3401 帝人(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 323 | 325 | 321 | 321 | 7,017,000 | 1,605 |
| 2014-12-29 | 325 | 325 | 312 | 321 | 5,400,000 | 1,605 |
| 2014-12-26 | 315 | 324 | 314 | 322 | 4,277,000 | 1,610 |
| 2014-12-25 | 315 | 316 | 314 | 316 | 2,055,000 | 1,580 |
| 2014-12-24 | 315 | 318 | 313 | 317 | 4,294,000 | 1,585 |
| 2014-12-22 | 310 | 313 | 309 | 312 | 5,959,000 | 1,560 |
| 2014-12-19 | 314 | 316 | 306 | 312 | 8,508,000 | 1,560 |
| 2014-12-18 | 312 | 315 | 310 | 311 | 7,581,000 | 1,555 |
| 2014-12-17 | 298 | 308 | 298 | 305 | 6,458,000 | 1,525 |
| 2014-12-16 | 308 | 308 | 302 | 302 | 7,712,000 | 1,510 |
| 2014-12-15 | 313 | 317 | 310 | 311 | 4,526,000 | 1,555 |
| 2014-12-12 | 315 | 319 | 315 | 316 | 8,123,000 | 1,580 |
| 2014-12-11 | 317 | 318 | 311 | 315 | 8,646,000 | 1,575 |
| 2014-12-10 | 331 | 333 | 321 | 322 | 9,081,000 | 1,610 |
| 2014-12-09 | 329 | 337 | 329 | 333 | 7,726,000 | 1,665 |
| 2014-12-08 | 327 | 334 | 324 | 331 | 10,412,000 | 1,655 |
| 2014-12-05 | 326 | 329 | 322 | 322 | 7,980,000 | 1,610 |
| 2014-12-04 | 326 | 329 | 324 | 328 | 7,159,000 | 1,640 |
| 2014-12-03 | 325 | 327 | 321 | 326 | 5,858,000 | 1,630 |
| 2014-12-02 | 325 | 328 | 324 | 325 | 7,940,000 | 1,625 |
| 2014-12-01 | 325 | 331 | 325 | 326 | 7,227,000 | 1,630 |
| 2014-11-28 | 315 | 324 | 315 | 322 | 14,989,000 | 1,610 |
| 2014-11-27 | 308 | 315 | 307 | 312 | 25,968,000 | 1,560 |
| 2014-11-26 | 326 | 327 | 323 | 326 | 5,339,000 | 1,630 |
| 2014-11-25 | 332 | 332 | 324 | 325 | 9,393,000 | 1,625 |
| 2014-11-21 | 322 | 326 | 318 | 324 | 8,927,000 | 1,620 |
| 2014-11-20 | 320 | 326 | 316 | 323 | 12,596,000 | 1,615 |
| 2014-11-19 | 328 | 330 | 319 | 322 | 11,724,000 | 1,610 |
| 2014-11-18 | 320 | 327 | 320 | 326 | 13,525,000 | 1,630 |
| 2014-11-17 | 320 | 327 | 314 | 317 | 20,076,000 | 1,585 |
| 2014-11-14 | 313 | 318 | 309 | 317 | 16,057,000 | 1,585 |
| 2014-11-13 | 302 | 311 | 302 | 309 | 11,444,000 | 1,545 |
| 2014-11-12 | 307 | 309 | 301 | 303 | 11,328,000 | 1,515 |
| 2014-11-11 | 303 | 309 | 303 | 309 | 9,286,000 | 1,545 |
| 2014-11-10 | 305 | 312 | 303 | 306 | 15,385,000 | 1,530 |
| 2014-11-07 | 310 | 312 | 298 | 299 | 21,301,000 | 1,495 |
| 2014-11-06 | 307 | 313 | 301 | 310 | 47,019,000 | 1,550 |
| 2014-11-05 | 270 | 302 | 270 | 295 | 43,309,000 | 1,475 |
| 2014-11-04 | 276 | 278 | 271 | 273 | 8,821,000 | 1,365 |
| 2014-10-31 | 261 | 270 | 260 | 269 | 7,735,000 | 1,345 |
