3302 帝国繊維(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,458	2,458	2,388	2,389	61,600	2,389
2020-12-29	2,488	2,504	2,436	2,458	166,600	2,458
2020-12-28	2,557	2,577	2,508	2,528	260,200	2,528
2020-12-25	2,498	2,552	2,495	2,537	212,000	2,537
2020-12-24	2,490	2,497	2,468	2,492	93,000	2,492
2020-12-23	2,499	2,509	2,452	2,469	93,300	2,469
2020-12-22	2,532	2,548	2,467	2,471	97,700	2,471
2020-12-21	2,547	2,578	2,533	2,538	110,000	2,538
2020-12-18	2,555	2,555	2,525	2,539	121,300	2,539
2020-12-17	2,546	2,550	2,517	2,542	52,200	2,542
2020-12-16	2,600	2,608	2,546	2,546	42,300	2,546
2020-12-15	2,563	2,598	2,555	2,574	49,400	2,574
2020-12-14	2,596	2,621	2,576	2,579	82,700	2,579
2020-12-11	2,559	2,579	2,551	2,573	74,500	2,573
2020-12-10	2,533	2,550	2,512	2,530	62,900	2,530
2020-12-09	2,550	2,577	2,550	2,560	61,200	2,560
2020-12-08	2,585	2,608	2,572	2,579	38,200	2,579
2020-12-07	2,642	2,655	2,606	2,608	45,200	2,608
2020-12-04	2,594	2,635	2,594	2,616	53,300	2,616
2020-12-03	2,534	2,642	2,534	2,577	72,600	2,577
2020-12-02	2,676	2,676	2,626	2,634	38,800	2,634
2020-12-01	2,615	2,669	2,612	2,652	44,300	2,652
2020-11-30	2,682	2,682	2,571	2,573	92,500	2,573
2020-11-27	2,680	2,733	2,675	2,692	74,300	2,692
2020-11-26	2,650	2,687	2,643	2,662	28,800	2,662
2020-11-25	2,791	2,791	2,651	2,651	51,200	2,651
2020-11-24	2,750	2,816	2,731	2,790	44,400	2,790
2020-11-20	2,654	2,697	2,646	2,689	19,400	2,689
2020-11-19	2,652	2,684	2,642	2,672	16,700	2,672
2020-11-18	2,661	2,685	2,633	2,661	19,300	2,661
2020-11-17	2,708	2,708	2,630	2,661	29,200	2,661
2020-11-16	2,659	2,710	2,626	2,700	43,200	2,700
2020-11-13	2,700	2,700	2,624	2,624	53,800	2,624
2020-11-12	2,870	2,870	2,804	2,837	34,300	2,837
2020-11-11	2,800	2,882	2,770	2,882	58,400	2,882
2020-11-10	2,788	2,799	2,721	2,770	45,600	2,770
2020-11-09	2,707	2,760	2,707	2,744	40,800	2,744
2020-11-06	2,688	2,715	2,676	2,707	27,400	2,707
2020-11-05	2,637	2,698	2,626	2,688	25,300	2,688
2020-11-04	2,680	2,680	2,625	2,635	23,500	2,635
2020-11-02	2,639	2,699	2,612	2,661	33,200	2,661
2020-10-30	2,643	2,661	2,594	2,622	30,500	2,622
2020-10-29	2,636	2,664	2,616	2,636	14,400	2,636
2020-10-28	2,569	2,681	2,569	2,657	26,500	2,657
2020-10-27	2,581	2,618	2,556	2,609	23,600	2,609
2020-10-26	2,535	2,606	2,535	2,598	17,600	2,598
2020-10-23	2,547	2,587	2,538	2,555	17,400	2,555
2020-10-22	2,613	2,613	2,571	2,580	15,500	2,580
2020-10-21	2,583	2,632	2,583	2,608	17,200	2,608
2020-10-20	2,604	2,624	2,577	2,590	12,400	2,590
2020-10-19	2,590	2,643	2,590	2,620	19,800	2,620
2020-10-16	2,600	2,614	2,565	2,599	17,000	2,599
2020-10-15	2,646	2,646	2,587	2,606	29,300	2,606
2020-10-14	2,650	2,713	2,626	2,661	46,600	2,661
2020-10-13	2,639	2,679	2,627	2,644	40,700	2,644
2020-10-12	2,627	2,650	2,600	2,639	16,800	2,639
2020-10-09	2,629	2,652	2,600	2,634	27,400	2,634
2020-10-08	2,602	2,645	2,595	2,621	26,400	2,621
2020-10-07	2,586	2,641	2,564	2,600	31,000	2,600
2020-10-06	2,604	2,641	2,594	2,609	19,000	2,609
