3302 帝国繊維(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-283,1303,1903,0803,08076,0003,080
1990-12-273,0503,2003,0003,120182,0003,120
1990-12-262,8903,0002,8403,000106,0003,000
1990-12-252,9102,9502,8402,860197,0002,860
1990-12-212,6202,8802,6202,880129,0002,880
1990-12-202,4302,6502,4202,650485,0002,650
1990-12-192,1302,2002,1302,20059,0002,200
1990-12-182,0502,1002,0502,090231,0002,090
1990-12-171,9902,1001,9702,00096,0002,000
1990-12-141,8501,9801,8501,9301,095,0001,930
1990-12-131,7101,8501,7001,850120,0001,850
1990-12-121,6801,6901,6701,68073,0001,680
1990-12-111,7201,7201,6601,66032,0001,660
1990-12-101,7101,7801,7101,78023,0001,780
1990-12-071,7201,7901,7201,77040,0001,770
1990-12-061,6701,7201,6001,720109,0001,720
1990-12-051,6401,6501,6001,60068,0001,600
1990-12-041,6201,6801,6201,64029,0001,640
1990-12-031,6501,6501,6001,650165,0001,650
1990-11-291,6201,6801,5801,68074,0001,680
1990-11-281,7701,8001,6801,68093,0001,680
1990-11-271,7901,7901,7501,78098,0001,780
1990-11-261,7801,8001,7301,80094,0001,800
1990-11-221,7501,7501,7201,750226,0001,750
1990-11-211,5701,7501,5701,75076,0001,750
1990-11-201,6001,6001,5901,60042,0001,600
1990-11-191,5701,6001,5401,60067,0001,600
1990-11-161,6001,6001,5501,55033,0001,550
1990-11-151,6001,6501,5901,63046,0001,630
1990-11-141,5501,5501,5401,55022,0001,550
1990-11-131,5301,5501,5301,55079,0001,550
1990-11-091,4501,4701,4501,45025,0001,450
1990-11-081,5001,5601,5001,500111,0001,500
1990-11-061,8101,8201,8001,80011,0001,800
1990-11-051,7601,8101,7601,80016,0001,800
1990-11-021,6601,7001,6301,70063,0001,700
1990-10-311,7501,7801,7301,78026,0001,780
1990-10-301,7401,7901,7001,79034,0001,790
1990-10-291,7301,7901,7301,79071,0001,790
1990-10-261,7301,7701,7301,77012,0001,770
1990-10-251,6401,7701,6401,77040,0001,770
1990-10-241,6901,7301,6901,720222,0001,720
1990-10-231,6801,7501,6601,750141,0001,750
1990-10-221,5001,5201,5001,50016,0001,500
1990-10-191,5901,5901,4901,49021,0001,490
1990-10-181,5501,6101,4801,600102,0001,600
1990-10-171,5901,6001,5601,580101,0001,580
1990-10-161,5901,5901,5901,590222,0001,590
1990-10-121,2801,2801,2501,25038,0001,250
1990-10-111,3801,3901,3801,39035,0001,390
1990-10-091,4801,4801,4401,440182,0001,440
1990-10-051,2201,3001,2201,30083,0001,300
1990-10-041,2401,2501,2001,20063,0001,200
1990-10-031,3601,3801,2401,24087,0001,240
1990-10-021,3801,3801,3801,380176,0001,380
1990-09-281,2401,2501,2001,24084,0001,240
1990-09-271,2901,3201,2601,26058,0001,260
1990-09-261,3401,3401,3001,30065,0001,300
1990-09-251,3801,4001,3801,40042,0001,400
1990-09-211,3301,4001,3201,400167,0001,400
1990-09-201,3301,3901,3201,39035,0001,390
1990-09-191,3901,4001,3301,33027,0001,330
1990-09-181,3501,3701,3101,37067,0001,370
1990-09-171,4501,4501,3301,37080,0001,370
1990-09-141,3701,4501,3701,450568,0001,450
1990-09-131,3901,4401,3101,310144,0001,310
1990-09-121,3201,3901,3001,390117,0001,390
1990-09-111,3801,3801,3101,340106,0001,340
1990-09-101,4001,4001,3501,40094,0001,400
