3302 帝国繊維(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	1,959	1,987	1,959	1,980	34,300	1,980
2023-12-05	1,980	1,984	1,954	1,963	42,400	1,963
2023-12-04	2,000	2,007	1,976	1,976	31,300	1,976
2023-12-01	2,025	2,030	2,017	2,021	28,700	2,021
2023-11-30	2,009	2,033	2,009	2,029	29,000	2,029
2023-11-29	2,013	2,023	1,994	2,009	32,300	2,009
2023-11-28	2,009	2,009	1,963	1,990	35,400	1,990
2023-11-27	2,023	2,030	2,002	2,010	32,200	2,010
2023-11-24	2,040	2,043	2,014	2,023	18,300	2,023
2023-11-22	2,019	2,034	2,019	2,026	18,500	2,026
2023-11-21	2,015	2,020	2,002	2,008	26,500	2,008
2023-11-20	2,014	2,023	1,997	2,001	30,300	2,001
2023-11-17	1,995	1,997	1,985	1,997	21,500	1,997
2023-11-16	1,982	2,010	1,981	1,987	31,000	1,987
2023-11-15	1,964	1,970	1,951	1,957	18,400	1,957
2023-11-14	1,917	1,952	1,917	1,945	23,700	1,945
2023-11-13	1,949	1,949	1,893	1,917	47,000	1,917
2023-11-10	1,965	1,981	1,948	1,980	26,000	1,980
2023-11-09	1,941	1,960	1,921	1,959	31,000	1,959
2023-11-08	1,954	1,965	1,925	1,925	32,400	1,925
2023-11-07	1,936	1,969	1,936	1,945	46,000	1,945
2023-11-06	1,980	1,980	1,921	1,936	33,300	1,936
2023-11-02	1,950	1,967	1,929	1,942	27,800	1,942
2023-11-01	1,900	1,945	1,900	1,939	53,500	1,939
2023-10-31	1,842	1,874	1,836	1,874	20,200	1,874
2023-10-30	1,851	1,855	1,837	1,839	31,600	1,839
2023-10-27	1,881	1,881	1,854	1,879	25,600	1,879
2023-10-26	1,841	1,845	1,829	1,841	16,100	1,841
2023-10-25	1,838	1,849	1,833	1,837	15,800	1,837
2023-10-24	1,849	1,850	1,815	1,838	24,300	1,838
2023-10-23	1,840	1,847	1,831	1,831	14,600	1,831
2023-10-20	1,828	1,847	1,822	1,834	9,900	1,834
2023-10-19	1,810	1,852	1,810	1,837	17,900	1,837
2023-10-18	1,844	1,845	1,821	1,841	11,100	1,841
2023-10-17	1,813	1,845	1,813	1,831	12,800	1,831
2023-10-16	1,825	1,834	1,803	1,810	17,600	1,810
2023-10-13	1,848	1,861	1,819	1,825	19,100	1,825
2023-10-12	1,887	1,887	1,843	1,867	22,700	1,867
2023-10-11	1,868	1,891	1,864	1,873	28,000	1,873
2023-10-10	1,858	1,870	1,844	1,868	18,100	1,868
2023-10-06	1,829	1,858	1,829	1,840	26,500	1,840
2023-10-05	1,814	1,835	1,811	1,829	36,300	1,829
2023-10-04	1,845	1,845	1,812	1,813	42,600	1,813
2023-10-03	1,908	1,908	1,860	1,861	44,800	1,861
2023-10-02	1,948	1,954	1,911	1,911	22,300	1,911
2023-09-29	1,945	1,972	1,927	1,934	28,900	1,934
2023-09-28	1,950	1,962	1,928	1,935	37,400	1,935
2023-09-27	1,939	1,970	1,904	1,963	40,000	1,963
2023-09-26	1,940	1,947	1,929	1,933	21,600	1,933
2023-09-25	1,932	1,944	1,917	1,940	18,200	1,940
2023-09-22	1,902	1,934	1,902	1,921	24,000	1,921
2023-09-21	1,901	1,928	1,901	1,903	19,600	1,903
2023-09-20	1,968	1,970	1,896	1,899	33,900	1,899
2023-09-19	1,950	1,968	1,949	1,968	22,200	1,968
2023-09-15	1,938	1,954	1,938	1,950	31,000	1,950
2023-09-14	1,925	1,940	1,906	1,930	30,300	1,930
2023-09-13	1,979	1,983	1,916	1,918	35,600	1,918