2020-10-05	2,613	2,632	2,602	2,623	25,100	2,623
2020-10-02	2,664	2,664	2,563	2,584	46,900	2,584
2020-09-30	2,725	2,761	2,664	2,664	39,000	2,664
2020-09-29	2,819	2,819	2,713	2,745	93,800	2,745
2020-09-28	2,700	2,834	2,675	2,808	112,200	2,808
2020-09-25	2,650	2,721	2,622	2,652	107,300	2,652
2020-09-24	2,665	2,716	2,633	2,650	46,600	2,650
2020-09-23	2,664	2,760	2,664	2,703	53,900	2,703
2020-09-18	2,698	2,774	2,686	2,740	53,300	2,740
2020-09-17	2,687	2,745	2,637	2,737	57,500	2,737
2020-09-16	2,629	2,716	2,628	2,698	53,800	2,698
2020-09-15	2,630	2,671	2,613	2,637	29,100	2,637
2020-09-14	2,639	2,680	2,607	2,644	48,900	2,644
2020-09-11	2,630	2,660	2,600	2,639	52,200	2,639
2020-09-10	2,579	2,663	2,569	2,651	66,100	2,651
2020-09-09	2,622	2,633	2,532	2,553	79,300	2,553
2020-09-08	2,605	2,635	2,590	2,630	38,000	2,630
2020-09-07	2,577	2,627	2,549	2,619	21,600	2,619
2020-09-04	2,585	2,600	2,552	2,577	40,500	2,577
2020-09-03	2,630	2,632	2,605	2,619	42,700	2,619
2020-09-02	2,661	2,661	2,611	2,633	32,900	2,633
2020-09-01	2,694	2,697	2,665	2,676	26,600	2,676
2020-08-31	2,803	2,837	2,673	2,688	32,700	2,688
2020-08-28	2,770	2,845	2,739	2,795	38,300	2,795
2020-08-27	2,749	2,797	2,742	2,787	19,300	2,787
2020-08-26	2,777	2,777	2,732	2,749	17,300	2,749
2020-08-25	2,725	2,846	2,723	2,779	55,200	2,779
2020-08-24	2,620	2,720	2,620	2,680	51,200	2,680
2020-08-21	2,577	2,643	2,574	2,642	36,800	2,642
2020-08-20	2,540	2,596	2,526	2,555	22,000	2,555
2020-08-19	2,537	2,599	2,521	2,577	32,800	2,577
2020-08-18	2,534	2,597	2,530	2,578	73,200	2,578
2020-08-17	2,579	2,595	2,511	2,534	34,000	2,534
2020-08-14	2,413	2,631	2,389	2,579	76,200	2,579
2020-08-13	2,470	2,495	2,368	2,402	50,700	2,402
2020-08-12	2,399	2,443	2,378	2,420	40,900	2,420
2020-08-11	2,376	2,436	2,360	2,387	42,000	2,387
2020-08-07	2,389	2,401	2,344	2,376	16,200	2,376
2020-08-06	2,405	2,449	2,366	2,376	21,000	2,376
2020-08-05	2,416	2,432	2,379	2,411	12,500	2,411
2020-08-04	2,391	2,429	2,386	2,420	18,500	2,420
2020-08-03	2,347	2,347	2,313	2,343	9,600	2,343
2020-07-31	2,350	2,389	2,309	2,347	31,400	2,347
2020-07-30	2,400	2,406	2,383	2,400	12,600	2,400
2020-07-29	2,425	2,425	2,371	2,381	17,900	2,381
2020-07-28	2,448	2,450	2,405	2,430	16,700	2,430
2020-07-27	2,416	2,454	2,358	2,443	37,900	2,443
2020-07-22	2,440	2,441	2,378	2,379	14,000	2,379
2020-07-21	2,450	2,472	2,426	2,444	27,100	2,444
2020-07-20	2,400	2,476	2,378	2,473	26,900	2,473
2020-07-17	2,384	2,384	2,316	2,382	14,700	2,382
2020-07-16	2,382	2,382	2,333	2,351	14,600	2,351
2020-07-15	2,372	2,398	2,354	2,354	26,300	2,354
2020-07-14	2,344	2,368	2,317	2,350	31,900	2,350
2020-07-13	2,200	2,337	2,192	2,337	26,000	2,337
2020-07-10	2,168	2,181	2,134	2,150	33,000	2,150
2020-07-09	2,218	2,220	2,162	2,182	21,500	2,182
2020-07-08	2,261	2,293	2,218	2,218	12,800	2,218
2020-07-07	2,272	2,275	2,259	2,273	15,200	2,273
2020-07-06	2,224	2,240	2,212	2,240	13,600	2,240
2020-07-03	2,205	2,247	2,189	2,212	13,900	2,212
