3401 帝人(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 420 | 425 | 415 | 415 | 5,526,000 | 2,075 |
| 2015-12-29 | 418 | 419 | 413 | 418 | 3,397,000 | 2,090 |
| 2015-12-28 | 409 | 420 | 409 | 419 | 3,466,000 | 2,095 |
| 2015-12-25 | 412 | 414 | 407 | 410 | 3,037,000 | 2,050 |
| 2015-12-24 | 418 | 422 | 412 | 413 | 5,125,000 | 2,065 |
| 2015-12-22 | 412 | 416 | 407 | 416 | 5,852,000 | 2,080 |
| 2015-12-21 | 409 | 411 | 403 | 411 | 5,478,000 | 2,055 |
| 2015-12-18 | 422 | 425 | 409 | 411 | 9,833,000 | 2,055 |
| 2015-12-17 | 423 | 427 | 421 | 426 | 7,388,000 | 2,130 |
| 2015-12-16 | 408 | 417 | 408 | 416 | 6,351,000 | 2,080 |
| 2015-12-15 | 408 | 415 | 401 | 402 | 5,903,000 | 2,010 |
| 2015-12-14 | 403 | 408 | 397 | 407 | 9,368,000 | 2,035 |
| 2015-12-11 | 410 | 418 | 410 | 413 | 6,514,000 | 2,065 |
| 2015-12-10 | 410 | 416 | 409 | 413 | 5,047,000 | 2,065 |
| 2015-12-09 | 418 | 418 | 411 | 412 | 7,899,000 | 2,060 |
| 2015-12-08 | 433 | 433 | 422 | 424 | 4,405,000 | 2,120 |
| 2015-12-07 | 436 | 438 | 430 | 432 | 4,447,000 | 2,160 |
| 2015-12-04 | 433 | 438 | 430 | 432 | 6,281,000 | 2,160 |
| 2015-12-03 | 440 | 442 | 435 | 440 | 4,905,000 | 2,200 |
| 2015-12-02 | 447 | 449 | 442 | 442 | 4,408,000 | 2,210 |
| 2015-12-01 | 438 | 448 | 436 | 448 | 6,028,000 | 2,240 |
| 2015-11-30 | 439 | 439 | 433 | 438 | 5,885,000 | 2,190 |
| 2015-11-27 | 443 | 446 | 438 | 441 | 5,022,000 | 2,205 |
| 2015-11-26 | 439 | 447 | 439 | 444 | 7,556,000 | 2,220 |
| 2015-11-25 | 442 | 444 | 434 | 439 | 8,634,000 | 2,195 |
| 2015-11-24 | 429 | 433 | 427 | 432 | 7,776,000 | 2,160 |
| 2015-11-20 | 426 | 436 | 425 | 434 | 8,115,000 | 2,170 |
| 2015-11-19 | 433 | 433 | 424 | 429 | 7,330,000 | 2,145 |
| 2015-11-18 | 430 | 437 | 426 | 427 | 9,112,000 | 2,135 |
| 2015-11-17 | 423 | 430 | 422 | 428 | 8,687,000 | 2,140 |
| 2015-11-16 | 414 | 421 | 413 | 417 | 3,953,000 | 2,085 |
| 2015-11-13 | 416 | 423 | 415 | 421 | 5,667,000 | 2,105 |
| 2015-11-12 | 431 | 433 | 421 | 423 | 7,149,000 | 2,115 |
| 2015-11-11 | 419 | 435 | 418 | 433 | 13,324,000 | 2,165 |
| 2015-11-10 | 415 | 422 | 413 | 420 | 6,762,000 | 2,100 |
| 2015-11-09 | 415 | 418 | 414 | 415 | 7,218,000 | 2,075 |
| 2015-11-06 | 413 | 418 | 409 | 412 | 6,953,000 | 2,060 |
| 2015-11-05 | 405 | 418 | 404 | 414 | 10,024,000 | 2,070 |
| 2015-11-04 | 423 | 424 | 398 | 401 | 15,687,000 | 2,005 |
| 2015-11-02 | 429 | 429 | 417 | 421 | 9,024,000 | 2,105 |
