3302 帝国繊維(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	363	363	363	363	10,000	363
1986-12-26	363	363	363	363	17,000	363
1986-12-25	363	363	363	363	22,000	363
1986-12-24	367	367	360	362	3,000	362
1986-12-23	355	370	355	370	107,000	370
1986-12-22	360	360	350	350	37,000	350
1986-12-19	355	360	355	360	55,000	360
1986-12-18	365	365	360	360	37,000	360
1986-12-17	372	372	365	365	53,000	365
1986-12-16	370	370	370	370	35,000	370
1986-12-15	351	390	348	390	135,000	390
1986-12-12	349	355	349	351	89,000	351
1986-12-11	358	358	350	350	104,000	350
1986-12-10	367	367	360	360	27,000	360
1986-12-09	352	358	352	353	41,000	353
1986-12-08	352	353	351	353	46,000	353
1986-12-06	351	353	351	352	52,000	352
1986-12-05	352	354	350	351	73,000	351
1986-12-04	353	353	352	352	42,000	352
1986-12-03	351	355	351	352	29,000	352
1986-12-02	370	370	350	351	29,000	351
1986-12-01	370	370	365	365	12,000	365
1986-11-29	365	365	365	365	1,000	365
1986-11-28	370	370	365	365	32,000	365
1986-11-27	365	365	365	365	41,000	365
1986-11-25	379	380	379	380	19,000	380
1986-11-22	370	370	370	370	13,000	370
1986-11-21	375	378	371	371	27,000	371
1986-11-20	375	375	370	370	13,000	370
1986-11-19	375	375	361	361	25,000	361
1986-11-18	366	370	366	370	13,000	370
1986-11-17	365	365	365	365	9,000	365
1986-11-14	360	360	360	360	14,000	360
1986-11-13	360	360	360	360	6,000	360
1986-11-12	365	380	365	380	18,000	380
1986-11-11	346	355	345	355	13,000	355
1986-11-10	350	350	335	345	25,000	345
1986-11-07	346	347	345	346	20,000	346
1986-11-06	345	345	345	345	3,000	345
1986-11-05	359	359	355	355	5,000	355
1986-11-04	374	374	370	370	2,000	370
1986-11-01	370	374	370	370	20,000	370
1986-10-31	365	370	365	370	33,000	370
1986-10-30	365	365	365	365	37,000	365
1986-10-29	340	355	340	355	53,000	355
1986-10-28	332	340	330	340	119,000	340
1986-10-27	340	340	331	331	10,000	331
1986-10-25	341	342	341	342	78,000	342
1986-10-24	334	342	331	331	31,000	331
1986-10-23	332	334	332	332	9,000	332
1986-10-22	330	330	329	330	67,000	330
1986-10-21	330	330	330	330	43,000	330
1986-10-20	335	335	332	332	7,000	332
1986-10-17	345	345	335	340	12,000	340
1986-10-16	350	350	349	349	21,000	349
1986-10-15	331	332	331	331	7,000	331
1986-10-14	331	331	331	331	9,000	331
1986-10-13	335	335	330	330	3,000	330
1986-10-09	333	333	331	331	4,000	331
1986-10-08	333	335	330	330	68,000	330
1986-10-07	331	335	330	335	60,000	335
1986-10-06	343	350	330	330	58,000	330
1986-10-04	331	341	330	340	74,000	340
1986-10-03	331	341	331	341	10,000	341
1986-10-02	352	352	330	330	34,000	330
1986-10-01	365	365	350	350	42,000	350
1986-09-30	365	375	365	370	11,000	370
1986-09-29	365	365	365	365	14,000	365
1986-09-27	365	365	365	365	5,000	365
1986-09-26	376	376	376	376	2,000	376
1986-09-25	409	409	380	380	61,000	380
1986-09-24	402	402	393	400	59,000	400
1986-09-22	351	382	351	382	24,000	382
1986-09-19	363	364	351	351	59,000	351
1986-09-18	360	361	360	361	29,000	361
1986-09-17	380	380	360	360	17,000	360
1986-09-16	405	405	380	380	15,000	380
1986-09-12	370	415	370	415	43,000	415
1986-09-11	352	375	352	375	89,000	375
1986-09-10	356	360	355	356	22,000	356
1986-09-09	367	367	352	356	29,000	356
1986-09-08	380	381	377	377	12,000	377
1986-09-06	390	395	390	390	15,000	390
1986-09-05	386	386	381	385	17,000	385
1986-09-04	391	399	386	386	29,000	386
1986-09-03	396	399	381	381	31,000	381
1986-09-02	400	404	399	404	34,000	404
1986-09-01	402	404	398	398	33,000	398
1986-08-30	401	406	401	401	14,000	401
1986-08-29	407	410	400	400	55,000	400
1986-08-28	404	404	401	404	18,000	404
1986-08-27	411	413	410	410	31,000	410