1990-09-071,3601,3701,3301,36098,0001,360
1990-09-061,4601,4601,3001,340141,0001,340
1990-09-051,5101,5101,4501,450109,0001,450
1990-09-041,5701,5801,5501,55043,0001,550
1990-09-031,6501,6501,5601,56094,0001,560
1990-08-311,6101,7301,6101,72058,0001,720
1990-08-301,6401,6401,5501,58055,0001,580
1990-08-291,7101,7101,5901,61085,0001,610
1990-08-281,8301,8301,7101,710106,0001,710
1990-08-271,6801,7001,6801,70035,0001,700
1990-08-241,6101,6101,5501,57088,0001,570
1990-08-231,5001,5101,5001,510100,0001,510
1990-08-221,6201,6301,6101,620129,0001,620
1990-08-211,8101,8501,7501,75099,0001,750
1990-08-201,8401,8701,8301,83084,0001,830
1990-08-171,9001,9601,9001,930104,0001,930
1990-08-161,9301,9301,9301,930124,0001,930
1990-08-141,6601,6601,6301,63039,0001,630
1990-08-131,6301,6301,6301,63075,0001,630
1990-08-101,9201,9201,8101,81071,0001,810
1990-08-091,9001,9901,8701,870187,0001,870
1990-08-081,9501,9601,8501,850116,0001,850
1990-08-072,1102,1402,0602,060105,0002,060
1990-08-062,1602,1602,1502,15016,0002,150
1990-08-032,1702,2402,1702,24042,0002,240
1990-08-022,3502,3602,2202,25072,0002,250
1990-08-012,4602,4602,3302,33054,0002,330
1990-07-312,2102,2102,2102,2108,0002,210
1990-07-302,2102,2302,1702,19021,0002,190
1990-07-272,3002,3202,2102,23070,0002,230
1990-07-262,4002,4002,3602,37024,0002,370
1990-07-252,5002,5002,4002,40033,0002,400
1990-07-242,4602,5502,4602,50063,0002,500
1990-07-232,4702,5102,4102,47054,0002,470
1990-07-202,6302,6702,5502,55055,0002,550
1990-07-192,8302,8302,7102,71029,0002,710
1990-07-183,1803,1802,8602,86043,0002,860
1990-07-172,9003,2202,8703,180169,0003,180
1990-07-162,6902,6902,6902,69012,0002,690
1990-07-132,4902,6102,4902,53054,0002,530
1990-07-122,4202,4902,3602,49091,0002,490
1990-07-112,3702,4002,3402,34065,0002,340
1990-07-102,3502,3902,3402,34029,0002,340
1990-07-092,2302,3502,2302,31067,0002,310
1990-07-062,2102,2202,1702,19053,0002,190
1990-07-052,1502,2002,1502,17023,0002,170
1990-07-042,3302,3502,1502,15067,0002,150
1990-07-032,1902,2302,1902,23042,0002,230
1990-07-022,0102,1402,0102,13097,0002,130
1990-06-292,1402,1502,0902,09047,0002,090
1990-06-282,1502,2002,1502,15042,0002,150
1990-06-272,1002,1502,0802,15067,0002,150
1990-06-262,0202,0601,9902,06036,0002,060
1990-06-251,9902,0901,9601,96058,0001,960
1990-06-221,9802,0001,9601,96018,0001,960
1990-06-212,0402,0402,0002,02034,0002,020
1990-06-202,0502,1001,9802,00044,0002,000
1990-06-191,9902,0501,9602,05032,0002,050
1990-06-182,0602,0902,0202,03049,0002,030
1990-06-152,1302,1502,0602,06021,0002,060
1990-06-142,0502,1302,0202,13036,0002,130
1990-06-131,9502,0301,9202,03018,0002,030
1990-06-121,9101,9901,9101,92065,0001,920
1990-06-082,1502,1502,1102,110246,0002,110
1990-06-072,0502,0902,0402,05042,0002,050
1990-06-062,0002,0101,9802,01035,0002,010
1990-06-051,8601,8601,8601,8604,0001,860
1990-06-041,8601,9001,8601,86026,0001,860
1990-06-011,8201,8601,8201,86090,0001,860
1990-05-301,9702,0101,9702,010160,0002,010
