3302 帝国繊維(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	320	325	318	318	12,000	318
1985-12-27	322	322	320	320	34,000	320
1985-12-26	318	321	318	321	34,000	321
1985-12-25	321	322	318	318	32,000	318
1985-12-24	333	333	321	321	33,000	321
1985-12-23	330	333	330	333	18,000	333
1985-12-21	330	333	330	330	16,000	330
1985-12-20	336	336	333	333	17,000	333
1985-12-19	335	339	335	336	13,000	336
1985-12-18	335	336	335	335	59,000	335
1985-12-17	335	335	330	332	106,000	332
1985-12-16	335	335	330	330	36,000	330
1985-12-13	330	335	330	335	36,000	335
1985-12-12	330	330	328	328	14,000	328
1985-12-11	329	330	328	329	44,000	329
1985-12-10	330	330	328	329	28,000	329
1985-12-09	328	330	328	330	14,000	330
1985-12-07	334	334	328	328	3,000	328
1985-12-06	328	335	328	332	42,000	332
1985-12-05	334	334	328	329	59,000	329
1985-12-04	334	335	332	332	31,000	332
1985-12-03	335	335	333	334	19,000	334
1985-12-02	333	335	333	335	13,000	335
1985-11-30	335	335	333	333	23,000	333
1985-11-29	335	336	331	331	97,000	331
1985-11-28	340	340	340	340	43,000	340
1985-11-27	339	345	339	340	43,000	340
1985-11-26	339	340	338	339	46,000	339
1985-11-25	338	339	338	339	6,000	339
1985-11-22	347	348	340	340	19,000	340
1985-11-21	345	347	340	347	36,000	347
1985-11-20	341	345	340	340	43,000	340
1985-11-19	340	340	340	340	23,000	340
1985-11-18	340	340	340	340	30,000	340
1985-11-16	340	340	340	340	7,000	340
1985-11-15	343	343	342	342	4,000	342
1985-11-14	342	347	340	340	15,000	340
1985-11-13	344	344	344	344	8,000	344
1985-11-12	350	355	340	340	36,000	340
1985-11-11	339	339	336	337	6,000	337
1985-11-08	337	341	336	336	47,000	336
1985-11-07	337	337	336	336	31,000	336
1985-11-06	336	336	336	336	3,000	336
1985-11-05	336	336	335	335	18,000	335
1985-11-02	335	337	335	336	37,000	336
1985-11-01	343	343	335	335	32,000	335
1985-10-31	342	343	342	343	9,000	343
1985-10-30	360	360	360	360	26,000	360
1985-10-29	359	360	359	359	16,000	359
1985-10-28	350	360	341	356	44,000	356
1985-10-26	340	340	340	340	22,000	340
1985-10-25	355	367	355	367	83,000	367
1985-10-24	336	350	336	350	18,000	350
1985-10-23	347	347	335	337	9,000	337
1985-10-22	339	350	339	348	65,000	348
1985-10-21	338	340	336	337	50,000	337
1985-10-19	338	340	338	338	38,000	338
1985-10-18	335	335	335	335	22,000	335
1985-10-17	335	340	335	335	45,000	335
1985-10-16	335	335	335	335	15,000	335
1985-10-15	333	335	333	335	15,000	335
1985-10-14	335	335	333	334	11,000	334
1985-10-11	345	345	331	331	22,000	331
1985-10-09	334	341	331	341	18,000	341
1985-10-08	338	338	334	337	19,000	337
1985-10-07	333	333	331	331	4,000	331
1985-10-05	331	331	331	331	14,000	331
1985-10-04	335	335	331	331	16,000	331
1985-10-03	340	340	335	335	25,000	335
1985-10-02	332	341	330	341	29,000	341
1985-10-01	331	331	330	330	25,000	330
1985-09-30	332	332	330	330	15,000	330
1985-09-28	330	332	327	327	56,000	327
1985-09-27	334	336	330	330	62,000	330
1985-09-26	336	340	332	334	31,000	334
1985-09-25	340	340	330	331	39,000	331
1985-09-24	350	351	345	345	21,000	345
1985-09-21	355	355	355	355	16,000	355
1985-09-20	365	365	355	355	142,000	355
1985-09-19	360	361	360	360	35,000	360
1985-09-18	354	355	350	350	27,000	350
1985-09-17	351	352	350	350	41,000	350
1985-09-13	347	350	347	349	19,000	349
1985-09-12	346	346	346	346	32,000	346
1985-09-11	346	347	346	346	13,000	346
1985-09-07	358	358	358	358	29,000	358
1985-09-06	340	348	340	343	21,000	343
1985-09-05	350	350	341	341	19,000	341
1985-09-04	353	353	340	340	45,000	340
1985-09-02	368	368	363	363	14,000	363
1985-08-31	369	369	369	369	7,000	369
1985-08-30	351	361	351	355	23,000	355