2020-07-02	2,198	2,225	2,174	2,187	25,800	2,187
2020-07-01	2,297	2,297	2,185	2,194	21,300	2,194
2020-06-30	2,324	2,334	2,265	2,286	14,600	2,286
2020-06-29	2,320	2,320	2,280	2,283	19,100	2,283
2020-06-26	2,303	2,324	2,290	2,305	24,000	2,305
2020-06-25	2,280	2,326	2,277	2,281	26,000	2,281
2020-06-24	2,349	2,349	2,290	2,290	13,300	2,290
2020-06-23	2,311	2,361	2,274	2,349	30,900	2,349
2020-06-22	2,301	2,308	2,282	2,282	11,700	2,282
2020-06-19	2,288	2,297	2,256	2,297	34,200	2,297
2020-06-18	2,290	2,290	2,227	2,275	23,300	2,275
2020-06-17	2,295	2,309	2,273	2,278	24,900	2,278
2020-06-16	2,239	2,302	2,215	2,302	36,400	2,302
2020-06-15	2,234	2,239	2,189	2,189	22,500	2,189
2020-06-12	2,251	2,251	2,205	2,234	39,500	2,234
2020-06-11	2,275	2,289	2,250	2,268	41,000	2,268
2020-06-10	2,307	2,320	2,291	2,307	29,000	2,307
2020-06-09	2,311	2,317	2,288	2,310	52,300	2,310
2020-06-08	2,325	2,325	2,283	2,305	46,100	2,305
2020-06-05	2,400	2,400	2,303	2,311	45,200	2,311
2020-06-04	2,374	2,414	2,329	2,411	40,100	2,411
2020-06-03	2,363	2,384	2,331	2,349	46,000	2,349
2020-06-02	2,343	2,372	2,328	2,352	49,600	2,352
2020-06-01	2,307	2,359	2,283	2,352	46,600	2,352
2020-05-29	2,382	2,426	2,290	2,290	97,000	2,290
2020-05-28	2,377	2,400	2,337	2,400	74,700	2,400
2020-05-27	2,359	2,379	2,337	2,350	60,100	2,350
2020-05-26	2,455	2,468	2,362	2,395	76,600	2,395
2020-05-25	2,430	2,473	2,423	2,451	36,200	2,451
2020-05-22	2,439	2,475	2,429	2,463	16,200	2,463
2020-05-21	2,500	2,500	2,425	2,440	45,500	2,440
2020-05-20	2,458	2,500	2,437	2,500	36,300	2,500
2020-05-19	2,469	2,469	2,423	2,458	25,600	2,458
2020-05-18	2,392	2,424	2,362	2,407	24,400	2,407
2020-05-15	2,385	2,418	2,368	2,393	28,600	2,393
2020-05-14	2,385	2,421	2,358	2,363	43,300	2,363
2020-05-13	2,284	2,390	2,274	2,385	58,300	2,385
2020-05-12	2,250	2,260	2,218	2,234	36,200	2,234
2020-05-11	2,207	2,288	2,207	2,281	45,500	2,281
2020-05-08	2,230	2,238	2,171	2,196	54,100	2,196
2020-05-07	2,165	2,216	2,152	2,197	41,000	2,197
2020-05-01	2,178	2,179	2,148	2,168	16,300	2,168
2020-04-30	2,200	2,246	2,194	2,205	43,200	2,205
2020-04-28	2,184	2,184	2,123	2,168	25,400	2,168
2020-04-27	2,174	2,178	2,119	2,178	25,100	2,178
2020-04-24	2,155	2,155	2,101	2,139	28,700	2,139
2020-04-23	2,083	2,167	2,082	2,162	31,600	2,162
2020-04-22	2,067	2,088	2,050	2,074	26,400	2,074
2020-04-21	2,085	2,097	2,071	2,092	20,200	2,092
2020-04-20	2,128	2,139	2,090	2,115	18,800	2,115
2020-04-17	2,177	2,200	2,120	2,145	29,100	2,145
2020-04-16	2,067	2,140	2,067	2,136	42,900	2,136
2020-04-15	2,155	2,156	2,052	2,071	64,000	2,071
2020-04-14	2,143	2,185	2,126	2,155	55,100	2,155
2020-04-13	2,197	2,213	2,132	2,151	64,600	2,151
2020-04-10	2,144	2,229	2,127	2,223	46,300	2,223
2020-04-09	2,152	2,172	2,111	2,152	60,700	2,152
2020-04-08	2,100	2,181	2,088	2,163	79,800	2,163
2020-04-07	2,100	2,115	2,036	2,099	57,600	2,099
2020-04-06	2,002	2,112	1,994	2,100	61,800	2,100
2020-04-03	1,941	2,077	1,941	1,994	52,800	1,994
