348 | 349 | 340 | 341 | 6,271,000 | 1,705 |
| 2010-12-08 | 343 | 346 | 342 | 346 | 5,563,000 | 1,730 |
| 2010-12-07 | 341 | 342 | 336 | 340 | 6,308,000 | 1,700 |
| 2010-12-06 | 340 | 342 | 338 | 341 | 3,839,000 | 1,705 |
| 2010-12-03 | 345 | 345 | 339 | 341 | 4,755,000 | 1,705 |
| 2010-12-02 | 344 | 347 | 340 | 342 | 6,138,000 | 1,710 |
| 2010-12-01 | 338 | 339 | 335 | 339 | 4,670,000 | 1,695 |
| 2010-11-30 | 344 | 346 | 338 | 338 | 9,657,000 | 1,690 |
| 2010-11-29 | 340 | 344 | 338 | 343 | 8,156,000 | 1,715 |
| 2010-11-26 | 336 | 345 | 336 | 337 | 11,346,000 | 1,685 |
| 2010-11-25 | 335 | 337 | 333 | 335 | 8,543,000 | 1,675 |
| 2010-11-24 | 323 | 334 | 322 | 332 | 10,933,000 | 1,660 |
| 2010-11-22 | 320 | 331 | 319 | 330 | 12,271,000 | 1,650 |
| 2010-11-19 | 322 | 323 | 313 | 317 | 6,263,000 | 1,585 |
| 2010-11-18 | 312 | 319 | 311 | 319 | 6,755,000 | 1,595 |
| 2010-11-17 | 306 | 313 | 305 | 311 | 7,160,000 | 1,555 |
| 2010-11-16 | 312 | 312 | 305 | 308 | 5,060,000 | 1,540 |
| 2010-11-15 | 312 | 312 | 308 | 310 | 4,000,000 | 1,550 |
| 2010-11-12 | 314 | 316 | 309 | 309 | 6,262,000 | 1,545 |
| 2010-11-11 | 317 | 319 | 314 | 315 | 4,367,000 | 1,575 |
| 2010-11-10 | 314 | 320 | 312 | 316 | 9,061,000 | 1,580 |
| 2010-11-09 | 311 | 316 | 310 | 311 | 6,014,000 | 1,555 |
| 2010-11-08 | 317 | 318 | 310 | 312 | 7,079,000 | 1,560 |
| 2010-11-05 | 313 | 316 | 312 | 316 | 9,044,000 | 1,580 |
| 2010-11-04 | 307 | 313 | 305 | 307 | 9,233,000 | 1,535 |
| 2010-11-02 | 302 | 306 | 300 | 304 | 7,398,000 | 1,520 |
| 2010-11-01 | 298 | 304 | 297 | 298 | 12,501,000 | 1,490 |
| 2010-10-29 | 280 | 298 | 276 | 298 | 11,817,000 | 1,490 |
| 2010-10-28 | 275 | 285 | 275 | 280 | 4,321,000 | 1,400 |
| 2010-10-27 | 282 | 282 | 276 | 278 | 3,328,000 | 1,390 |
| 2010-10-26 | 280 | 285 | 279 | 281 | 2,289,000 | 1,405 |
| 2010-10-25 | 283 | 284 | 280 | 280 | 2,663,000 | 1,400 |
| 2010-10-22 | 281 | 284 | 280 | 283 | 1,681,000 | 1,415 |
| 2010-10-21 | 283 | 285 | 277 | 279 | 3,414,000 | 1,395 |
| 2010-10-20 | 284 | 284 | 279 | 283 | 4,380,000 | 1,415 |
| 2010-10-19 | 288 | 292 | 283 | 285 | 3,726,000 | 1,425 |
| 2010-10-18 | 284 | 292 | 283 | 287 | 4,381,000 | 1,435 |
| 2010-10-15 | 286 | 286 | 281 | 283 | 3,428,000 | 1,415 |
| 2010-10-14 | 287 | 287 | 283 | 285 | 4,085,000 | 1,425 |