2023-09-12	1,970	2,000	1,970	1,980	29,900	1,980
2023-09-11	1,980	2,000	1,951	1,961	36,900	1,961
2023-09-08	2,028	2,045	1,975	1,979	62,600	1,979
2023-09-07	2,008	2,050	2,001	2,028	51,900	2,028
2023-09-06	2,019	2,028	2,002	2,011	52,100	2,011
2023-09-05	2,000	2,019	1,982	2,011	66,200	2,011
2023-09-04	1,965	1,989	1,960	1,983	40,500	1,983
2023-09-01	1,947	1,963	1,946	1,963	38,700	1,963
2023-08-31	1,941	1,950	1,934	1,947	39,100	1,947
2023-08-30	1,931	1,950	1,923	1,932	38,900	1,932
2023-08-29	1,912	1,932	1,912	1,921	40,900	1,921
2023-08-28	1,895	1,907	1,889	1,907	40,600	1,907
2023-08-25	1,866	1,882	1,862	1,872	32,300	1,872
2023-08-24	1,864	1,873	1,860	1,866	31,900	1,866
2023-08-23	1,828	1,848	1,828	1,848	29,700	1,848
2023-08-22	1,813	1,827	1,800	1,827	25,900	1,827
2023-08-21	1,789	1,818	1,789	1,797	32,700	1,797
2023-08-18	1,787	1,801	1,766	1,776	41,300	1,776
2023-08-17	1,785	1,801	1,761	1,790	49,800	1,790
2023-08-16	1,758	1,785	1,748	1,778	44,000	1,778
2023-08-15	1,740	1,757	1,738	1,756	36,400	1,756
2023-08-14	1,740	1,758	1,738	1,752	34,000	1,752
2023-08-10	1,713	1,737	1,699	1,737	33,800	1,737
2023-08-09	1,701	1,708	1,690	1,706	19,700	1,706
2023-08-08	1,705	1,709	1,699	1,703	24,400	1,703
2023-08-07	1,680	1,694	1,675	1,686	30,900	1,686
2023-08-04	1,672	1,687	1,671	1,680	46,000	1,680
2023-08-03	1,675	1,680	1,660	1,668	63,400	1,668
2023-08-02	1,693	1,701	1,682	1,690	44,600	1,690
2023-08-01	1,697	1,708	1,697	1,700	38,300	1,700
2023-07-31	1,715	1,715	1,693	1,697	41,000	1,697
2023-07-28	1,694	1,704	1,679	1,702	47,500	1,702
2023-07-27	1,696	1,705	1,690	1,703	26,100	1,703
2023-07-26	1,707	1,707	1,692	1,704	21,700	1,704
2023-07-25	1,700	1,708	1,692	1,699	22,100	1,699
2023-07-24	1,695	1,695	1,680	1,692	19,700	1,692
2023-07-21	1,682	1,682	1,664	1,665	31,800	1,665
2023-07-20	1,701	1,701	1,680	1,682	26,200	1,682
2023-07-19	1,699	1,703	1,692	1,701	37,300	1,701
2023-07-18	1,675	1,687	1,675	1,687	25,000	1,687
2023-07-14	1,680	1,680	1,660	1,665	40,100	1,665
2023-07-13	1,677	1,677	1,658	1,665	37,200	1,665
2023-07-12	1,675	1,677	1,657	1,663	31,500	1,663
2023-07-11	1,656	1,665	1,656	1,661	37,600	1,661
2023-07-10	1,650	1,666	1,644	1,649	50,700	1,649
2023-07-07	1,646	1,654	1,633	1,644	46,600	1,644
2023-07-06	1,661	1,680	1,655	1,666	37,800	1,666
2023-07-05	1,661	1,668	1,655	1,661	32,200	1,661
2023-07-04	1,658	1,679	1,657	1,667	50,600	1,667
2023-07-03	1,657	1,673	1,657	1,666	33,700	1,666
2023-06-30	1,649	1,655	1,634	1,637	61,600	1,637
2023-06-29	1,640	1,657	1,631	1,649	67,400	1,649
2023-06-28	1,623	1,649	1,618	1,637	160,500	1,637
2023-06-27	1,620	1,625	1,600	1,611	83,400	1,611
2023-06-26	1,636	1,644	1,619	1,628	52,900	1,628
2023-06-23	1,657	1,675	1,635	1,641	108,400	1,641
2023-06-22	1,650	1,679	1,650	1,662	80,100	1,662