1986-08-26	416	416	411	411	23,000	411
1986-08-25	425	430	400	400	135,000	400
1986-08-23	407	420	407	420	61,000	420
1986-08-22	443	443	415	417	62,000	417
1986-08-21	460	460	459	459	9,000	459
1986-08-20	455	459	430	459	88,000	459
1986-08-19	455	465	450	450	108,000	450
1986-08-15	415	415	415	415	35,000	415
1986-08-14	440	440	431	431	19,000	431
1986-08-13	445	445	440	440	9,000	440
1986-08-12	421	441	421	441	26,000	441
1986-08-11	421	421	415	420	35,000	420
1986-08-08	431	432	426	426	34,000	426
1986-08-07	441	444	436	436	35,000	436
1986-08-06	443	447	440	440	22,000	440
1986-08-05	451	455	440	440	30,000	440
1986-08-04	466	467	451	451	39,000	451
1986-08-02	450	468	450	467	40,000	467
1986-08-01	435	445	431	445	90,000	445
1986-07-31	462	466	415	415	191,000	415
1986-07-30	475	476	462	463	104,000	463
1986-07-29	495	496	481	481	147,000	481
1986-07-28	520	530	505	511	119,000	511
1986-07-26	526	528	519	525	134,000	525
1986-07-25	539	551	528	528	269,000	528
1986-07-24	570	582	542	559	460,000	559
1986-07-23	560	590	559	570	1,382,000	570
1986-07-22	500	549	498	536	1,480,000	536
1986-07-21	470	486	470	480	355,000	480
1986-07-19	463	465	462	465	51,000	465
1986-07-18	470	471	462	462	193,000	462
1986-07-17	463	483	463	472	944,000	472
1986-07-16	450	465	442	460	476,000	460
1986-07-15	440	444	430	435	262,000	435
1986-07-14	440	440	439	439	18,000	439
1986-07-11	430	439	430	432	30,000	432
1986-07-10	435	439	435	435	31,000	435
1986-07-09	435	440	430	435	71,000	435
1986-07-08	450	450	435	445	63,000	445
1986-07-07	446	455	446	446	74,000	446
1986-07-05	446	446	440	445	71,000	445
1986-07-04	420	420	416	416	94,000	416
1986-07-03	430	430	415	415	78,000	415
1986-07-02	436	436	426	426	24,000	426
1986-07-01	437	440	431	431	35,000	431
1986-06-30	435	435	431	435	24,000	435
1986-06-28	449	449	430	439	80,000	439
1986-06-27	455	460	445	445	157,000	445
1986-06-26	445	465	445	455	98,000	455
1986-06-25	444	450	439	445	144,000	445
1986-06-24	441	449	435	439	131,000	439
1986-06-23	445	450	440	440	118,000	440
1986-06-21	468	468	450	450	101,000	450
1986-06-20	464	467	459	465	477,000	465
1986-06-19	458	469	451	465	800,000	465
1986-06-18	429	450	426	443	459,000	443
1986-06-17	426	426	410	424	68,000	424
1986-06-16	426	431	426	426	70,000	426
1986-06-13	430	439	430	431	88,000	431
1986-06-12	425	438	420	438	125,000	438
1986-06-11	445	445	430	430	384,000	430
1986-06-10	405	450	399	450	423,000	450
1986-06-09	397	403	392	403	73,000	403
1986-06-07	391	399	391	399	22,000	399
1986-06-06	400	400	391	391	91,000	391
1986-06-05	388	395	385	395	61,000	395
1986-06-04	393	393	387	387	9,000	387
1986-06-03	381	389	380	386	26,000	386
1986-06-02	385	389	381	381	25,000	381
1986-05-31	385	395	385	385	19,000	385
1986-05-30	382	394	381	381	53,000	381
1986-05-29	394	394	380	381	24,000	381
1986-05-28	400	400	390	390	83,000	390
1986-05-27	399	399	395	395	81,000	395
1986-05-26	389	399	386	387	98,000	387
1986-05-24	370	370	370	370	53,000	370
1986-05-23	389	390	389	389	80,000	389
1986-05-22	376	397	376	394	122,000	394
1986-05-21	375	375	373	374	39,000	374
1986-05-20	380	380	375	375	30,000	375
1986-05-19	385	391	385	385	33,000	385
1986-05-17	390	391	385	385	48,000	385
1986-05-16	385	397	385	397	26,000	397
1986-05-15	400	404	390	390	92,000	390
1986-05-14	401	404	395	400	163,000	400
1986-05-13	381	403	381	389	200,000	389
1986-05-12	378	384	375	380	58,000	380
1986-05-09	361	379	361	379	60,000	379
1986-05-08	366	370	365	366	39,000	366
1986-05-07	355	365	355	363	34,000	363
1986-05-06	351	353	351	352	19,000	352
1986-05-02	357	360	352	352	24,000	352