2020-04-02	1,952	1,996	1,912	1,981	54,300	1,981
2020-04-01	2,042	2,106	1,990	2,002	61,300	2,002
2020-03-31	2,219	2,230	2,045	2,100	102,000	2,100
2020-03-30	2,118	2,230	2,101	2,230	99,500	2,230
2020-03-27	2,159	2,200	2,062	2,150	122,700	2,150
2020-03-26	1,966	2,068	1,900	2,038	121,200	2,038
2020-03-25	1,862	1,948	1,840	1,945	68,000	1,945
2020-03-24	1,872	1,923	1,752	1,806	102,500	1,806
2020-03-23	1,848	1,875	1,775	1,832	115,200	1,832
2020-03-19	1,693	1,875	1,653	1,865	142,500	1,865
2020-03-18	1,563	1,704	1,563	1,622	95,800	1,622
2020-03-17	1,450	1,580	1,406	1,569	110,600	1,569
2020-03-16	1,526	1,605	1,468	1,477	74,400	1,477
2020-03-13	1,450	1,506	1,393	1,476	108,600	1,476
2020-03-12	1,590	1,611	1,534	1,555	161,100	1,555
2020-03-11	1,666	1,705	1,613	1,615	57,900	1,615
2020-03-10	1,584	1,689	1,560	1,681	100,500	1,681
2020-03-09	1,750	1,750	1,650	1,660	64,400	1,660
2020-03-06	1,809	1,823	1,791	1,798	88,700	1,798
2020-03-05	1,905	1,905	1,827	1,839	66,700	1,839
2020-03-04	1,876	1,917	1,846	1,878	74,100	1,878
2020-03-03	1,980	2,000	1,901	1,908	83,400	1,908
2020-03-02	1,886	1,988	1,881	1,963	63,300	1,963
2020-02-28	1,918	1,968	1,910	1,921	103,700	1,921
2020-02-27	2,000	2,019	1,963	1,970	123,800	1,970
2020-02-26	2,015	2,039	1,995	2,021	63,400	2,021
2020-02-25	2,028	2,059	2,018	2,039	94,500	2,039
2020-02-21	2,162	2,195	2,124	2,128	83,500	2,128
2020-02-20	2,229	2,255	2,175	2,182	55,500	2,182
2020-02-19	2,183	2,247	2,183	2,228	49,400	2,228
2020-02-18	2,245	2,257	2,196	2,202	86,600	2,202
2020-02-17	2,381	2,395	2,217	2,239	228,500	2,239
2020-02-14	2,501	2,501	2,415	2,458	117,100	2,458
2020-02-13	2,543	2,543	2,490	2,506	69,900	2,506
2020-02-12	2,549	2,551	2,516	2,543	46,400	2,543
2020-02-10	2,496	2,543	2,470	2,534	63,300	2,534
2020-02-07	2,555	2,555	2,500	2,515	94,900	2,515
2020-02-06	2,555	2,576	2,534	2,543	105,000	2,543
2020-02-05	2,541	2,560	2,512	2,518	60,200	2,518
2020-02-04	2,434	2,488	2,415	2,488	52,800	2,488
2020-02-03	2,431	2,460	2,420	2,439	64,700	2,439
2020-01-31	2,486	2,539	2,463	2,481	113,900	2,481
2020-01-30	2,487	2,550	2,449	2,482	196,400	2,482
2020-01-29	2,445	2,479	2,414	2,459	131,500	2,459
2020-01-28	2,374	2,390	2,339	2,379	58,800	2,379
2020-01-27	2,348	2,404	2,330	2,367	73,200	2,367
2020-01-24	2,394	2,414	2,348	2,364	44,800	2,364
2020-01-23	2,442	2,442	2,386	2,398	88,200	2,398
2020-01-22	2,392	2,487	2,372	2,468	168,800	2,468
2020-01-21	2,329	2,370	2,320	2,355	66,600	2,355
2020-01-20	2,273	2,310	2,273	2,302	28,700	2,302
2020-01-17	2,301	2,305	2,273	2,299	46,400	2,299
2020-01-16	2,269	2,337	2,266	2,309	101,600	2,309
2020-01-15	2,271	2,290	2,208	2,240	70,700	2,240
2020-01-14	2,327	2,342	2,251	2,272	138,000	2,272
2020-01-10	2,230	2,408	2,192	2,399	228,600	2,399
2020-01-09	2,254	2,269	2,223	2,250	54,600	2,250
2020-01-08	2,251	2,251	2,196	2,218	79,300	2,218
2020-01-07	2,261	2,319	2,256	2,290	92,100	2,290
2020-01-06	2,330	2,344	2,224	2,263	182,500	2,263

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31