| 2015-10-30 | 430 | 434 | 420 | 430 | 12,316,000 | 2,150 |
| 2015-10-29 | 417 | 420 | 415 | 419 | 6,435,000 | 2,095 |
| 2015-10-28 | 412 | 415 | 411 | 414 | 3,329,000 | 2,070 |
| 2015-10-27 | 419 | 419 | 410 | 411 | 4,740,000 | 2,055 |
| 2015-10-26 | 415 | 423 | 415 | 419 | 6,124,000 | 2,095 |
| 2015-10-23 | 413 | 415 | 409 | 410 | 6,698,000 | 2,050 |
| 2015-10-22 | 402 | 409 | 402 | 405 | 4,682,000 | 2,025 |
| 2015-10-21 | 396 | 406 | 395 | 406 | 4,711,000 | 2,030 |
| 2015-10-20 | 397 | 398 | 393 | 395 | 3,521,000 | 1,975 |
| 2015-10-19 | 402 | 403 | 393 | 395 | 5,836,000 | 1,975 |
| 2015-10-16 | 401 | 404 | 400 | 402 | 4,585,000 | 2,010 |
| 2015-10-15 | 389 | 399 | 388 | 397 | 5,436,000 | 1,985 |
| 2015-10-14 | 403 | 405 | 394 | 395 | 7,336,000 | 1,975 |
| 2015-10-13 | 408 | 414 | 407 | 411 | 6,065,000 | 2,055 |
| 2015-10-09 | 401 | 410 | 399 | 409 | 6,637,000 | 2,045 |
| 2015-10-08 | 403 | 405 | 397 | 398 | 5,779,000 | 1,990 |
| 2015-10-07 | 392 | 402 | 388 | 401 | 6,952,000 | 2,005 |
| 2015-10-06 | 396 | 403 | 390 | 391 | 9,395,000 | 1,955 |
| 2015-10-05 | 386 | 390 | 384 | 389 | 6,379,000 | 1,945 |
| 2015-10-02 | 369 | 383 | 368 | 381 | 6,326,000 | 1,905 |
| 2015-10-01 | 365 | 376 | 359 | 373 | 8,652,000 | 1,865 |
| 2015-09-30 | 354 | 365 | 353 | 362 | 7,969,000 | 1,810 |
| 2015-09-29 | 358 | 358 | 345 | 347 | 9,046,000 | 1,735 |
| 2015-09-28 | 375 | 375 | 365 | 368 | 7,352,000 | 1,840 |
| 2015-09-25 | 370 | 377 | 364 | 377 | 5,838,000 | 1,885 |
| 2015-09-24 | 366 | 372 | 365 | 367 | 5,812,000 | 1,835 |
| 2015-09-18 | 377 | 377 | 366 | 368 | 6,239,000 | 1,840 |
| 2015-09-17 | 382 | 384 | 377 | 380 | 4,545,000 | 1,900 |
| 2015-09-16 | 376 | 381 | 373 | 378 | 5,261,000 | 1,890 |
| 2015-09-15 | 376 | 381 | 372 | 373 | 5,985,000 | 1,865 |
| 2015-09-14 | 382 | 383 | 373 | 377 | 6,841,000 | 1,885 |
| 2015-09-11 | 367 | 379 | 367 | 378 | 18,901,000 | 1,890 |
| 2015-09-10 | 365 | 377 | 365 | 375 | 9,281,000 | 1,875 |
| 2015-09-09 | 360 | 376 | 360 | 376 | 10,295,000 | 1,880 |
| 2015-09-08 | 357 | 360 | 348 | 350 | 8,543,000 | 1,750 |
| 2015-09-07 | 355 | 363 | 352 | 356 | 8,031,000 | 1,780 |
| 2015-09-04 | 370 | 370 | 356 | 358 | 11,100,000 | 1,790 |
| 2015-09-03 | 372 | 379 | 367 | 368 | 8,162,000 | 1,840 |
| 2015-09-02 | 362 | 374 | 362 | 365 | 10,387,000 | 1,825 |
| 2015-09-01 | 384 | 385 | 369 | 370 | 8,167,000 | 1,850 |
| 2015-08-31 | 391 | 396 | 385 | 386 | 9,127,000 | 1,930 |
