3302 帝国繊維(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,6501,6501,6261,633108,6001,633
2022-12-071,6351,6571,6341,65149,0001,651
2022-12-061,6401,6591,6401,64056,7001,640
2022-12-051,6251,6491,6251,64672,0001,646
2022-12-021,6371,6371,6091,617191,0001,617
2022-12-011,6721,6721,6401,64291,0001,642
2022-11-301,6661,6891,6591,66351,3001,663
2022-11-291,6701,6801,6641,67264,0001,672
2022-11-281,6971,7011,6721,67551,9001,675
2022-11-251,7121,7151,6881,69159,7001,691
2022-11-241,6801,7081,6761,70447,3001,704
2022-11-221,6481,6741,6461,66646,5001,666
2022-11-211,6261,6461,6261,64447,2001,644
2022-11-181,6091,6171,6021,614160,7001,614
2022-11-171,6011,6171,5951,60645,5001,606
2022-11-161,6051,6241,5951,61154,5001,611
2022-11-151,5821,6101,5821,60552,4001,605
2022-11-141,5861,6081,5811,59344,9001,593
2022-11-111,5871,5981,5721,580107,2001,580
2022-11-101,5571,5721,5551,57026,8001,570
2022-11-091,5661,5751,5571,56236,8001,562
2022-11-081,5651,5721,5591,57234,0001,572
2022-11-071,5641,5691,5501,56541,5001,565
2022-11-041,5681,5721,5471,54779,2001,547
2022-11-021,5801,5941,5701,57047,6001,570
2022-11-011,5901,6061,5901,59324,9001,593
2022-10-311,5731,5951,5731,59434,4001,594
2022-10-281,5811,6091,5671,570186,0001,570
2022-10-271,6001,6101,5881,59136,9001,591
2022-10-261,6091,6251,6031,60850,9001,608
2022-10-251,5881,5921,5811,58621,1001,586
2022-10-241,6001,6061,5811,58120,9001,581
2022-10-211,5911,5971,5861,58828,3001,588
2022-10-201,5901,6031,5861,59622,8001,596
2022-10-191,5981,6141,5911,59926,8001,599
2022-10-181,6001,6031,5921,59620,3001,596
2022-10-171,5811,5901,5731,57820,4001,578
2022-10-141,6021,6091,5881,59637,8001,596
2022-10-131,5651,5851,5601,56626,0001,566
2022-10-121,5581,5761,5511,57122,1001,571
2022-10-111,5961,5961,5601,56147,4001,561
2022-10-071,5601,6031,5601,59833,9001,598
2022-10-061,5631,5941,5631,58532,8001,585
2022-10-051,6011,6071,5651,56553,2001,565
2022-10-041,5711,6011,5711,59847,8001,598
2022-10-031,5251,5471,5221,54738,0001,547
2022-09-301,5891,5971,5441,54849,1001,548
2022-09-291,5951,6171,5851,61239,5001,612
2022-09-281,5551,5931,5511,57863,6001,578
2022-09-271,5601,5741,5601,56036,2001,560
2022-09-261,5751,5751,5571,56243,7001,562
2022-09-221,5891,5971,5761,58522,5001,585
2022-09-211,6051,6201,5961,59623,3001,596
2022-09-201,6261,6381,6101,61827,8001,618
2022-09-161,5971,6161,5971,60920,5001,609
2022-09-151,5981,6121,5961,60415,3001,604
2022-09-141,6241,6241,5951,59531,0001,595
2022-09-131,6341,6501,6251,64017,5001,640
2022-09-121,6341,6341,6251,6267,0001,626
2022-09-091,6051,6301,6011,62337,1001,623
2022-09-081,5881,6141,5801,61432,4001,614
2022-09-071,5941,5941,5611,56728,3001,567
2022-09-061,6011,6111,5911,59631,6001,596
2022-09-051,5961,6051,5851,60122,9001,601
2022-09-021,5961,6061,5861,59831,0001,598
2022-09-011,6151,6211,5951,59532,1001,595
2022-08-311,6531,6531,6391,63915,2001,639
2022-08-301,6551,6561,6261,65620,1001,656
2022-08-291,6401,6401,6211,62132,9001,621
2022-08-261,6411,6681,6371,66436,2001,664
2022-08-251,6071,6381,6041,63819,8001,638
2022-08-241,5791,6091,5791,60031,0001,600
2022-08-231,5781,5821,5731,57926,0001,579
2022-08-221,5801,5971,5751,59333,0001,593
2022-08-191,6191,6191,5931,59332,0001,593
