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
2020-11-242,7502,8162,7312,79044,4002,790
2020-11-202,6542,6972,6462,68919,4002,689
2020-11-192,6522,6842,6422,67216,7002,672
2020-11-182,6612,6852,6332,66119,3002,661
2020-11-172,7082,7082,6302,66129,2002,661
2020-11-162,6592,7102,6262,70043,2002,700
2020-11-132,7002,7002,6242,62453,8002,624
2020-11-122,8702,8702,8042,83734,3002,837
2020-11-112,8002,8822,7702,88258,4002,882
2020-11-102,7882,7992,7212,77045,6002,770
2020-11-092,7072,7602,7072,74440,8002,744
2020-11-062,6882,7152,6762,70727,4002,707
2020-11-052,6372,6982,6262,68825,3002,688
2020-11-042,6802,6802,6252,63523,5002,635
2020-11-022,6392,6992,6122,66133,2002,661
2020-10-302,6432,6612,5942,62230,5002,622
2020-10-292,6362,6642,6162,63614,4002,636
2020-10-282,5692,6812,5692,65726,5002,657
2020-10-272,5812,6182,5562,60923,6002,609
2020-10-262,5352,6062,5352,59817,6002,598
2020-10-232,5472,5872,5382,55517,4002,555
2020-10-222,6132,6132,5712,58015,5002,580
2020-10-212,5832,6322,5832,60817,2002,608
2020-10-202,6042,6242,5772,59012,4002,590
2020-10-192,5902,6432,5902,62019,8002,620
2020-10-162,6002,6142,5652,59917,0002,599
2020-10-152,6462,6462,5872,60629,3002,606
2020-10-142,6502,7132,6262,66146,6002,661
2020-10-132,6392,6792,6272,64440,7002,644
2020-10-122,6272,6502,6002,63916,8002,639
2020-10-092,6292,6522,6002,63427,4002,634
2020-10-082,6022,6452,5952,62126,4002,621
2020-10-072,5862,6412,5642,60031,0002,600
2020-10-062,6042,6412,5942,60919,0002,609
2020-10-052,6132,6322,6022,62325,1002,623
2020-10-022,6642,6642,5632,58446,9002,584
2020-09-302,7252,7612,6642,66439,0002,664
2020-09-292,8192,8192,7132,74593,8002,745
2020-09-282,7002,8342,6752,808112,2002,808
2020-09-252,6502,7212,6222,652107,3002,652
2020-09-242,6652,7162,6332,65046,6002,650
2020-09-232,6642,7602,6642,70353,9002,703
2020-09-182,6982,7742,6862,74053,3002,740
2020-09-172,6872,7452,6372,73757,5002,737
2020-09-162,6292,7162,6282,69853,8002,698
2020-09-152,6302,6712,6132,63729,1002,637
2020-09-142,6392,6802,6072,64448,9002,644
2020-09-112,6302,6602,6002,63952,2002,639
2020-09-102,5792,6632,5692,65166,1002,651
2020-09-092,6222,6332,5322,55379,3002,553
2020-09-082,6052,6352,5902,63038,0002,630
2020-09-072,5772,6272,5492,61921,6002,619
2020-09-042,5852,6002,5522,57740,5002,577
2020-09-032,6302,6322,6052,61942,7002,619
2020-09-022,6612,6612,6112,63332,9002,633
2020-09-012,6942,6972,6652,67626,6002,676
2020-08-312,8032,8372,6732,68832,7002,688
2020-08-282,7702,8452,7392,79538,3002,795
2020-08-272,7492,7972,7422,78719,3002,787
2020-08-262,7772,7772,7322,74917,3002,749
2020-08-252,7252,8462,7232,77955,2002,779
2020-08-242,6202,7202,6202,68051,2002,680
2020-08-212,5772,6432,5742,64236,8002,642
2020-08-202,5402,5962,5262,55522,0002,555
2020-08-192,5372,5992,5212,57732,8002,577
2020-08-182,5342,5972,5302,57873,2002,578
2020-08-172,5792,5952,5112,53434,0002,534
2020-08-142,4132,6312,3892,57976,2002,579
2020-08-132,4702,4952,3682,40250,7002,402
2020-08-122,3992,4432,3782,42040,9002,420
2020-08-112,3762,4362,3602,38742,0002,387
