3302 帝国繊維(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,0112,0201,9982,0187,3002,018
2021-08-021,9862,0191,9722,01938,8002,019
2021-07-301,9741,9741,9571,95716,3001,957
2021-07-291,9851,9851,9671,97911,8001,979
2021-07-281,9901,9901,9641,96716,8001,967
2021-07-271,9901,9951,9821,99033,6001,990
2021-07-262,0092,0091,9851,99026,2001,990
2021-07-211,9801,9951,9781,98821,2001,988
2021-07-201,9761,9911,9691,97819,1001,978
2021-07-191,9922,0031,9731,98032,3001,980
2021-07-161,9952,0231,9941,99630,6001,996
2021-07-152,0472,0471,9951,99536,3001,995
2021-07-142,0762,0902,0572,05713,9002,057
2021-07-132,1152,1282,0812,10020,4002,100
2021-07-122,0392,1152,0392,11533,3002,115
2021-07-092,0132,0301,9912,01242,1002,012
2021-07-082,0402,0582,0302,03028,6002,030
2021-07-072,1002,1042,0582,06122,9002,061
2021-07-062,1112,1522,1112,13212,9002,132
2021-07-052,1642,1752,1192,11914,0002,119
2021-07-022,1562,2152,1562,18426,1002,184
2021-07-012,1012,1602,0922,15631,5002,156
2021-06-302,0892,1062,0702,09225,4002,092
2021-06-292,0962,0982,0702,07421,3002,074
2021-06-282,1522,1522,1172,12719,5002,127
2021-06-252,1092,1582,1002,14126,4002,141
2021-06-242,1872,1872,0722,08442,6002,084
2021-06-232,2012,2132,1842,19026,4002,190
2021-06-222,2032,2202,1842,21327,5002,213
2021-06-212,1632,1812,1392,13933,7002,139
2021-06-182,2022,2152,1932,19925,3002,199
2021-06-172,1972,2072,1862,20220,7002,202
2021-06-162,1352,1952,1312,19428,1002,194
2021-06-152,1502,1552,1202,12221,9002,122
2021-06-142,1172,1462,1102,14616,1002,146
2021-06-112,1582,1582,1022,10332,2002,103
2021-06-102,1272,1382,1182,12424,1002,124
2021-06-092,1382,1572,1382,14112,2002,141
2021-06-082,0952,1292,0952,12813,6002,128
2021-06-072,0952,1092,0932,09323,0002,093
2021-06-042,0752,0872,0672,08111,2002,081
2021-06-032,0592,0832,0492,07612,2002,076
2021-06-022,0602,0922,0562,09125,8002,091
2021-06-012,0292,0542,0242,04319,3002,043
2021-05-312,0302,0412,0172,02928,0002,029
2021-05-281,9992,0401,9992,02950,2002,029
2021-05-272,0112,0351,9401,94068,1001,940
2021-05-262,0502,0622,0082,00825,6002,008
2021-05-252,0462,0642,0402,04913,5002,049
2021-05-242,0382,0702,0352,06614,3002,066
2021-05-212,0122,0552,0072,04720,5002,047
2021-05-202,0082,0492,0082,02018,2002,020
2021-05-192,0452,0512,0062,01623,6002,016
2021-05-182,0482,0722,0362,06910,8002,069
2021-05-172,0362,0492,0092,04217,3002,042
2021-05-142,0192,0392,0052,00515,7002,005
2021-05-131,9912,0191,9901,99016,4001,990
2021-05-122,0312,0421,9901,99227,9001,992
2021-05-112,0942,0942,0322,03629,7002,036
2021-05-102,0702,1042,0702,10414,7002,104
2021-05-072,0762,1012,0762,08315,9002,083
2021-05-062,0502,0772,0402,06623,4002,066
2021-04-302,0652,0752,0502,05038,1002,050
2021-04-282,1322,1322,0772,07732,4002,077
2021-04-272,1502,1532,1222,12220,1002,122
2021-04-262,2042,2042,1402,14221,7002,142
2021-04-232,1652,1962,1542,17417,9002,174
2021-04-222,1712,1842,1582,17911,0002,179
2021-04-212,1612,1712,1302,14625,9002,146
2021-04-202,1912,2082,1582,18642,6002,186
2021-04-192,2182,2312,2112,2318,0002,231