| 2015-08-28 | 377 | 391 | 376 | 390 | 11,825,000 | 1,950 |
| 2015-08-27 | 378 | 378 | 367 | 369 | 10,684,000 | 1,845 |
| 2015-08-26 | 365 | 373 | 364 | 370 | 13,207,000 | 1,850 |
| 2015-08-25 | 364 | 381 | 361 | 365 | 18,047,000 | 1,825 |
| 2015-08-24 | 392 | 397 | 379 | 379 | 11,219,000 | 1,895 |
| 2015-08-21 | 401 | 407 | 400 | 401 | 7,348,000 | 2,005 |
| 2015-08-20 | 415 | 421 | 411 | 411 | 6,157,000 | 2,055 |
| 2015-08-19 | 424 | 427 | 413 | 418 | 6,289,000 | 2,090 |
| 2015-08-18 | 429 | 431 | 423 | 423 | 5,955,000 | 2,115 |
| 2015-08-17 | 418 | 432 | 418 | 430 | 10,589,000 | 2,150 |
| 2015-08-14 | 424 | 424 | 408 | 410 | 13,988,000 | 2,050 |
| 2015-08-13 | 432 | 438 | 422 | 424 | 14,856,000 | 2,120 |
| 2015-08-12 | 435 | 440 | 427 | 430 | 5,693,000 | 2,150 |
| 2015-08-11 | 437 | 442 | 433 | 437 | 10,911,000 | 2,185 |
| 2015-08-10 | 426 | 437 | 424 | 434 | 7,412,000 | 2,170 |
| 2015-08-07 | 428 | 435 | 425 | 431 | 12,719,000 | 2,155 |
| 2015-08-06 | 419 | 435 | 417 | 433 | 26,706,000 | 2,165 |
| 2015-08-05 | 407 | 415 | 401 | 414 | 18,616,000 | 2,070 |
| 2015-08-04 | 417 | 418 | 400 | 406 | 24,082,000 | 2,030 |
| 2015-08-03 | 434 | 436 | 419 | 420 | 23,023,000 | 2,100 |
| 2015-07-31 | 476 | 477 | 453 | 453 | 16,758,000 | 2,265 |
| 2015-07-30 | 467 | 470 | 465 | 468 | 4,499,000 | 2,340 |
| 2015-07-29 | 456 | 470 | 456 | 467 | 5,857,000 | 2,335 |
| 2015-07-28 | 453 | 458 | 450 | 453 | 5,698,000 | 2,265 |
| 2015-07-27 | 470 | 474 | 460 | 461 | 5,931,000 | 2,305 |
| 2015-07-24 | 467 | 472 | 464 | 470 | 5,068,000 | 2,350 |
| 2015-07-23 | 467 | 471 | 463 | 464 | 5,687,000 | 2,320 |
| 2015-07-22 | 463 | 468 | 462 | 463 | 2,791,000 | 2,315 |
| 2015-07-21 | 470 | 471 | 464 | 468 | 5,346,000 | 2,340 |
| 2015-07-17 | 472 | 472 | 465 | 470 | 4,580,000 | 2,350 |
| 2015-07-16 | 474 | 474 | 468 | 472 | 4,073,000 | 2,360 |
| 2015-07-15 | 472 | 477 | 467 | 470 | 4,602,000 | 2,350 |
| 2015-07-14 | 468 | 472 | 465 | 470 | 5,984,000 | 2,350 |
| 2015-07-13 | 456 | 464 | 455 | 463 | 10,541,000 | 2,315 |
| 2015-07-10 | 453 | 455 | 448 | 453 | 10,159,000 | 2,265 |
| 2015-07-09 | 439 | 455 | 426 | 454 | 16,385,000 | 2,270 |
| 2015-07-08 | 464 | 465 | 444 | 444 | 10,603,000 | 2,220 |
| 2015-07-07 | 470 | 472 | 461 | 463 | 5,352,000 | 2,315 |
| 2015-07-06 | 471 | 474 | 459 | 460 | 9,998,000 | 2,300 |
| 2015-07-03 | 485 | 485 | 476 | 478 | 4,395,000 | 2,390 |
| 2015-07-02 | 486 | 486 | 479 | 483 | 4,723,000 | 2,415 |