| 2014-10-30 | 256 | 261 | 253 | 258 | 3,982,000 | 1,290 |
| 2014-10-29 | 254 | 258 | 254 | 257 | 3,877,000 | 1,285 |
| 2014-10-28 | 253 | 256 | 252 | 253 | 2,266,000 | 1,265 |
| 2014-10-27 | 252 | 257 | 251 | 253 | 6,289,000 | 1,265 |
| 2014-10-24 | 252 | 252 | 246 | 249 | 4,294,000 | 1,245 |
| 2014-10-23 | 246 | 253 | 245 | 250 | 4,549,000 | 1,250 |
| 2014-10-22 | 245 | 249 | 244 | 248 | 5,877,000 | 1,240 |
| 2014-10-21 | 249 | 250 | 241 | 243 | 6,479,000 | 1,215 |
| 2014-10-20 | 244 | 247 | 241 | 246 | 4,703,000 | 1,230 |
| 2014-10-17 | 243 | 243 | 237 | 239 | 8,392,000 | 1,195 |
| 2014-10-16 | 245 | 245 | 241 | 244 | 6,499,000 | 1,220 |
| 2014-10-15 | 249 | 250 | 245 | 249 | 6,038,000 | 1,245 |
| 2014-10-14 | 251 | 252 | 248 | 249 | 7,148,000 | 1,245 |
| 2014-10-10 | 254 | 256 | 251 | 255 | 8,576,000 | 1,275 |
| 2014-10-09 | 261 | 261 | 257 | 258 | 5,738,000 | 1,290 |
| 2014-10-08 | 259 | 262 | 258 | 260 | 4,757,000 | 1,300 |
| 2014-10-07 | 263 | 264 | 260 | 260 | 4,218,000 | 1,300 |
| 2014-10-06 | 261 | 265 | 260 | 263 | 4,118,000 | 1,315 |
| 2014-10-03 | 260 | 263 | 258 | 261 | 7,291,000 | 1,305 |
| 2014-10-02 | 263 | 266 | 260 | 260 | 6,376,000 | 1,300 |
| 2014-10-01 | 266 | 267 | 263 | 264 | 4,710,000 | 1,320 |
| 2014-09-30 | 266 | 266 | 263 | 265 | 3,354,000 | 1,325 |
| 2014-09-29 | 270 | 271 | 265 | 266 | 4,262,000 | 1,330 |
| 2014-09-26 | 265 | 269 | 264 | 268 | 6,670,000 | 1,340 |
| 2014-09-25 | 263 | 267 | 262 | 267 | 3,672,000 | 1,335 |
| 2014-09-24 | 264 | 266 | 261 | 263 | 3,646,000 | 1,315 |
| 2014-09-22 | 264 | 264 | 262 | 262 | 1,612,000 | 1,310 |
| 2014-09-19 | 261 | 264 | 259 | 263 | 3,221,000 | 1,315 |
| 2014-09-18 | 260 | 261 | 259 | 260 | 2,002,000 | 1,300 |
| 2014-09-17 | 260 | 260 | 257 | 258 | 2,166,000 | 1,290 |
| 2014-09-16 | 262 | 262 | 258 | 259 | 4,145,000 | 1,295 |
| 2014-09-12 | 266 | 266 | 262 | 264 | 5,980,000 | 1,320 |
| 2014-09-11 | 263 | 266 | 263 | 266 | 4,591,000 | 1,330 |
| 2014-09-10 | 261 | 264 | 260 | 262 | 2,424,000 | 1,310 |
| 2014-09-09 | 261 | 263 | 261 | 262 | 2,384,000 | 1,310 |
| 2014-09-08 | 260 | 261 | 258 | 260 | 2,440,000 | 1,300 |
| 2014-09-05 | 262 | 263 | 258 | 260 | 3,687,000 | 1,300 |
| 2014-09-04 | 262 | 265 | 261 | 261 | 6,212,000 | 1,305 |
| 2014-09-03 | 262 | 262 | 259 | 261 | 4,927,000 | 1,305 |
| 2014-09-02 | 262 | 262 | 260 | 260 | 4,289,000 | 1,300 |
| 2014-09-01 | 257 | 262 | 256 | 261 | 5,905,000 | 1,305 |