2021-04-162,2142,2432,1972,21811,1002,218
2021-04-152,2152,2372,2012,21410,2002,214
2021-04-142,2302,2302,2012,20716,4002,207
2021-04-132,3022,3022,2522,25220,5002,252
2021-04-122,3652,3652,2962,29913,6002,299
2021-04-092,3332,3882,3332,35143,1002,351
2021-04-082,3142,3352,3062,31742,0002,317
2021-04-072,3002,3412,2892,34038,4002,340
2021-04-062,2642,3242,2622,28351,9002,283
2021-04-052,2832,2862,2212,23236,1002,232
2021-04-022,2592,2842,2392,28324,3002,283
2021-04-012,2422,2602,2292,24140,9002,241
2021-03-312,2262,2572,2072,24253,9002,242
2021-03-302,2122,2432,1882,23083,8002,230
2021-03-292,1592,2052,1452,20572,7002,205
2021-03-262,1492,1492,1172,13339,2002,133
2021-03-252,1362,1392,1032,12932,2002,129
2021-03-242,1522,1612,1032,11946,2002,119
2021-03-232,1962,2092,1592,16330,9002,163
2021-03-222,2072,2072,1672,18749,1002,187
2021-03-192,2272,2412,2072,22953,8002,229
2021-03-182,2192,2502,2062,23954,2002,239
2021-03-172,1882,2162,1702,21631,2002,216
2021-03-162,1872,1952,1652,18824,5002,188
2021-03-152,1442,1872,1442,18728,1002,187
2021-03-122,1592,1612,1312,13549,2002,135
2021-03-112,1712,1812,1422,17147,0002,171
2021-03-102,2242,2242,1502,15347,5002,153
2021-03-092,2542,2542,2042,21936,6002,219
2021-03-082,2652,2652,1932,21727,8002,217
2021-03-052,2022,2602,1572,23752,0002,237
2021-03-042,1932,2092,1662,20241,4002,202
2021-03-032,2272,2272,1852,20229,8002,202
2021-03-022,2002,2292,1552,21151,2002,211
2021-03-012,1512,1802,1512,17630,7002,176
2021-02-262,2002,2052,1512,15164,6002,151
2021-02-252,2042,2562,2042,21729,4002,217
2021-02-242,2752,2932,2012,20438,6002,204
2021-02-222,2982,2982,2662,27522,9002,275
2021-02-192,2882,3222,2672,28535,0002,285
2021-02-182,3052,3332,2912,30539,0002,305
2021-02-172,3122,3352,2942,29919,9002,299
2021-02-162,3762,3852,3082,32231,8002,322
2021-02-152,3262,3602,3212,35230,2002,352
2021-02-122,3142,3322,2962,30914,4002,309
2021-02-102,3582,3582,3082,31420,0002,314
2021-02-092,3462,3552,3162,34240,3002,342
2021-02-082,2532,3422,2532,33952,8002,339
2021-02-052,2562,2842,2452,25356,9002,253
2021-02-042,2652,2812,2502,26742,8002,267
2021-02-032,2822,3002,2742,27432,3002,274
2021-02-022,2722,2932,2602,28141,5002,281
2021-02-012,2682,2952,2682,27224,6002,272
2021-01-292,3412,3472,2772,27734,8002,277
2021-01-282,3042,3362,2962,32144,1002,321
2021-01-272,2792,3362,2792,32833,5002,328
2021-01-262,2912,2972,2662,28620,2002,286
2021-01-252,2922,3072,2632,28937,2002,289
2021-01-222,2902,3212,2772,29325,9002,293
2021-01-212,2932,3542,2722,301139,3002,301
2021-01-202,3092,3252,2852,31360,0002,313
2021-01-192,3292,3522,3072,31129,7002,311
2021-01-182,3352,3682,2972,32939,4002,329
2021-01-152,4152,4272,3282,32842,6002,328
2021-01-142,3952,4252,3902,41451,6002,414
2021-01-132,3382,4012,3382,39535,4002,395
2021-01-122,3352,3852,3342,38532,5002,385
2021-01-082,3002,3392,3002,32757,4002,327
2021-01-072,3112,3502,3112,32837,3002,328
2021-01-062,2882,3192,2802,29538,8002,295
2021-01-052,3212,3262,2802,28930,9002,289
2021-01-042,3792,3792,3032,31639,2002,316

分割・併合履歴 : なし