| 2015-07-01 | 479 | 486 | 475 | 480 | 8,515,000 | 2,400 |
| 2015-06-30 | 472 | 479 | 471 | 475 | 7,133,000 | 2,375 |
| 2015-06-29 | 469 | 482 | 469 | 473 | 10,556,000 | 2,365 |
| 2015-06-26 | 490 | 490 | 478 | 484 | 12,811,000 | 2,420 |
| 2015-06-25 | 492 | 498 | 491 | 492 | 5,900,000 | 2,460 |
| 2015-06-24 | 498 | 499 | 491 | 494 | 7,707,000 | 2,470 |
| 2015-06-23 | 494 | 497 | 488 | 494 | 9,264,000 | 2,470 |
| 2015-06-22 | 485 | 492 | 482 | 489 | 7,788,000 | 2,445 |
| 2015-06-19 | 470 | 494 | 469 | 486 | 20,775,000 | 2,430 |
| 2015-06-18 | 467 | 468 | 461 | 462 | 3,487,000 | 2,310 |
| 2015-06-17 | 472 | 473 | 463 | 466 | 4,673,000 | 2,330 |
| 2015-06-16 | 477 | 477 | 470 | 470 | 4,747,000 | 2,350 |
| 2015-06-15 | 460 | 475 | 460 | 475 | 6,485,000 | 2,375 |
| 2015-06-12 | 468 | 472 | 463 | 465 | 11,302,000 | 2,325 |
| 2015-06-11 | 460 | 466 | 457 | 466 | 6,912,000 | 2,330 |
| 2015-06-10 | 457 | 460 | 452 | 457 | 7,516,000 | 2,285 |
| 2015-06-09 | 467 | 467 | 455 | 457 | 5,624,000 | 2,285 |
| 2015-06-08 | 474 | 476 | 468 | 470 | 4,615,000 | 2,350 |
| 2015-06-05 | 472 | 472 | 466 | 472 | 7,150,000 | 2,360 |
| 2015-06-04 | 479 | 483 | 476 | 478 | 5,076,000 | 2,390 |
| 2015-06-03 | 480 | 483 | 474 | 477 | 6,830,000 | 2,385 |
| 2015-06-02 | 489 | 498 | 484 | 484 | 10,886,000 | 2,420 |
| 2015-06-01 | 477 | 484 | 469 | 481 | 12,856,000 | 2,405 |
| 2015-05-29 | 466 | 468 | 461 | 463 | 7,335,000 | 2,315 |
| 2015-05-28 | 467 | 476 | 466 | 470 | 10,597,000 | 2,350 |
| 2015-05-27 | 454 | 465 | 453 | 463 | 6,868,000 | 2,315 |
| 2015-05-26 | 458 | 462 | 453 | 456 | 8,320,000 | 2,280 |
| 2015-05-25 | 455 | 457 | 451 | 452 | 5,523,000 | 2,260 |
| 2015-05-22 | 441 | 451 | 441 | 449 | 11,691,000 | 2,245 |
| 2015-05-21 | 436 | 442 | 434 | 439 | 7,005,000 | 2,195 |
| 2015-05-20 | 432 | 435 | 430 | 435 | 5,284,000 | 2,175 |
| 2015-05-19 | 433 | 439 | 428 | 431 | 8,113,000 | 2,155 |
| 2015-05-18 | 443 | 444 | 433 | 435 | 5,827,000 | 2,175 |
| 2015-05-15 | 432 | 442 | 432 | 441 | 5,840,000 | 2,205 |
| 2015-05-14 | 435 | 438 | 427 | 428 | 7,719,000 | 2,140 |
| 2015-05-13 | 441 | 444 | 437 | 439 | 6,585,000 | 2,195 |
| 2015-05-12 | 437 | 445 | 432 | 445 | 10,925,000 | 2,225 |
| 2015-05-11 | 430 | 439 | 426 | 436 | 16,009,000 | 2,180 |
| 2015-05-08 | 406 | 438 | 405 | 425 | 19,768,000 | 2,125 |
| 2015-05-07 | 417 | 419 | 402 | 404 | 9,150,000 | 2,020 |
| 2015-05-01 | 420 | 426 | 415 | 418 | 13,955,000 | 2,090 |