2023-06-21	1,650	1,666	1,647	1,658	87,100	1,658
2023-06-20	1,646	1,656	1,638	1,650	64,700	1,650
2023-06-19	1,649	1,676	1,644	1,662	52,600	1,662
2023-06-16	1,645	1,660	1,643	1,651	98,100	1,651
2023-06-15	1,645	1,668	1,645	1,651	53,400	1,651
2023-06-14	1,629	1,652	1,629	1,650	58,000	1,650
2023-06-13	1,621	1,634	1,621	1,629	67,800	1,629
2023-06-12	1,605	1,624	1,604	1,622	45,100	1,622
2023-06-09	1,601	1,615	1,601	1,610	59,500	1,610
2023-06-08	1,616	1,634	1,606	1,608	65,600	1,608
2023-06-07	1,617	1,626	1,608	1,616	62,700	1,616
2023-06-06	1,615	1,627	1,608	1,623	32,200	1,623
2023-06-05	1,631	1,640	1,622	1,627	44,600	1,627
2023-06-02	1,592	1,621	1,592	1,611	51,100	1,611
2023-06-01	1,597	1,621	1,587	1,592	49,800	1,592
2023-05-31	1,613	1,629	1,596	1,597	57,500	1,597
2023-05-30	1,634	1,643	1,622	1,631	24,800	1,631
2023-05-29	1,647	1,654	1,628	1,640	27,400	1,640
2023-05-26	1,663	1,663	1,617	1,617	24,600	1,617
2023-05-25	1,634	1,666	1,631	1,654	17,300	1,654
2023-05-24	1,662	1,678	1,656	1,656	12,300	1,656
2023-05-23	1,699	1,699	1,655	1,662	22,400	1,662
2023-05-22	1,675	1,697	1,670	1,697	17,200	1,697
2023-05-19	1,698	1,701	1,681	1,684	16,400	1,684
2023-05-18	1,728	1,728	1,697	1,706	17,200	1,706
2023-05-17	1,722	1,722	1,704	1,709	17,400	1,709
2023-05-16	1,726	1,727	1,703	1,727	15,000	1,727
2023-05-15	1,724	1,743	1,718	1,723	19,800	1,723
2023-05-12	1,730	1,730	1,692	1,722	48,300	1,722
2023-05-11	1,731	1,739	1,710	1,736	17,500	1,736
2023-05-10	1,760	1,765	1,720	1,731	36,900	1,731
2023-05-09	1,748	1,782	1,742	1,778	26,300	1,778
2023-05-08	1,727	1,747	1,721	1,745	17,000	1,745
2023-05-02	1,740	1,740	1,717	1,732	33,100	1,732
2023-05-01	1,727	1,729	1,713	1,728	24,600	1,728
2023-04-28	1,713	1,719	1,699	1,719	40,200	1,719
2023-04-27	1,689	1,700	1,684	1,689	34,500	1,689
2023-04-26	1,724	1,731	1,700	1,705	26,400	1,705
2023-04-25	1,734	1,750	1,721	1,726	24,600	1,726
2023-04-24	1,729	1,741	1,705	1,730	22,700	1,730
2023-04-21	1,713	1,725	1,703	1,711	16,600	1,711
2023-04-20	1,674	1,719	1,672	1,717	17,800	1,717
2023-04-19	1,700	1,712	1,692	1,707	15,100	1,707
2023-04-18	1,705	1,732	1,680	1,707	25,800	1,707
2023-04-17	1,709	1,709	1,682	1,695	14,100	1,695
2023-04-14	1,709	1,709	1,695	1,698	23,000	1,698
2023-04-13	1,677	1,709	1,676	1,709	28,000	1,709
2023-04-12	1,676	1,686	1,670	1,677	17,900	1,677
2023-04-11	1,666	1,674	1,651	1,665	23,400	1,665
2023-04-10	1,648	1,659	1,625	1,636	20,600	1,636
2023-04-07	1,634	1,658	1,633	1,648	25,200	1,648
2023-04-06	1,638	1,653	1,630	1,634	28,700	1,634
2023-04-05	1,679	1,681	1,641	1,642	38,300	1,642
2023-04-04	1,685	1,708	1,682	1,705	34,800	1,705
2023-04-03	1,668	1,680	1,654	1,677	18,600	1,677
2023-03-31	1,672	1,677	1,645	1,653	28,300	1,653
2023-03-30	1,675	1,685	1,662	1,672	36,600	1,672
2023-03-29	1,651	1,682	1,647	1,680	64,900	1,680