| 2014-08-29 | 255 | 257 | 254 | 255 | 3,599,000 | 1,275 |
| 2014-08-28 | 255 | 256 | 253 | 255 | 1,932,000 | 1,275 |
| 2014-08-27 | 256 | 256 | 254 | 256 | 1,519,000 | 1,280 |
| 2014-08-26 | 257 | 258 | 254 | 255 | 3,849,000 | 1,275 |
| 2014-08-25 | 255 | 257 | 254 | 256 | 1,754,000 | 1,280 |
| 2014-08-22 | 257 | 257 | 253 | 254 | 3,004,000 | 1,270 |
| 2014-08-21 | 256 | 257 | 254 | 255 | 4,613,000 | 1,275 |
| 2014-08-20 | 256 | 257 | 253 | 255 | 2,846,000 | 1,275 |
| 2014-08-19 | 257 | 259 | 256 | 256 | 3,743,000 | 1,280 |
| 2014-08-18 | 254 | 256 | 252 | 254 | 2,372,000 | 1,270 |
| 2014-08-15 | 254 | 255 | 253 | 254 | 2,276,000 | 1,270 |
| 2014-08-14 | 252 | 257 | 252 | 253 | 5,453,000 | 1,265 |
| 2014-08-13 | 254 | 257 | 253 | 257 | 3,174,000 | 1,285 |
| 2014-08-12 | 259 | 261 | 254 | 255 | 7,002,000 | 1,275 |
| 2014-08-11 | 258 | 260 | 256 | 260 | 3,816,000 | 1,300 |
| 2014-08-08 | 255 | 261 | 253 | 256 | 13,595,000 | 1,280 |
| 2014-08-07 | 253 | 255 | 251 | 254 | 5,839,000 | 1,270 |
| 2014-08-06 | 255 | 257 | 249 | 251 | 7,965,000 | 1,255 |
| 2014-08-05 | 266 | 267 | 255 | 256 | 11,966,000 | 1,280 |
| 2014-08-04 | 254 | 268 | 249 | 265 | 24,982,000 | 1,325 |
| 2014-08-01 | 255 | 257 | 252 | 253 | 4,620,000 | 1,265 |
| 2014-07-31 | 259 | 260 | 257 | 257 | 3,841,000 | 1,285 |
| 2014-07-30 | 255 | 259 | 255 | 258 | 2,362,000 | 1,290 |
| 2014-07-29 | 257 | 257 | 255 | 256 | 1,778,000 | 1,280 |
| 2014-07-28 | 255 | 257 | 255 | 257 | 1,843,000 | 1,285 |
| 2014-07-25 | 258 | 259 | 254 | 257 | 5,503,000 | 1,285 |
| 2014-07-24 | 253 | 257 | 253 | 255 | 5,316,000 | 1,275 |
| 2014-07-23 | 250 | 252 | 250 | 252 | 2,014,000 | 1,260 |
| 2014-07-22 | 252 | 254 | 251 | 252 | 3,754,000 | 1,260 |
| 2014-07-18 | 253 | 255 | 249 | 254 | 4,194,000 | 1,270 |
| 2014-07-17 | 252 | 256 | 252 | 255 | 4,927,000 | 1,275 |
| 2014-07-16 | 252 | 253 | 251 | 253 | 2,311,000 | 1,265 |
| 2014-07-15 | 249 | 254 | 249 | 253 | 5,347,000 | 1,265 |
| 2014-07-14 | 248 | 250 | 246 | 249 | 5,656,000 | 1,245 |
| 2014-07-11 | 244 | 247 | 244 | 246 | 4,115,000 | 1,230 |
| 2014-07-10 | 246 | 248 | 244 | 244 | 4,623,000 | 1,220 |
| 2014-07-09 | 245 | 250 | 244 | 245 | 5,157,000 | 1,225 |
| 2014-07-08 | 248 | 249 | 244 | 246 | 5,146,000 | 1,230 |
| 2014-07-07 | 250 | 251 | 249 | 250 | 1,440,000 | 1,250 |
| 2014-07-04 | 251 | 251 | 249 | 250 | 2,270,000 | 1,250 |
| 2014-07-03 | 249 | 250 | 247 | 249 | 3,496,000 | 1,245 |