1985-08-29	346	355	346	350	16,000	350
1985-08-28	350	350	344	345	29,000	345
1985-08-27	350	351	345	345	26,000	345
1985-08-26	359	359	354	354	8,000	354
1985-08-24	369	369	369	369	10,000	369
1985-08-23	365	370	360	360	58,000	360
1985-08-22	374	374	365	365	80,000	365
1985-08-21	384	384	374	384	249,000	384
1985-08-20	353	383	349	365	204,000	365
1985-08-19	328	339	327	338	24,000	338
1985-08-17	339	339	326	326	77,000	326
1985-08-16	335	340	335	340	30,000	340
1985-08-15	330	330	330	330	25,000	330
1985-08-14	341	341	340	340	2,000	340
1985-08-13	335	339	335	339	14,000	339
1985-08-12	333	335	331	335	18,000	335
1985-08-09	340	340	335	335	19,000	335
1985-08-08	332	340	332	340	15,000	340
1985-08-07	333	334	332	332	38,000	332
1985-08-06	335	335	332	333	30,000	333
1985-08-05	335	335	334	335	52,000	335
1985-08-03	337	340	337	340	14,000	340
1985-08-02	332	335	332	335	41,000	335
1985-08-01	336	340	331	331	37,000	331
1985-07-31	346	346	335	340	46,000	340
1985-07-30	350	350	345	345	11,000	345
1985-07-29	345	346	345	345	20,000	345
1985-07-27	345	345	345	345	44,000	345
1985-07-26	345	346	345	345	39,000	345
1985-07-25	346	350	346	346	11,000	346
1985-07-24	350	350	345	346	32,000	346
1985-07-23	358	358	345	345	37,000	345
1985-07-22	342	360	342	360	25,000	360
1985-07-19	347	347	331	331	77,000	331
1985-07-18	357	357	346	346	29,000	346
1985-07-17	345	357	342	342	32,000	342
1985-07-16	352	352	340	340	22,000	340
1985-07-15	360	360	350	350	46,000	350
1985-07-12	360	360	346	346	111,000	346
1985-07-11	358	360	356	360	39,000	360
1985-07-10	361	363	357	357	45,000	357
1985-07-09	367	367	357	357	68,000	357
1985-07-08	372	375	367	367	67,000	367
1985-07-06	372	372	367	367	48,000	367
1985-07-05	375	375	368	371	56,000	371
1985-07-04	387	387	365	367	93,000	367
1985-07-03	400	405	382	382	128,000	382
1985-07-02	415	415	398	399	273,000	399
1985-07-01	394	419	390	405	380,000	405
1985-06-29	387	390	382	389	185,000	389
1985-06-28	402	425	382	382	1,011,000	382
1985-06-27	375	430	370	430	1,031,000	430
1985-06-26	350	355	345	350	105,000	350
1985-06-25	345	350	341	345	50,000	345
1985-06-24	348	349	346	349	25,000	349
1985-06-22	350	351	347	350	61,000	350
1985-06-21	350	350	346	349	59,000	349
1985-06-20	349	349	341	341	31,000	341
1985-06-19	331	331	330	330	21,000	330
1985-06-18	331	335	331	335	38,000	335
1985-06-17	333	333	331	331	21,000	331
1985-06-15	332	333	331	333	24,000	333
1985-06-14	333	335	332	332	21,000	332
1985-06-13	331	334	331	333	52,000	333
1985-06-12	331	335	331	331	25,000	331
1985-06-11	340	340	333	334	18,000	334
1985-06-10	335	335	334	335	23,000	335
1985-06-07	334	335	334	335	54,000	335
1985-06-06	335	335	331	332	35,000	332
1985-06-05	331	335	331	335	18,000	335
1985-06-04	340	340	326	327	51,000	327
1985-06-03	341	341	335	335	25,000	335
1985-06-01	343	345	341	341	15,000	341
1985-05-31	345	345	340	342	20,000	342
1985-05-30	346	347	340	340	37,000	340
1985-05-29	350	350	345	346	41,000	346
1985-05-28	350	350	346	350	27,000	350
1985-05-27	352	352	345	345	65,000	345
1985-05-25	350	350	346	350	17,000	350
1985-05-24	345	350	345	350	45,000	350
1985-05-23	345	345	340	341	31,000	341
1985-05-22	348	350	335	335	53,000	335
1985-05-21	355	356	350	350	85,000	350
1985-05-20	350	355	350	350	125,000	350
1985-05-17	347	347	345	347	40,000	347
1985-05-16	345	350	342	342	45,000	342
1985-05-15	345	348	341	345	12,000	345
1985-05-14	344	345	341	341	34,000	341
1985-05-13	345	345	340	340	53,000	340
1985-05-10	338	348	338	348	28,000	348
1985-05-09	347	347	340	340	11,000	340
1985-05-08	338	341	338	341	7,000	341
1985-05-07	336	337	336	337	42,000	337
1985-05-04	336	350	336	350	18,000	350