2020-08-072,3892,4012,3442,37616,2002,376
2020-08-062,4052,4492,3662,37621,0002,376
2020-08-052,4162,4322,3792,41112,5002,411
2020-08-042,3912,4292,3862,42018,5002,420
2020-08-032,3472,3472,3132,3439,6002,343
2020-07-312,3502,3892,3092,34731,4002,347
2020-07-302,4002,4062,3832,40012,6002,400
2020-07-292,4252,4252,3712,38117,9002,381
2020-07-282,4482,4502,4052,43016,7002,430
2020-07-272,4162,4542,3582,44337,9002,443
2020-07-222,4402,4412,3782,37914,0002,379
2020-07-212,4502,4722,4262,44427,1002,444
2020-07-202,4002,4762,3782,47326,9002,473
2020-07-172,3842,3842,3162,38214,7002,382
2020-07-162,3822,3822,3332,35114,6002,351
2020-07-152,3722,3982,3542,35426,3002,354
2020-07-142,3442,3682,3172,35031,9002,350
2020-07-132,2002,3372,1922,33726,0002,337
2020-07-102,1682,1812,1342,15033,0002,150
2020-07-092,2182,2202,1622,18221,5002,182
2020-07-082,2612,2932,2182,21812,8002,218
2020-07-072,2722,2752,2592,27315,2002,273
2020-07-062,2242,2402,2122,24013,6002,240
2020-07-032,2052,2472,1892,21213,9002,212
2020-07-022,1982,2252,1742,18725,8002,187
2020-07-012,2972,2972,1852,19421,3002,194
2020-06-302,3242,3342,2652,28614,6002,286
2020-06-292,3202,3202,2802,28319,1002,283
2020-06-262,3032,3242,2902,30524,0002,305
2020-06-252,2802,3262,2772,28126,0002,281
2020-06-242,3492,3492,2902,29013,3002,290
2020-06-232,3112,3612,2742,34930,9002,349
2020-06-222,3012,3082,2822,28211,7002,282
2020-06-192,2882,2972,2562,29734,2002,297
2020-06-182,2902,2902,2272,27523,3002,275
2020-06-172,2952,3092,2732,27824,9002,278
2020-06-162,2392,3022,2152,30236,4002,302
2020-06-152,2342,2392,1892,18922,5002,189
2020-06-122,2512,2512,2052,23439,5002,234
2020-06-112,2752,2892,2502,26841,0002,268
2020-06-102,3072,3202,2912,30729,0002,307
2020-06-092,3112,3172,2882,31052,3002,310
2020-06-082,3252,3252,2832,30546,1002,305
2020-06-052,4002,4002,3032,31145,2002,311
2020-06-042,3742,4142,3292,41140,1002,411
2020-06-032,3632,3842,3312,34946,0002,349
2020-06-022,3432,3722,3282,35249,6002,352
2020-06-012,3072,3592,2832,35246,6002,352
2020-05-292,3822,4262,2902,29097,0002,290
2020-05-282,3772,4002,3372,40074,7002,400
2020-05-272,3592,3792,3372,35060,1002,350
2020-05-262,4552,4682,3622,39576,6002,395
2020-05-252,4302,4732,4232,45136,2002,451
2020-05-222,4392,4752,4292,46316,2002,463
2020-05-212,5002,5002,4252,44045,5002,440
2020-05-202,4582,5002,4372,50036,3002,500
2020-05-192,4692,4692,4232,45825,6002,458
2020-05-182,3922,4242,3622,40724,4002,407
2020-05-152,3852,4182,3682,39328,6002,393
2020-05-142,3852,4212,3582,36343,3002,363
2020-05-132,2842,3902,2742,38558,3002,385
2020-05-122,2502,2602,2182,23436,2002,234
2020-05-112,2072,2882,2072,28145,5002,281
2020-05-082,2302,2382,1712,19654,1002,196
2020-05-072,1652,2162,1522,19741,0002,197
2020-05-012,1782,1792,1482,16816,3002,168
2020-04-302,2002,2462,1942,20543,2002,205
2020-04-282,1842,1842,1232,16825,4002,168
2020-04-272,1742,1782,1192,17825,1002,178
2020-04-242,1552,1552,1012,13928,7002,139
2020-04-232,0832,1672,0822,16231,6002,162
2020-04-222,0672,0882,0502,07426,4002,074
2020-04-212,0852,0972,0712,09220,2002,092