| 2014-07-02 | 251 | 253 | 248 | 250 | 4,229,000 | 1,250 |
| 2014-07-01 | 251 | 256 | 251 | 252 | 5,635,000 | 1,260 |
| 2014-06-30 | 252 | 255 | 250 | 254 | 4,242,000 | 1,270 |
| 2014-06-27 | 253 | 253 | 247 | 252 | 7,697,000 | 1,260 |
| 2014-06-26 | 255 | 257 | 254 | 256 | 8,218,000 | 1,280 |
| 2014-06-25 | 250 | 256 | 249 | 253 | 16,060,000 | 1,265 |
| 2014-06-24 | 242 | 253 | 239 | 252 | 16,749,000 | 1,260 |
| 2014-06-23 | 238 | 242 | 237 | 241 | 3,667,000 | 1,205 |
| 2014-06-20 | 239 | 243 | 237 | 238 | 10,158,000 | 1,190 |
| 2014-06-19 | 234 | 238 | 234 | 238 | 5,163,000 | 1,190 |
| 2014-06-18 | 234 | 234 | 232 | 233 | 2,007,000 | 1,165 |
| 2014-06-17 | 234 | 235 | 232 | 234 | 3,012,000 | 1,170 |
| 2014-06-16 | 237 | 237 | 233 | 234 | 3,093,000 | 1,170 |
| 2014-06-13 | 234 | 236 | 231 | 236 | 8,097,000 | 1,180 |
| 2014-06-12 | 230 | 233 | 229 | 233 | 6,178,000 | 1,165 |
| 2014-06-11 | 231 | 233 | 229 | 231 | 6,535,000 | 1,155 |
| 2014-06-10 | 231 | 234 | 231 | 231 | 3,769,000 | 1,155 |
| 2014-06-09 | 232 | 236 | 229 | 230 | 8,911,000 | 1,150 |
| 2014-06-06 | 232 | 232 | 228 | 229 | 6,661,000 | 1,145 |
| 2014-06-05 | 234 | 235 | 231 | 231 | 4,317,000 | 1,155 |
| 2014-06-04 | 236 | 236 | 233 | 233 | 2,769,000 | 1,165 |
| 2014-06-03 | 237 | 238 | 236 | 237 | 3,604,000 | 1,185 |
| 2014-06-02 | 232 | 235 | 232 | 234 | 6,058,000 | 1,170 |
| 2014-05-30 | 231 | 233 | 231 | 231 | 4,871,000 | 1,155 |
| 2014-05-29 | 233 | 235 | 231 | 232 | 7,164,000 | 1,160 |
| 2014-05-28 | 236 | 238 | 235 | 236 | 4,122,000 | 1,180 |
| 2014-05-27 | 234 | 237 | 233 | 234 | 4,312,000 | 1,170 |
| 2014-05-26 | 233 | 236 | 232 | 236 | 3,897,000 | 1,180 |
| 2014-05-23 | 230 | 233 | 229 | 232 | 4,025,000 | 1,160 |
| 2014-05-22 | 229 | 230 | 227 | 229 | 6,439,000 | 1,145 |
| 2014-05-21 | 227 | 229 | 226 | 229 | 3,223,000 | 1,145 |
| 2014-05-20 | 227 | 229 | 226 | 227 | 2,456,000 | 1,135 |
| 2014-05-19 | 229 | 229 | 224 | 226 | 4,808,000 | 1,130 |
| 2014-05-16 | 232 | 232 | 226 | 229 | 5,281,000 | 1,145 |
| 2014-05-15 | 232 | 235 | 231 | 233 | 6,102,000 | 1,165 |
| 2014-05-14 | 231 | 236 | 230 | 234 | 9,471,000 | 1,170 |
| 2014-05-13 | 228 | 231 | 227 | 229 | 5,999,000 | 1,145 |
| 2014-05-12 | 231 | 232 | 224 | 224 | 8,877,000 | 1,120 |
| 2014-05-09 | 236 | 239 | 227 | 233 | 12,808,000 | 1,165 |
| 2014-05-08 | 242 | 245 | 238 | 241 | 8,100,000 | 1,205 |
| 2014-05-07 | 246 | 246 | 240 | 241 | 5,083,000 | 1,205 |
