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
2021-04-192,2182,2312,2112,2318,0002,231
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