| 2010-10-13 | 283 | 287 | 282 | 286 | 4,788,000 | 1,430 |
| 2010-10-12 | 289 | 291 | 278 | 279 | 6,488,000 | 1,395 |
| 2010-10-08 | 291 | 292 | 283 | 286 | 9,007,000 | 1,430 |
| 2010-10-07 | 292 | 299 | 290 | 296 | 8,611,000 | 1,480 |
| 2010-10-06 | 289 | 292 | 287 | 291 | 5,995,000 | 1,455 |
| 2010-10-05 | 277 | 290 | 276 | 288 | 9,986,000 | 1,440 |
| 2010-10-04 | 276 | 279 | 273 | 277 | 3,135,000 | 1,385 |
| 2010-10-01 | 277 | 279 | 273 | 277 | 2,742,000 | 1,385 |
| 2010-09-30 | 280 | 282 | 276 | 276 | 4,921,000 | 1,380 |
| 2010-09-29 | 278 | 282 | 277 | 281 | 3,186,000 | 1,405 |
| 2010-09-28 | 275 | 281 | 275 | 278 | 4,243,000 | 1,390 |
| 2010-09-27 | 276 | 276 | 274 | 276 | 1,545,000 | 1,380 |
| 2010-09-24 | 274 | 278 | 273 | 273 | 4,371,000 | 1,365 |
| 2010-09-22 | 276 | 281 | 276 | 279 | 4,089,000 | 1,395 |
| 2010-09-21 | 277 | 280 | 277 | 277 | 2,156,000 | 1,385 |
| 2010-09-17 | 278 | 278 | 274 | 275 | 3,223,000 | 1,375 |
| 2010-09-16 | 276 | 277 | 272 | 273 | 3,369,000 | 1,365 |
| 2010-09-15 | 265 | 275 | 265 | 273 | 3,954,000 | 1,365 |
| 2010-09-14 | 273 | 276 | 267 | 268 | 5,517,000 | 1,340 |
| 2010-09-13 | 266 | 274 | 266 | 271 | 5,032,000 | 1,355 |
| 2010-09-10 | 265 | 268 | 263 | 264 | 6,331,000 | 1,320 |
| 2010-09-09 | 263 | 264 | 261 | 264 | 2,601,000 | 1,320 |
| 2010-09-08 | 263 | 265 | 259 | 261 | 2,798,000 | 1,305 |
| 2010-09-07 | 268 | 269 | 263 | 265 | 3,568,000 | 1,325 |
| 2010-09-06 | 261 | 269 | 261 | 269 | 3,550,000 | 1,345 |
| 2010-09-03 | 260 | 262 | 258 | 259 | 2,379,000 | 1,295 |
| 2010-09-02 | 260 | 261 | 255 | 259 | 2,474,000 | 1,295 |
| 2010-09-01 | 257 | 258 | 251 | 256 | 4,739,000 | 1,280 |
| 2010-08-31 | 260 | 262 | 257 | 258 | 2,928,000 | 1,290 |
| 2010-08-30 | 267 | 269 | 263 | 265 | 2,990,000 | 1,325 |
| 2010-08-27 | 253 | 264 | 253 | 262 | 4,181,000 | 1,310 |
| 2010-08-26 | 261 | 261 | 255 | 257 | 2,650,000 | 1,285 |
| 2010-08-25 | 257 | 262 | 255 | 258 | 4,269,000 | 1,290 |
| 2010-08-24 | 260 | 262 | 258 | 260 | 3,749,000 | 1,300 |
| 2010-08-23 | 261 | 264 | 260 | 263 | 3,360,000 | 1,315 |
| 2010-08-20 | 266 | 269 | 262 | 264 | 4,094,000 | 1,320 |
| 2010-08-19 | 270 | 272 | 268 | 271 | 3,127,000 | 1,355 |
| 2010-08-18 | 268 | 270 | 264 | 268 | 2,623,000 | 1,340 |
