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
2023-03-31	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