2022-08-181,6181,6231,6051,61021,3001,610
2022-08-171,6161,6271,6101,62443,9001,624
2022-08-161,6241,6251,6071,60933,1001,609
2022-08-151,6561,6561,6181,62446,9001,624
2022-08-121,6691,6741,6351,65686,4001,656
2022-08-101,6781,6821,6551,66934,4001,669
2022-08-091,6801,6811,6661,66618,3001,666
2022-08-081,6771,6871,6561,67729,5001,677
2022-08-051,6571,6831,6551,67840,3001,678
2022-08-041,6741,6741,6541,66034,7001,660
2022-08-031,6721,6781,6591,66639,2001,666
2022-08-021,6931,6931,6721,67648,8001,676
2022-08-011,6951,7081,6831,70249,7001,702
2022-07-291,7201,7201,6741,68241,3001,682
2022-07-281,7141,7141,6701,706227,0001,706
2022-07-271,7191,7191,6951,69528,3001,695
2022-07-261,7221,7221,7051,70827,4001,708
2022-07-251,7051,7171,6981,71127,3001,711
2022-07-221,7231,7281,7111,71135,2001,711
2022-07-211,6951,7261,6761,72268,2001,722
2022-07-201,7011,7181,6931,70949,3001,709
2022-07-191,6881,6901,6621,68228,1001,682
2022-07-151,6691,6801,6541,68024,1001,680
2022-07-141,6681,6701,6421,65539,3001,655
2022-07-131,6321,6801,6301,67453,5001,674
2022-07-121,6751,6751,6311,63249,0001,632
2022-07-111,6841,7011,6841,69246,4001,692
2022-07-081,6741,7001,6501,66270,3001,662
2022-07-071,6501,6801,6461,67154,9001,671
2022-07-061,6361,6481,6301,64234,2001,642
2022-07-051,6501,6631,6371,64840,7001,648
2022-07-041,6501,6571,6361,65329,9001,653
2022-07-011,6501,6691,6231,62849,8001,628
2022-06-301,6551,6621,6441,65044,1001,650
2022-06-291,6581,6741,6471,65674,7001,656
2022-06-281,6411,6691,6241,66277,4001,662
2022-06-271,6351,6521,6221,62950,7001,629
2022-06-241,6011,6161,5881,59547,7001,595
2022-06-231,5521,6061,5521,59043,1001,590
2022-06-221,5581,5691,5511,55726,2001,557
2022-06-211,5581,5581,5321,54827,0001,548
2022-06-201,5411,5661,5031,51545,1001,515
2022-06-171,5291,5511,5171,54247,2001,542
2022-06-161,5501,5781,5441,55141,5001,551
2022-06-151,5621,5651,5411,54237,7001,542
2022-06-141,5601,5711,5391,56260,3001,562
2022-06-131,5801,5881,5681,58047,4001,580
2022-06-101,6271,6331,6001,60756,1001,607
2022-06-091,6361,6551,6271,64652,8001,646
2022-06-081,6251,6471,6251,63949,4001,639
2022-06-071,5931,6331,5911,62059,8001,620
2022-06-061,5861,6001,5761,59349,4001,593
2022-06-031,6001,6101,5811,59477,7001,594
2022-06-021,5661,5971,5551,59086,3001,590
2022-06-011,5441,5731,5391,558126,9001,558
2022-05-311,4851,5481,4771,548591,7001,548
2022-05-301,4391,4881,4391,476147,4001,476
2022-05-271,4191,4251,4061,42578,4001,425
2022-05-261,4071,4151,3941,40079,8001,400
2022-05-251,4011,4101,3931,408107,4001,408
2022-05-241,4391,4451,4061,40995,5001,409
2022-05-231,4411,4561,4301,45675,4001,456
2022-05-201,4121,4401,4071,44069,6001,440
2022-05-191,4151,4241,3951,404140,8001,404
2022-05-181,4401,4461,4291,442102,3001,442
2022-05-171,4281,4451,4141,44180,5001,441
2022-05-161,4931,4961,4321,440105,2001,440
2022-05-131,4781,4931,4461,485146,8001,485
2022-05-121,5451,5461,5171,51851,7001,518
2022-05-111,5691,5731,5521,56039,5001,560
2022-05-101,5501,5911,5441,58047,2001,580
2022-05-091,6021,6021,5501,55058,2001,550
2022-05-061,6001,6151,5921,60051,8001,600
2022-05-021,5861,6121,5851,60525,9001,605
2022-04-281,5551,5961,5551,58652,4001,586
2022-04-271,5851,5851,5511,56064,3001,560
2022-04-261,6001,6121,5871,59545,3001,595