| 2015-04-30 | 415 | 416 | 403 | 407 | 9,620,000 | 2,035 |
| 2015-04-28 | 419 | 422 | 416 | 419 | 5,528,000 | 2,095 |
| 2015-04-27 | 413 | 420 | 413 | 418 | 3,496,000 | 2,090 |
| 2015-04-24 | 416 | 420 | 413 | 414 | 4,356,000 | 2,070 |
| 2015-04-23 | 414 | 419 | 411 | 417 | 4,208,000 | 2,085 |
| 2015-04-22 | 419 | 422 | 411 | 415 | 6,237,000 | 2,075 |
| 2015-04-21 | 416 | 420 | 415 | 420 | 3,615,000 | 2,100 |
| 2015-04-20 | 408 | 417 | 406 | 412 | 4,972,000 | 2,060 |
| 2015-04-17 | 420 | 421 | 412 | 414 | 7,789,000 | 2,070 |
| 2015-04-16 | 419 | 424 | 418 | 424 | 5,104,000 | 2,120 |
| 2015-04-15 | 426 | 426 | 418 | 419 | 7,314,000 | 2,095 |
| 2015-04-14 | 426 | 434 | 426 | 429 | 5,416,000 | 2,145 |
| 2015-04-13 | 425 | 429 | 421 | 428 | 4,867,000 | 2,140 |
| 2015-04-10 | 426 | 428 | 422 | 424 | 7,274,000 | 2,120 |
| 2015-04-09 | 437 | 437 | 426 | 429 | 7,950,000 | 2,145 |
| 2015-04-08 | 430 | 437 | 429 | 433 | 13,421,000 | 2,165 |
| 2015-04-07 | 418 | 425 | 417 | 423 | 8,362,000 | 2,115 |
| 2015-04-06 | 417 | 420 | 413 | 416 | 4,968,000 | 2,080 |
| 2015-04-03 | 412 | 420 | 410 | 420 | 8,171,000 | 2,100 |
| 2015-04-02 | 399 | 412 | 399 | 409 | 8,539,000 | 2,045 |
| 2015-04-01 | 403 | 406 | 395 | 398 | 14,078,000 | 1,990 |
| 2015-03-31 | 417 | 419 | 408 | 408 | 7,252,000 | 2,040 |
| 2015-03-30 | 409 | 411 | 404 | 410 | 8,740,000 | 2,050 |
| 2015-03-27 | 405 | 421 | 405 | 412 | 14,094,000 | 2,060 |
| 2015-03-26 | 412 | 416 | 404 | 406 | 9,557,000 | 2,030 |
| 2015-03-25 | 403 | 416 | 403 | 415 | 8,571,000 | 2,075 |
| 2015-03-24 | 401 | 404 | 399 | 403 | 7,619,000 | 2,015 |
| 2015-03-23 | 407 | 408 | 400 | 403 | 5,857,000 | 2,015 |
| 2015-03-20 | 404 | 407 | 402 | 406 | 10,513,000 | 2,030 |
| 2015-03-19 | 406 | 409 | 401 | 407 | 9,254,000 | 2,035 |
| 2015-03-18 | 409 | 410 | 403 | 407 | 4,870,000 | 2,035 |
| 2015-03-17 | 407 | 412 | 405 | 409 | 5,373,000 | 2,045 |
| 2015-03-16 | 408 | 412 | 404 | 406 | 7,279,000 | 2,030 |
| 2015-03-13 | 409 | 410 | 404 | 407 | 10,834,000 | 2,035 |
| 2015-03-12 | 398 | 410 | 398 | 410 | 10,396,000 | 2,050 |
| 2015-03-11 | 395 | 400 | 391 | 397 | 6,151,000 | 1,985 |
| 2015-03-10 | 406 | 406 | 397 | 398 | 6,069,000 | 1,990 |
| 2015-03-09 | 406 | 407 | 402 | 405 | 5,000,000 | 2,025 |
| 2015-03-06 | 409 | 413 | 404 | 408 | 7,924,000 | 2,040 |
| 2015-03-05 | 403 | 410 | 403 | 408 | 9,633,000 | 2,040 |
| 2015-03-04 | 400 | 403 | 396 | 396 | 5,676,000 | 1,980 |