2020-04-202,1282,1392,0902,11518,8002,115
2020-04-172,1772,2002,1202,14529,1002,145
2020-04-162,0672,1402,0672,13642,9002,136
2020-04-152,1552,1562,0522,07164,0002,071
2020-04-142,1432,1852,1262,15555,1002,155
2020-04-132,1972,2132,1322,15164,6002,151
2020-04-102,1442,2292,1272,22346,3002,223
2020-04-092,1522,1722,1112,15260,7002,152
2020-04-082,1002,1812,0882,16379,8002,163
2020-04-072,1002,1152,0362,09957,6002,099
2020-04-062,0022,1121,9942,10061,8002,100
2020-04-031,9412,0771,9411,99452,8001,994
2020-04-021,9521,9961,9121,98154,3001,981
2020-04-012,0422,1061,9902,00261,3002,002
2020-03-312,2192,2302,0452,100102,0002,100
2020-03-302,1182,2302,1012,23099,5002,230
2020-03-272,1592,2002,0622,150122,7002,150
2020-03-261,9662,0681,9002,038121,2002,038
2020-03-251,8621,9481,8401,94568,0001,945
2020-03-241,8721,9231,7521,806102,5001,806
2020-03-231,8481,8751,7751,832115,2001,832
2020-03-191,6931,8751,6531,865142,5001,865
2020-03-181,5631,7041,5631,62295,8001,622
2020-03-171,4501,5801,4061,569110,6001,569
2020-03-161,5261,6051,4681,47774,4001,477
2020-03-131,4501,5061,3931,476108,6001,476
2020-03-121,5901,6111,5341,555161,1001,555
2020-03-111,6661,7051,6131,61557,9001,615
2020-03-101,5841,6891,5601,681100,5001,681
2020-03-091,7501,7501,6501,66064,4001,660
2020-03-061,8091,8231,7911,79888,7001,798
2020-03-051,9051,9051,8271,83966,7001,839
2020-03-041,8761,9171,8461,87874,1001,878
2020-03-031,9802,0001,9011,90883,4001,908
2020-03-021,8861,9881,8811,96363,3001,963
2020-02-281,9181,9681,9101,921103,7001,921
2020-02-272,0002,0191,9631,970123,8001,970
2020-02-262,0152,0391,9952,02163,4002,021
2020-02-252,0282,0592,0182,03994,5002,039
2020-02-212,1622,1952,1242,12883,5002,128
2020-02-202,2292,2552,1752,18255,5002,182
2020-02-192,1832,2472,1832,22849,4002,228
2020-02-182,2452,2572,1962,20286,6002,202
2020-02-172,3812,3952,2172,239228,5002,239
2020-02-142,5012,5012,4152,458117,1002,458
2020-02-132,5432,5432,4902,50669,9002,506
2020-02-122,5492,5512,5162,54346,4002,543
2020-02-102,4962,5432,4702,53463,3002,534
2020-02-072,5552,5552,5002,51594,9002,515
2020-02-062,5552,5762,5342,543105,0002,543
2020-02-052,5412,5602,5122,51860,2002,518
2020-02-042,4342,4882,4152,48852,8002,488
2020-02-032,4312,4602,4202,43964,7002,439
2020-01-312,4862,5392,4632,481113,9002,481
2020-01-302,4872,5502,4492,482196,4002,482
2020-01-292,4452,4792,4142,459131,5002,459
2020-01-282,3742,3902,3392,37958,8002,379
2020-01-272,3482,4042,3302,36773,2002,367
2020-01-242,3942,4142,3482,36444,8002,364
2020-01-232,4422,4422,3862,39888,2002,398
2020-01-222,3922,4872,3722,468168,8002,468
2020-01-212,3292,3702,3202,35566,6002,355
2020-01-202,2732,3102,2732,30228,7002,302
2020-01-172,3012,3052,2732,29946,4002,299
2020-01-162,2692,3372,2662,309101,6002,309
2020-01-152,2712,2902,2082,24070,7002,240
2020-01-142,3272,3422,2512,272138,0002,272
2020-01-102,2302,4082,1922,399228,6002,399
2020-01-092,2542,2692,2232,25054,6002,250
2020-01-082,2512,2512,1962,21879,3002,218
2020-01-072,2612,3192,2562,29092,1002,290
2020-01-062,3302,3442,2242,263182,5002,263

分割・併合履歴 : なし