2022-04-251,6031,6081,5871,59046,6001,590
2022-04-221,6401,6401,6261,63116,7001,631
2022-04-211,6481,6711,6451,66523,1001,665
2022-04-201,6631,6701,6431,64821,9001,648
2022-04-191,6491,6641,6331,64821,9001,648
2022-04-181,6501,6531,6261,63522,1001,635
2022-04-151,6801,6811,6581,67016,0001,670
2022-04-141,6541,6881,6541,68315,3001,683
2022-04-131,6351,6481,6351,64721,7001,647
2022-04-121,6661,6661,6351,63528,8001,635
2022-04-111,6841,6841,6511,66528,0001,665
2022-04-081,6991,6991,6671,67932,7001,679
2022-04-071,6881,7021,6691,68934,2001,689
2022-04-061,7201,7221,6971,69745,7001,697
2022-04-051,7421,7521,7331,74230,3001,742
2022-04-041,7241,7321,7201,72625,9001,726
2022-04-011,7251,7251,7021,72537,0001,725
2022-03-311,7511,7561,7301,73041,0001,730
2022-03-301,8001,8001,7541,76731,8001,767
2022-03-291,7791,7901,7631,78553,3001,785
2022-03-281,7871,7891,7701,77424,0001,774
2022-03-251,8131,8171,7751,78526,2001,785
2022-03-241,8011,8011,7801,79550,1001,795
2022-03-231,7991,8081,7871,80548,0001,805
2022-03-221,7901,7951,7681,78033,0001,780
2022-03-181,7791,7791,7531,77455,4001,774
2022-03-171,7661,7911,7601,78450,7001,784
2022-03-161,7661,7661,7411,75133,2001,751
2022-03-151,7301,7661,7301,75927,9001,759
2022-03-141,7471,7561,7281,73323,9001,733
2022-03-111,7401,7511,7261,73243,9001,732
2022-03-101,7601,7831,7551,78054,0001,780
2022-03-091,7601,7601,7111,71532,3001,715
2022-03-081,7301,8001,7231,74242,4001,742
2022-03-071,7891,7891,7351,74446,6001,744
2022-03-041,8211,8211,7801,78957,8001,789
2022-03-031,8581,8601,8251,82527,4001,825
2022-03-021,8651,8671,8331,83333,8001,833
2022-03-011,9191,9201,8831,89431,5001,894
2022-02-281,8901,9091,8801,90342,9001,903
2022-02-251,8941,9041,8761,88730,5001,887
2022-02-241,8901,9001,8631,88733,6001,887
2022-02-221,9101,9191,8751,88143,1001,881
2022-02-211,8981,9121,8871,90817,9001,908
2022-02-181,9161,9311,9101,92720,7001,927
2022-02-171,9771,9891,9301,93521,5001,935
2022-02-161,9812,0021,9721,97726,4001,977
2022-02-151,9812,0251,9811,99524,9001,995
2022-02-142,0032,0031,9721,98121,7001,981
2022-02-102,0062,0091,9862,00219,2002,002
2022-02-092,0092,0111,9851,99625,8001,996
2022-02-081,9992,0511,9992,00928,9002,009
2022-02-071,9962,0351,9912,01328,0002,013
2022-02-041,9992,0301,9852,01827,3002,018
2022-02-032,0412,0582,0222,02527,7002,025
2022-02-021,9872,0581,9872,05749,8002,057
2022-02-011,9992,0241,9711,98731,1001,987
2022-01-311,9411,9981,9251,99237,9001,992
2022-01-281,9071,9401,8961,92432,7001,924
2022-01-271,9181,9331,8691,86944,6001,869
2022-01-261,9051,9301,9001,92628,9001,926
2022-01-251,9351,9351,8971,90646,7001,906
2022-01-241,9031,9571,8781,94032,2001,940
2022-01-211,8641,9151,8471,90325,9001,903
2022-01-201,8691,8961,8601,86337,9001,863
2022-01-191,9171,9201,8631,86953,4001,869
2022-01-181,9701,9741,9321,94323,6001,943
2022-01-172,0012,0071,9431,94622,6001,946
2022-01-142,0202,0241,9721,97951,3001,979
2022-01-132,1002,1002,0432,04322,7002,043
2022-01-122,1002,1202,0832,11128,0002,111
2022-01-112,1472,1472,0862,10151,5002,101
2022-01-072,1872,1972,1122,12542,7002,125
2022-01-062,2272,2272,1692,16934,0002,169
2022-01-052,2952,2952,2282,24636,0002,246
2022-01-042,3212,3372,2572,29549,4002,295

分割・併合履歴 : なし