1985-05-02	332	332	332	332	11,000	332
1985-05-01	346	346	330	332	33,000	332
1985-04-30	338	351	338	345	22,000	345
1985-04-27	335	338	333	335	33,000	335
1985-04-26	336	338	330	330	46,000	330
1985-04-25	336	344	336	338	22,000	338
1985-04-24	349	349	342	342	34,000	342
1985-04-23	347	347	339	339	30,000	339
1985-04-22	353	358	350	350	50,000	350
1985-04-20	348	356	345	351	109,000	351
1985-04-19	340	348	340	348	54,000	348
1985-04-18	358	358	335	335	129,000	335
1985-04-17	340	354	338	353	112,000	353
1985-04-16	336	348	333	333	74,000	333
1985-04-15	331	336	331	336	24,000	336
1985-04-12	332	335	331	335	34,000	335
1985-04-11	335	336	332	334	17,000	334
1985-04-10	339	339	331	331	20,000	331
1985-04-09	345	347	341	341	20,000	341
1985-04-08	335	350	335	345	81,000	345
1985-04-06	327	335	326	335	36,000	335
1985-04-05	333	333	326	326	28,000	326
1985-04-04	340	340	333	333	34,000	333
1985-04-03	330	342	330	340	47,000	340
1985-04-02	325	331	325	330	81,000	330
1985-04-01	330	332	325	325	34,000	325
1985-03-30	336	336	332	334	21,000	334
1985-03-29	323	337	323	332	72,000	332
1985-03-28	319	320	318	320	104,000	320
1985-03-27	319	319	315	315	46,000	315
1985-03-26	321	321	311	319	45,000	319
1985-03-25	311	316	311	316	17,000	316
1985-03-23	320	320	316	320	33,000	320
1985-03-22	320	320	316	320	28,000	320
1985-03-20	320	320	315	315	42,000	315
1985-03-19	316	321	316	320	30,000	320
1985-03-18	330	330	320	320	19,000	320
1985-03-16	329	331	328	328	42,000	328
1985-03-15	331	331	330	330	16,000	330
1985-03-14	336	336	330	330	33,000	330
1985-03-13	332	332	330	331	57,000	331
1985-03-12	330	331	330	331	28,000	331
1985-03-11	330	330	330	330	28,000	330
1985-03-08	325	330	325	330	48,000	330
1985-03-07	331	332	325	325	55,000	325
1985-03-06	320	321	316	316	39,000	316
1985-03-05	320	325	315	315	49,000	315
1985-03-04	329	330	325	325	24,000	325
1985-03-02	330	330	328	330	25,000	330
1985-03-01	331	335	328	328	34,000	328
1985-02-28	332	332	331	332	46,000	332
1985-02-27	335	337	330	337	56,000	337
1985-02-26	346	350	330	340	59,000	340
1985-02-25	335	344	333	344	55,000	344
1985-02-23	339	340	335	336	43,000	336
1985-02-22	343	343	334	335	47,000	335
1985-02-21	356	356	342	342	31,000	342
1985-02-20	356	360	355	358	64,000	358
1985-02-19	355	357	355	355	25,000	355
1985-02-18	347	360	347	360	25,000	360
1985-02-16	355	355	350	352	40,000	352
1985-02-15	369	374	355	360	86,000	360
1985-02-14	360	379	355	365	238,000	365
1985-02-13	341	350	341	350	63,000	350
1985-02-12	341	342	335	340	93,000	340
1985-02-08	335	339	331	339	59,000	339
1985-02-07	340	340	335	336	96,000	336
1985-02-06	350	350	344	344	52,000	344
1985-02-05	350	355	344	344	84,000	344
1985-02-04	344	344	340	343	38,000	343
1985-02-02	334	335	334	334	6,000	334
1985-02-01	335	335	334	335	28,000	335
1985-01-31	340	340	335	335	82,000	335
1985-01-30	349	349	349	349	42,000	349
1985-01-29	350	350	350	350	5,000	350
1985-01-28	335	350	326	350	67,000	350
1985-01-25	354	364	350	350	78,000	350
1985-01-24	354	360	353	353	67,000	353
1985-01-23	354	354	350	350	78,000	350
1985-01-22	360	360	353	353	82,000	353
1985-01-21	360	364	360	361	74,000	361
1985-01-19	360	360	359	359	30,000	359
1985-01-18	359	359	350	351	33,000	351
1985-01-17	355	369	355	360	144,000	360
1985-01-16	343	350	343	350	28,000	350
1985-01-14	331	331	331	331	15,000	331
1985-01-11	332	332	330	330	53,000	330
1985-01-10	331	334	330	330	20,000	330
1985-01-09	330	335	330	330	95,000	330
1985-01-08	334	334	330	330	27,000	330
1985-01-07	335	335	334	334	12,000	334
1985-01-05	336	336	330	330	14,000	330
1985-01-04	337	337	337	337	3,000	337

分割・併合履歴：なし