| 2015-03-03 | 408 | 410 | 399 | 403 | 6,860,000 | 2,015 |
| 2015-03-02 | 405 | 409 | 403 | 405 | 4,071,000 | 2,025 |
| 2015-02-27 | 408 | 412 | 402 | 405 | 7,638,000 | 2,025 |
| 2015-02-26 | 396 | 408 | 394 | 407 | 13,475,000 | 2,035 |
| 2015-02-25 | 396 | 400 | 393 | 395 | 8,228,000 | 1,975 |
| 2015-02-24 | 392 | 399 | 391 | 395 | 7,073,000 | 1,975 |
| 2015-02-23 | 388 | 390 | 386 | 389 | 3,606,000 | 1,945 |
| 2015-02-20 | 393 | 393 | 384 | 386 | 6,265,000 | 1,930 |
| 2015-02-19 | 390 | 393 | 385 | 392 | 6,999,000 | 1,960 |
| 2015-02-18 | 383 | 389 | 381 | 387 | 6,180,000 | 1,935 |
| 2015-02-17 | 380 | 382 | 376 | 380 | 7,504,000 | 1,900 |
| 2015-02-16 | 388 | 391 | 380 | 382 | 9,370,000 | 1,910 |
| 2015-02-13 | 394 | 396 | 387 | 392 | 10,427,000 | 1,960 |
| 2015-02-12 | 393 | 400 | 391 | 395 | 13,304,000 | 1,975 |
| 2015-02-10 | 380 | 390 | 380 | 390 | 9,321,000 | 1,950 |
| 2015-02-09 | 391 | 392 | 379 | 382 | 11,005,000 | 1,910 |
| 2015-02-06 | 378 | 386 | 377 | 386 | 11,766,000 | 1,930 |
| 2015-02-05 | 382 | 385 | 370 | 373 | 16,038,000 | 1,865 |
| 2015-02-04 | 369 | 379 | 363 | 378 | 16,770,000 | 1,890 |
| 2015-02-03 | 352 | 374 | 341 | 368 | 24,473,000 | 1,840 |
| 2015-02-02 | 350 | 356 | 347 | 352 | 5,787,000 | 1,760 |
| 2015-01-30 | 355 | 358 | 351 | 353 | 8,251,000 | 1,765 |
| 2015-01-29 | 353 | 357 | 349 | 350 | 7,552,000 | 1,750 |
| 2015-01-28 | 350 | 356 | 349 | 355 | 7,120,000 | 1,775 |
| 2015-01-27 | 350 | 354 | 346 | 354 | 12,584,000 | 1,770 |
| 2015-01-26 | 339 | 349 | 336 | 348 | 14,649,000 | 1,740 |
| 2015-01-23 | 334 | 342 | 334 | 338 | 17,794,000 | 1,690 |
| 2015-01-22 | 326 | 326 | 320 | 322 | 10,698,000 | 1,610 |
| 2015-01-21 | 320 | 326 | 319 | 326 | 6,072,000 | 1,630 |
| 2015-01-20 | 322 | 324 | 317 | 320 | 6,295,000 | 1,600 |
| 2015-01-19 | 315 | 321 | 315 | 319 | 4,216,000 | 1,595 |
| 2015-01-16 | 311 | 312 | 305 | 311 | 7,928,000 | 1,555 |
| 2015-01-15 | 316 | 319 | 313 | 316 | 6,161,000 | 1,580 |
| 2015-01-14 | 319 | 320 | 312 | 313 | 6,613,000 | 1,565 |
| 2015-01-13 | 321 | 322 | 315 | 322 | 7,884,000 | 1,610 |
| 2015-01-09 | 332 | 335 | 325 | 327 | 9,956,000 | 1,635 |
| 2015-01-08 | 321 | 331 | 321 | 326 | 13,193,000 | 1,630 |
| 2015-01-07 | 307 | 316 | 307 | 315 | 6,741,000 | 1,575 |
| 2015-01-06 | 314 | 316 | 309 | 309 | 7,987,000 | 1,545 |
| 2015-01-05 | 320 | 324 | 315 | 320 | 4,663,000 | 1,600 |
分割・併合履歴 ： [2016-09-28]1株→0.2株