2023-03-28	1,658	1,661	1,629	1,643	22,000	1,643
2023-03-27	1,653	1,653	1,638	1,650	19,600	1,650
2023-03-24	1,617	1,644	1,616	1,635	30,900	1,635
2023-03-23	1,603	1,618	1,596	1,616	18,700	1,616
2023-03-22	1,630	1,632	1,614	1,619	20,400	1,619
2023-03-20	1,608	1,615	1,597	1,605	28,100	1,605
2023-03-17	1,607	1,608	1,597	1,608	16,900	1,608
2023-03-16	1,585	1,592	1,574	1,583	25,200	1,583
2023-03-15	1,603	1,624	1,603	1,619	17,400	1,619
2023-03-14	1,639	1,639	1,588	1,601	37,800	1,601
2023-03-13	1,679	1,679	1,643	1,663	38,200	1,663
2023-03-10	1,704	1,730	1,698	1,698	75,400	1,698
2023-03-09	1,692	1,707	1,690	1,700	40,700	1,700
2023-03-08	1,661	1,695	1,659	1,692	66,600	1,692
2023-03-07	1,646	1,672	1,644	1,661	35,500	1,661
2023-03-06	1,670	1,670	1,637	1,642	29,500	1,642
2023-03-03	1,647	1,673	1,646	1,670	96,700	1,670
2023-03-02	1,625	1,640	1,622	1,640	48,800	1,640
2023-03-01	1,621	1,621	1,611	1,617	22,300	1,617
2023-02-28	1,630	1,632	1,618	1,622	32,900	1,622
2023-02-27	1,606	1,627	1,603	1,626	36,100	1,626
2023-02-24	1,579	1,607	1,578	1,607	33,500	1,607
2023-02-22	1,594	1,595	1,568	1,572	24,200	1,572
2023-02-21	1,599	1,603	1,595	1,599	22,800	1,599
2023-02-20	1,584	1,594	1,584	1,593	22,600	1,593
2023-02-17	1,575	1,583	1,569	1,577	20,700	1,577
2023-02-16	1,582	1,596	1,576	1,582	32,600	1,582
2023-02-15	1,563	1,578	1,563	1,572	41,200	1,572
2023-02-14	1,572	1,577	1,558	1,565	22,100	1,565
2023-02-13	1,566	1,566	1,546	1,550	13,100	1,550
2023-02-10	1,557	1,573	1,555	1,565	19,200	1,565
2023-02-09	1,550	1,570	1,550	1,566	14,500	1,566
2023-02-08	1,552	1,564	1,551	1,562	13,700	1,562
2023-02-07	1,544	1,556	1,544	1,554	16,000	1,554
2023-02-06	1,560	1,560	1,539	1,544	18,400	1,544
2023-02-03	1,544	1,552	1,541	1,550	21,000	1,550
2023-02-02	1,563	1,563	1,544	1,544	15,200	1,544
2023-02-01	1,554	1,564	1,551	1,556	25,700	1,556
2023-01-31	1,544	1,553	1,544	1,552	34,600	1,552
2023-01-30	1,530	1,543	1,527	1,543	31,400	1,543
2023-01-27	1,534	1,535	1,522	1,525	19,200	1,525
2023-01-26	1,540	1,542	1,531	1,531	18,700	1,531
2023-01-25	1,540	1,542	1,530	1,534	22,400	1,534
2023-01-24	1,527	1,539	1,526	1,535	40,200	1,535
2023-01-23	1,510	1,522	1,510	1,519	24,000	1,519
2023-01-20	1,493	1,508	1,493	1,505	13,800	1,505
2023-01-19	1,501	1,505	1,494	1,497	19,600	1,497
2023-01-18	1,495	1,511	1,491	1,505	24,400	1,505
2023-01-17	1,482	1,497	1,482	1,495	23,600	1,495
2023-01-16	1,493	1,497	1,481	1,481	25,300	1,481
2023-01-13	1,507	1,514	1,496	1,497	26,600	1,497
2023-01-12	1,526	1,531	1,508	1,508	24,300	1,508
2023-01-11	1,513	1,527	1,512	1,523	45,300	1,523
2023-01-10	1,498	1,514	1,495	1,504	36,400	1,504
2023-01-06	1,468	1,492	1,463	1,492	50,900	1,492
2023-01-05	1,490	1,490	1,463	1,470	71,400	1,470
2023-01-04	1,513	1,514	1,490	1,495	78,300	1,495

分割・併合履歴：なし