| 2014-05-02 | 251 | 251 | 247 | 249 | 2,499,000 | 1,245 |
| 2014-05-01 | 251 | 252 | 248 | 250 | 4,707,000 | 1,250 |
| 2014-04-30 | 249 | 254 | 248 | 251 | 5,006,000 | 1,255 |
| 2014-04-28 | 246 | 249 | 246 | 248 | 2,936,000 | 1,240 |
| 2014-04-25 | 247 | 252 | 246 | 251 | 4,375,000 | 1,255 |
| 2014-04-24 | 251 | 252 | 247 | 249 | 6,252,000 | 1,245 |
| 2014-04-23 | 250 | 253 | 250 | 253 | 2,801,000 | 1,265 |
| 2014-04-22 | 251 | 253 | 250 | 251 | 4,440,000 | 1,255 |
| 2014-04-21 | 252 | 253 | 250 | 253 | 2,794,000 | 1,265 |
| 2014-04-18 | 252 | 254 | 250 | 254 | 3,727,000 | 1,270 |
| 2014-04-17 | 247 | 253 | 246 | 251 | 7,417,000 | 1,255 |
| 2014-04-16 | 247 | 249 | 244 | 246 | 8,433,000 | 1,230 |
| 2014-04-15 | 240 | 246 | 239 | 243 | 5,190,000 | 1,215 |
| 2014-04-14 | 240 | 241 | 236 | 237 | 6,434,000 | 1,185 |
| 2014-04-11 | 240 | 245 | 240 | 242 | 5,516,000 | 1,210 |
| 2014-04-10 | 246 | 248 | 245 | 246 | 6,102,000 | 1,230 |
| 2014-04-09 | 245 | 249 | 243 | 243 | 8,043,000 | 1,215 |
| 2014-04-08 | 250 | 251 | 247 | 248 | 6,687,000 | 1,240 |
| 2014-04-07 | 249 | 252 | 248 | 250 | 5,063,000 | 1,250 |
| 2014-04-04 | 256 | 258 | 253 | 253 | 5,265,000 | 1,265 |
| 2014-04-03 | 260 | 261 | 257 | 259 | 4,828,000 | 1,295 |
| 2014-04-02 | 257 | 260 | 254 | 258 | 9,125,000 | 1,290 |
| 2014-04-01 | 257 | 258 | 253 | 256 | 7,103,000 | 1,280 |
| 2014-03-31 | 255 | 257 | 252 | 256 | 7,735,000 | 1,280 |
| 2014-03-28 | 260 | 260 | 253 | 256 | 7,013,000 | 1,280 |
| 2014-03-27 | 257 | 259 | 249 | 259 | 9,591,000 | 1,295 |
| 2014-03-26 | 262 | 262 | 258 | 260 | 8,692,000 | 1,300 |
| 2014-03-25 | 262 | 266 | 256 | 261 | 14,138,000 | 1,305 |
| 2014-03-24 | 251 | 261 | 251 | 258 | 12,637,000 | 1,290 |
| 2014-03-20 | 250 | 253 | 246 | 247 | 13,104,000 | 1,235 |
| 2014-03-19 | 252 | 253 | 245 | 247 | 8,776,000 | 1,235 |
| 2014-03-18 | 250 | 253 | 248 | 250 | 5,492,000 | 1,250 |
| 2014-03-17 | 246 | 249 | 243 | 245 | 6,075,000 | 1,225 |
| 2014-03-14 | 250 | 253 | 247 | 248 | 13,841,000 | 1,240 |
| 2014-03-13 | 264 | 269 | 257 | 257 | 20,766,000 | 1,285 |
| 2014-03-12 | 257 | 259 | 254 | 256 | 4,770,000 | 1,280 |
| 2014-03-11 | 260 | 262 | 258 | 261 | 4,884,000 | 1,305 |
| 2014-03-10 | 258 | 261 | 255 | 260 | 7,975,000 | 1,300 |
| 2014-03-07 | 259 | 266 | 258 | 261 | 11,018,000 | 1,305 |
| 2014-03-06 | 251 | 259 | 247 | 257 | 18,719,000 | 1,285 |
| 2014-03-05 | 250 | 253 | 246 | 247 | 8,923,000 | 1,235 |