| 2010-08-17 | 264 | 269 | 264 | 266 | 3,196,000 | 1,330 |
| 2010-08-16 | 267 | 270 | 264 | 269 | 5,797,000 | 1,345 |
| 2010-08-13 | 266 | 273 | 265 | 273 | 4,802,000 | 1,365 |
| 2010-08-12 | 264 | 267 | 261 | 266 | 3,739,000 | 1,330 |
| 2010-08-11 | 274 | 275 | 270 | 271 | 3,066,000 | 1,355 |
| 2010-08-10 | 282 | 283 | 276 | 277 | 3,021,000 | 1,385 |
| 2010-08-09 | 280 | 283 | 280 | 281 | 2,711,000 | 1,405 |
| 2010-08-06 | 279 | 286 | 278 | 285 | 4,291,000 | 1,425 |
| 2010-08-05 | 282 | 283 | 277 | 279 | 5,507,000 | 1,395 |
| 2010-08-04 | 279 | 280 | 276 | 279 | 5,528,000 | 1,395 |
| 2010-08-03 | 286 | 287 | 281 | 283 | 5,648,000 | 1,415 |
| 2010-08-02 | 283 | 290 | 275 | 279 | 15,479,000 | 1,395 |
| 2010-07-30 | 280 | 280 | 274 | 275 | 2,638,000 | 1,375 |
| 2010-07-29 | 281 | 282 | 278 | 281 | 2,338,000 | 1,405 |
| 2010-07-28 | 278 | 285 | 277 | 284 | 4,754,000 | 1,420 |
| 2010-07-27 | 275 | 276 | 272 | 274 | 5,636,000 | 1,370 |
| 2010-07-26 | 277 | 278 | 273 | 275 | 3,998,000 | 1,375 |
| 2010-07-23 | 275 | 276 | 272 | 273 | 3,993,000 | 1,365 |
| 2010-07-22 | 269 | 273 | 267 | 272 | 5,155,000 | 1,360 |
| 2010-07-21 | 277 | 278 | 270 | 272 | 6,783,000 | 1,360 |
| 2010-07-20 | 269 | 279 | 269 | 276 | 5,889,000 | 1,380 |
| 2010-07-16 | 279 | 280 | 272 | 273 | 5,939,000 | 1,365 |
| 2010-07-15 | 277 | 281 | 276 | 279 | 7,253,000 | 1,395 |
| 2010-07-14 | 274 | 280 | 272 | 279 | 6,204,000 | 1,395 |
| 2010-07-13 | 270 | 272 | 267 | 267 | 4,343,000 | 1,335 |
| 2010-07-12 | 273 | 278 | 271 | 271 | 3,048,000 | 1,355 |
| 2010-07-09 | 277 | 277 | 271 | 273 | 5,016,000 | 1,365 |
| 2010-07-08 | 279 | 280 | 276 | 277 | 4,757,000 | 1,385 |
| 2010-07-07 | 274 | 277 | 269 | 273 | 7,061,000 | 1,365 |
| 2010-07-06 | 262 | 272 | 261 | 272 | 9,226,000 | 1,360 |
| 2010-07-05 | 258 | 270 | 257 | 266 | 9,629,000 | 1,330 |
| 2010-07-02 | 256 | 258 | 251 | 254 | 8,735,000 | 1,270 |
| 2010-07-01 | 263 | 266 | 255 | 256 | 8,608,000 | 1,280 |
| 2010-06-30 | 265 | 268 | 262 | 266 | 7,667,000 | 1,330 |
| 2010-06-29 | 283 | 287 | 271 | 274 | 9,854,000 | 1,370 |
| 2010-06-28 | 290 | 294 | 279 | 280 | 15,965,000 | 1,400 |
| 2010-06-25 | 272 | 282 | 271 | 280 | 8,617,000 | 1,400 |
| 2010-06-24 | 277 | 283 | 277 | 277 | 5,815,000 | 1,385 |
| 2010-06-23 | 286 | 287 | 277 | 279 | 10,193,000 | 1,395 |