1986-05-01	354	357	353	353	19,000	353
1986-04-30	358	360	353	353	34,000	353
1986-04-28	356	356	353	353	27,000	353
1986-04-26	355	355	351	351	21,000	351
1986-04-25	365	365	355	356	14,000	356
1986-04-24	360	360	360	360	19,000	360
1986-04-23	360	361	360	361	25,000	361
1986-04-22	361	365	361	361	30,000	361
1986-04-19	362	362	360	360	38,000	360
1986-04-18	361	362	360	362	25,000	362
1986-04-17	375	376	360	360	17,000	360
1986-04-16	379	379	376	376	30,000	376
1986-04-15	379	380	375	379	54,000	379
1986-04-14	375	380	374	377	64,000	377
1986-04-11	355	360	352	360	24,000	360
1986-04-10	360	361	360	361	4,000	361
1986-04-09	351	351	350	350	13,000	350
1986-04-08	353	360	348	350	15,000	350
1986-04-07	360	361	352	352	40,000	352
1986-04-05	364	365	360	360	13,000	360
1986-04-04	365	370	365	365	11,000	365
1986-04-03	370	370	360	360	27,000	360
1986-04-02	360	376	356	376	47,000	376
1986-04-01	356	361	356	361	18,000	361
1986-03-31	365	365	355	360	35,000	360
1986-03-29	361	362	360	360	5,000	360
1986-03-28	357	360	355	360	16,000	360
1986-03-27	355	370	355	356	35,000	356
1986-03-26	355	355	350	352	50,000	352
1986-03-25	375	375	374	374	16,000	374
1986-03-24	380	380	375	376	22,000	376
1986-03-22	381	381	376	376	43,000	376
1986-03-20	389	390	385	385	84,000	385
1986-03-19	392	393	392	393	136,000	393
1986-03-18	398	398	387	390	106,000	390
1986-03-17	398	404	397	397	97,000	397
1986-03-15	393	399	392	393	99,000	393
1986-03-14	388	392	388	392	131,000	392
1986-03-13	395	395	378	388	77,000	388
1986-03-12	403	409	395	395	121,000	395
1986-03-11	410	418	406	407	279,000	407
1986-03-10	403	409	400	405	195,000	405
1986-03-07	390	400	385	393	196,000	393
1986-03-06	393	400	390	390	84,000	390
1986-03-05	398	400	388	397	81,000	397
1986-03-04	397	402	390	397	153,000	397
1986-03-03	408	409	392	402	176,000	402
1986-03-01	397	405	395	404	231,000	404
1986-02-28	400	401	389	393	245,000	393
1986-02-27	406	409	399	403	728,000	403
1986-02-26	373	395	370	391	348,000	391
1986-02-25	361	373	361	373	20,000	373
1986-02-24	370	373	360	360	63,000	360
1986-02-22	367	370	366	370	39,000	370
1986-02-21	370	371	362	362	78,000	362
1986-02-20	366	373	363	373	53,000	373
1986-02-19	368	373	356	356	103,000	356
1986-02-18	374	380	370	373	242,000	373
1986-02-17	360	380	360	373	229,000	373
1986-02-15	352	356	351	355	61,000	355
1986-02-14	342	350	342	350	35,000	350
1986-02-13	353	353	340	341	54,000	341
1986-02-12	356	357	345	353	75,000	353
1986-02-10	348	358	348	357	76,000	357
1986-02-07	333	346	333	346	63,000	346
1986-02-06	340	343	333	333	40,000	333
1986-02-05	345	346	337	337	22,000	337
1986-02-04	348	348	345	345	32,000	345
1986-02-03	346	346	335	337	25,000	337
1986-02-01	335	346	335	346	9,000	346
1986-01-31	330	333	328	330	43,000	330
1986-01-30	330	331	326	330	25,000	330
1986-01-29	334	334	325	330	27,000	330
1986-01-28	330	333	330	333	21,000	333
1986-01-27	333	334	333	334	15,000	334
1986-01-25	332	333	332	333	6,000	333
1986-01-24	334	334	331	331	11,000	331
1986-01-23	343	343	334	334	12,000	334
1986-01-22	349	349	343	343	39,000	343
1986-01-21	344	348	343	347	43,000	347
1986-01-20	342	349	340	349	37,000	349
1986-01-18	330	344	328	344	36,000	344
1986-01-17	341	341	331	333	37,000	333
1986-01-16	347	350	346	346	70,000	346
1986-01-14	346	349	340	349	114,000	349
1986-01-13	335	345	330	345	29,000	345
1986-01-10	325	338	325	333	13,000	333
1986-01-09	317	322	317	322	21,000	322
1986-01-08	317	317	317	317	14,000	317
1986-01-07	317	317	316	316	5,000	316
1986-01-06	315	316	315	316	15,000	316
1986-01-04	318	319	316	316	9,000	316

分割・併合履歴：なし