| 2014-03-04 | 239 | 251 | 239 | 249 | 9,611,000 | 1,245 |
| 2014-03-03 | 241 | 243 | 238 | 242 | 3,896,000 | 1,210 |
| 2014-02-28 | 247 | 247 | 242 | 244 | 5,887,000 | 1,220 |
| 2014-02-27 | 248 | 249 | 245 | 249 | 7,791,000 | 1,245 |
| 2014-02-26 | 241 | 250 | 240 | 250 | 11,398,000 | 1,250 |
| 2014-02-25 | 241 | 244 | 240 | 242 | 4,724,000 | 1,210 |
| 2014-02-24 | 241 | 242 | 236 | 240 | 6,423,000 | 1,200 |
| 2014-02-21 | 237 | 242 | 237 | 242 | 3,872,000 | 1,210 |
| 2014-02-20 | 239 | 239 | 234 | 236 | 3,757,000 | 1,180 |
| 2014-02-19 | 241 | 242 | 238 | 241 | 2,947,000 | 1,205 |
| 2014-02-18 | 239 | 243 | 235 | 241 | 7,675,000 | 1,205 |
| 2014-02-17 | 238 | 239 | 232 | 237 | 4,377,000 | 1,185 |
| 2014-02-14 | 240 | 245 | 235 | 237 | 7,550,000 | 1,185 |
| 2014-02-13 | 242 | 243 | 237 | 238 | 5,215,000 | 1,190 |
| 2014-02-12 | 242 | 246 | 238 | 245 | 6,752,000 | 1,225 |
| 2014-02-10 | 239 | 240 | 234 | 237 | 5,572,000 | 1,185 |
| 2014-02-07 | 230 | 238 | 230 | 237 | 9,286,000 | 1,185 |
| 2014-02-06 | 225 | 229 | 224 | 227 | 5,175,000 | 1,135 |
| 2014-02-05 | 229 | 230 | 223 | 226 | 7,301,000 | 1,130 |
| 2014-02-04 | 230 | 233 | 223 | 225 | 11,087,000 | 1,125 |
| 2014-02-03 | 231 | 244 | 231 | 236 | 12,381,000 | 1,180 |
| 2014-01-31 | 243 | 245 | 233 | 233 | 11,702,000 | 1,165 |
| 2014-01-30 | 240 | 242 | 239 | 239 | 6,755,000 | 1,195 |
| 2014-01-29 | 242 | 247 | 241 | 244 | 7,867,000 | 1,220 |
| 2014-01-28 | 242 | 243 | 236 | 237 | 8,016,000 | 1,185 |
| 2014-01-27 | 241 | 245 | 238 | 242 | 6,786,000 | 1,210 |
| 2014-01-24 | 248 | 249 | 243 | 246 | 9,653,000 | 1,230 |
| 2014-01-23 | 256 | 257 | 250 | 251 | 13,319,000 | 1,255 |
| 2014-01-22 | 249 | 254 | 246 | 248 | 14,364,000 | 1,240 |
| 2014-01-21 | 248 | 258 | 247 | 250 | 16,589,000 | 1,250 |
| 2014-01-20 | 250 | 250 | 245 | 247 | 7,568,000 | 1,235 |
| 2014-01-17 | 244 | 250 | 244 | 247 | 9,781,000 | 1,235 |
| 2014-01-16 | 242 | 249 | 241 | 246 | 17,528,000 | 1,230 |
| 2014-01-15 | 237 | 240 | 235 | 239 | 8,999,000 | 1,195 |
| 2014-01-14 | 234 | 238 | 231 | 235 | 8,169,000 | 1,175 |
| 2014-01-10 | 235 | 236 | 233 | 236 | 5,380,000 | 1,180 |
| 2014-01-09 | 237 | 237 | 233 | 236 | 5,707,000 | 1,180 |
| 2014-01-08 | 232 | 237 | 231 | 236 | 6,487,000 | 1,180 |
| 2014-01-07 | 232 | 233 | 229 | 230 | 6,671,000 | 1,150 |
| 2014-01-06 | 234 | 235 | 230 | 232 | 7,206,000 | 1,160 |
分割・併合履歴 ： [2016-09-28]1株→0.2株