| 2010-06-22 | 286 | 290 | 280 | 290 | 17,281,000 | 1,450 |
| 2010-06-21 | 289 | 290 | 282 | 282 | 15,503,000 | 1,410 |
| 2010-06-18 | 265 | 270 | 265 | 269 | 2,937,000 | 1,345 |
| 2010-06-17 | 268 | 271 | 265 | 266 | 3,390,000 | 1,330 |
| 2010-06-16 | 264 | 269 | 264 | 267 | 4,020,000 | 1,335 |
| 2010-06-15 | 256 | 262 | 256 | 261 | 2,929,000 | 1,305 |
| 2010-06-14 | 258 | 260 | 257 | 259 | 2,518,000 | 1,295 |
| 2010-06-11 | 258 | 259 | 254 | 255 | 5,938,000 | 1,275 |
| 2010-06-10 | 250 | 252 | 248 | 251 | 2,715,000 | 1,255 |
| 2010-06-09 | 250 | 253 | 247 | 249 | 3,288,000 | 1,245 |
| 2010-06-08 | 250 | 254 | 249 | 250 | 3,680,000 | 1,250 |
| 2010-06-07 | 254 | 255 | 252 | 253 | 3,570,000 | 1,265 |
| 2010-06-04 | 260 | 262 | 258 | 259 | 2,697,000 | 1,295 |
| 2010-06-03 | 260 | 264 | 259 | 262 | 3,715,000 | 1,310 |
| 2010-06-02 | 255 | 260 | 252 | 255 | 4,055,000 | 1,275 |
| 2010-06-01 | 260 | 261 | 256 | 259 | 2,192,000 | 1,295 |
| 2010-05-31 | 256 | 262 | 254 | 259 | 4,978,000 | 1,295 |
| 2010-05-28 | 261 | 262 | 254 | 255 | 4,850,000 | 1,275 |
| 2010-05-27 | 248 | 255 | 247 | 253 | 3,246,000 | 1,265 |
| 2010-05-26 | 254 | 256 | 248 | 252 | 6,279,000 | 1,260 |
| 2010-05-25 | 262 | 263 | 250 | 252 | 7,824,000 | 1,260 |
| 2010-05-24 | 264 | 266 | 261 | 263 | 7,833,000 | 1,315 |
| 2010-05-21 | 256 | 261 | 255 | 261 | 5,918,000 | 1,305 |
| 2010-05-20 | 266 | 270 | 263 | 264 | 6,867,000 | 1,320 |
| 2010-05-19 | 270 | 274 | 265 | 274 | 6,718,000 | 1,370 |
| 2010-05-18 | 286 | 288 | 274 | 276 | 4,976,000 | 1,380 |
| 2010-05-17 | 286 | 289 | 284 | 286 | 4,566,000 | 1,430 |
| 2010-05-14 | 286 | 296 | 286 | 290 | 7,083,000 | 1,450 |
| 2010-05-13 | 289 | 293 | 286 | 291 | 4,189,000 | 1,455 |
| 2010-05-12 | 286 | 288 | 282 | 284 | 6,301,000 | 1,420 |
| 2010-05-11 | 294 | 299 | 285 | 286 | 5,365,000 | 1,430 |
| 2010-05-10 | 281 | 291 | 281 | 286 | 7,938,000 | 1,430 |
| 2010-05-07 | 279 | 285 | 279 | 280 | 4,420,000 | 1,400 |
| 2010-05-06 | 297 | 297 | 291 | 291 | 3,519,000 | 1,455 |
| 2010-04-30 | 304 | 305 | 301 | 302 | 2,152,000 | 1,510 |
| 2010-04-28 | 302 | 303 | 300 | 301 | 4,410,000 | 1,505 |
| 2010-04-27 | 305 | 308 | 304 | 307 | 3,333,000 | 1,535 |
| 2010-04-26 | 309 | 313 | 308 | 309 | 3,573,000 | 1,545 |
| 2010-04-23 | 306 | 309 | 304 | 304 | 3,501,000 | 1,520 |
| 2010-04-22 | 305 | 306 | 302 | 304 | 2,495,000 | 1,520 |
| 2010-04-21 | 307 | 311 | 305 | 306 | 5,339,000 | 1,530 |
| 2010-04-20 | 303 | 308 | 303 | 304 | 2,448,000 | 1,520 |
| 2010-04-19 | 301 | 306 | 301 | 301 | 4,924,000 | 1,505 |
| 2010-04-16 | 313 | 314 | 306 | 308 | 4,266,000 | 1,540 |
| 2010-04-15 | 319 | 319 | 313 | 316 | 3,945,000 | 1,580 |
| 2010-04-14 | 319 | 320 | 315 | 317 | 2,012,000 | 1,585 |
| 2010-04-13 | 321 | 324 | 316 | 316 | 3,745,000 | 1,580 |
| 2010-04-12 | 321 | 324 | 320 | 322 | 2,713,000 | 1,610 |
| 2010-04-09 | 318 | 322 | 317 | 319 | 3,885,000 | 1,595 |
| 2010-04-08 | 317 | 325 | 316 | 319 | 4,297,000 | 1,595 |
| 2010-04-07 | 318 | 320 | 316 | 318 | 3,930,000 | 1,590 |
| 2010-04-06 | 326 | 326 | 320 | 322 | 3,322,000 | 1,610 |
| 2010-04-05 | 316 | 326 | 316 | 325 | 4,960,000 | 1,625 |
| 2010-04-02 | 317 | 317 | 312 | 314 | 3,864,000 | 1,570 |
| 2010-04-01 | 312 | 317 | 311 | 317 | 4,641,000 | 1,585 |
| 2010-03-31 | 313 | 315 | 310 | 314 | 4,375,000 | 1,570 |
| 2010-03-30 | 307 | 312 | 306 | 311 | 3,638,000 | 1,555 |
| 2010-03-29 | 305 | 307 | 303 | 306 | 2,396,000 | 1,530 |
| 2010-03-26 | 304 | 308 | 302 | 307 | 4,844,000 | 1,535 |
| 2010-03-25 | 301 | 310 | 300 | 305 | 7,465,000 | 1,525 |
| 2010-03-24 | 300 | 305 | 297 | 298 | 10,093,000 | 1,490 |
| 2010-03-23 | 295 | 299 | 292 | 293 | 6,366,000 | 1,465 |
| 2010-03-19 | 285 | 287 | 282 | 287 | 1,980,000 | 1,435 |
| 2010-03-18 | 284 | 286 | 283 | 284 | 1,468,000 | 1,420 |
| 2010-03-17 | 282 | 286 | 280 | 285 | 3,711,000 | 1,425 |
| 2010-03-16 | 281 | 283 | 279 | 281 | 3,498,000 | 1,405 |
| 2010-03-15 | 288 | 289 | 282 | 283 | 4,726,000 | 1,415 |
| 2010-03-12 | 283 | 289 | 281 | 288 | 9,310,000 | 1,440 |
| 2010-03-11 | 278 | 282 | 277 | 279 | 3,273,000 | 1,395 |
| 2010-03-10 | 283 | 283 | 279 | 279 | 1,876,000 | 1,395 |
| 2010-03-09 | 281 | 283 | 278 | 279 | 3,371,000 | 1,395 |
| 2010-03-08 | 279 | 286 | 276 | 285 | 6,628,000 | 1,425 |
| 2010-03-05 | 275 | 275 | 272 | 274 | 4,956,000 | 1,370 |
| 2010-03-04 | 276 | 278 | 270 | 272 | 5,266,000 | 1,360 |
| 2010-03-03 | 272 | 275 | 271 | 275 | 6,419,000 | 1,375 |
| 2010-03-02 | 269 | 273 | 268 | 271 | 5,640,000 | 1,355 |
| 2010-03-01 | 263 | 266 | 262 | 264 | 2,145,000 | 1,320 |
| 2010-02-26 | 260 | 263 | 260 | 261 | 3,112,000 | 1,305 |
| 2010-02-25 | 264 | 265 | 261 | 261 | 2,840,000 | 1,305 |
| 2010-02-24 | 264 | 265 | 262 | 264 | 4,348,000 | 1,320 |
| 2010-02-23 | 266 | 270 | 265 | 269 | 3,234,000 | 1,345 |
| 2010-02-22 | 264 | 270 | 264 | 267 | 2,929,000 | 1,335 |
| 2010-02-19 | 266 | 268 | 261 | 261 | 2,248,000 | 1,305 |
| 2010-02-18 | 264 | 268 | 263 | 267 | 5,083,000 | 1,335 |
| 2010-02-17 | 264 | 264 | 260 | 261 | 6,210,000 | 1,305 |
| 2010-02-16 | 262 | 263 | 259 | 259 | 4,127,000 | 1,295 |
| 2010-02-15 | 269 | 270 | 263 | 264 | 3,708,000 | 1,320 |
| 2010-02-12 | 268 | 269 | 265 | 268 | 3,325,000 | 1,340 |
| 2010-02-10 | 271 | 272 | 267 | 267 | 2,660,000 | 1,335 |
| 2010-02-09 | 271 | 274 | 268 | 268 | 2,807,000 | 1,340 |
| 2010-02-08 | 274 | 281 | 272 | 273 | 4,691,000 | 1,365 |
| 2010-02-05 | 272 | 280 | 271 | 277 | 8,581,000 | 1,385 |
| 2010-02-04 | 277 | 277 | 269 | 276 | 5,100,000 | 1,380 |
| 2010-02-03 | 276 | 287 | 274 | 279 | 8,680,000 | 1,395 |
| 2010-02-02 | 271 | 275 | 270 | 272 | 2,169,000 | 1,360 |
| 2010-02-01 | 273 | 275 | 267 | 268 | 4,770,000 | 1,340 |
| 2010-01-29 | 280 | 281 | 273 | 274 | 3,886,000 | 1,370 |
| 2010-01-28 | 278 | 287 | 275 | 284 | 4,009,000 | 1,420 |
| 2010-01-27 | 285 | 287 | 278 | 279 | 3,794,000 | 1,395 |
| 2010-01-26 | 291 | 292 | 283 | 284 | 3,771,000 | 1,420 |
| 2010-01-25 | 290 | 293 | 288 | 289 | 2,429,000 | 1,445 |
| 2010-01-22 | 291 | 294 | 286 | 294 | 3,944,000 | 1,470 |
| 2010-01-21 | 294 | 297 | 292 | 297 | 3,981,000 | 1,485 |
| 2010-01-20 | 301 | 305 | 296 | 297 | 5,272,000 | 1,485 |
| 2010-01-19 | 300 | 303 | 297 | 297 | 3,614,000 | 1,485 |
| 2010-01-18 | 302 | 304 | 299 | 300 | 3,090,000 | 1,500 |
| 2010-01-15 | 309 | 310 | 302 | 306 | 4,975,000 | 1,530 |
| 2010-01-14 | 302 | 306 | 299 | 306 | 4,045,000 | 1,530 |
| 2010-01-13 | 300 | 305 | 298 | 298 | 2,735,000 | 1,490 |
| 2010-01-12 | 300 | 301 | 296 | 300 | 3,887,000 | 1,500 |
| 2010-01-08 | 305 | 305 | 298 | 298 | 4,730,000 | 1,490 |
| 2010-01-07 | 301 | 302 | 299 | 301 | 2,349,000 | 1,505 |
| 2010-01-06 | 299 | 302 | 298 | 301 | 2,313,000 | 1,505 |
| 2010-01-05 | 305 | 306 | 299 | 299 | 2,022,000 | 1,495 |
| 2010-01-04 | 301 | 306 | 300 | 300 | 1,862,000 | 1,500 |
分割・併合履歴 ： [2016-09-28]1株→0.2株