1990-05-292,1002,1002,0402,05054,0002,050
1990-05-281,9902,1001,9802,05087,0002,050
1990-05-251,8201,9701,8201,96085,0001,960
1990-05-241,8001,8001,7801,80036,0001,800
1990-05-231,7601,8001,7401,800115,0001,800
1990-05-221,6301,7101,6301,71037,0001,710
1990-05-211,6801,6801,6501,66037,0001,660
1990-05-181,6901,7301,6901,72027,0001,720
1990-05-171,6801,7501,6701,75041,0001,750
1990-05-161,7101,7501,7001,71091,0001,710
1990-05-151,8201,8201,6801,69082,0001,690
1990-05-141,8201,8201,8001,82063,0001,820
1990-05-111,6401,7301,6401,73037,0001,730
1990-05-101,6301,6801,6201,63091,0001,630
1990-05-081,7801,7901,7501,750105,0001,750
1990-05-071,5901,5901,5901,5902,0001,590
1990-05-021,6201,6201,6001,60030,0001,600
1990-05-011,5401,5401,5401,54018,0001,540
1990-04-271,6201,6201,6201,62014,0001,620
1990-04-261,6701,6701,5501,56043,0001,560
1990-04-251,7201,7201,6901,69020,0001,690
1990-04-241,7101,7301,7101,73041,0001,730
1990-04-231,7101,8001,7101,80022,0001,800
1990-04-201,7901,7901,6701,670103,0001,670
1990-04-181,5101,5501,5101,54045,0001,540
1990-04-171,4701,6001,4701,54068,0001,540
1990-04-161,6501,6501,4901,49057,0001,490
1990-04-131,6401,7001,6401,70092,0001,700
1990-04-121,7101,7401,6301,670174,0001,670
1990-04-111,8101,8201,7101,710202,0001,710
1990-04-092,0702,1102,0702,08094,0002,080
1990-04-062,1902,1902,1502,15080,0002,150
1990-04-052,0702,1502,0702,150211,0002,150
1990-04-041,9302,1201,9302,110268,0002,110
1990-04-031,8801,8801,8101,840127,0001,840
1990-03-302,1702,1702,1302,13051,0002,130
1990-03-292,3102,3102,1802,25095,0002,250
1990-03-282,2302,2802,2202,270143,0002,270
1990-03-272,4802,4802,2802,390119,0002,390
1990-03-262,1402,4002,0502,400172,0002,400
1990-03-232,1402,1402,1402,140121,0002,140
1990-03-221,8001,8001,7501,75046,0001,750
1990-03-201,8601,8601,8001,80074,0001,800
1990-03-192,0002,0001,8001,80086,0001,800
1990-03-161,9301,9901,9301,94038,0001,940
1990-03-151,9002,0001,9002,00046,0002,000
1990-03-141,8701,9401,8401,93083,0001,930
1990-03-131,9001,9101,8501,90039,0001,900
1990-03-121,9702,1001,9401,950121,0001,950
1990-03-091,9601,9601,9101,910324,0001,910
1990-03-081,6201,7401,6201,74067,0001,740
1990-03-071,7001,7001,6201,64061,0001,640
1990-03-061,6701,7301,6701,69032,0001,690
1990-03-051,6801,7201,6601,66034,0001,660
1990-03-021,7001,7001,6101,65090,0001,650
1990-03-011,8001,8001,7001,700110,0001,700
1990-02-281,7501,8401,7501,79075,0001,790
1990-02-271,7901,8401,7001,70057,0001,700
1990-02-261,9901,9901,7901,82093,0001,820
1990-02-232,1302,1301,9601,990114,0001,990
1990-02-222,1302,1502,0302,13092,0002,130
1990-02-212,1902,1902,0902,09071,0002,090
1990-02-202,1602,1902,1402,15091,0002,150
1990-02-192,1902,1902,1102,12061,0002,120
1990-02-162,1702,2102,1502,15045,0002,150
1990-02-152,2002,3002,1902,25079,0002,250
1990-02-142,2602,2602,2002,20038,0002,200
1990-02-132,2502,3002,2402,24043,0002,240
1990-02-092,1402,3102,1402,210141,0002,210
1990-02-082,0902,0901,9901,99036,0001,990
1990-02-072,2302,2302,0202,09060,0002,090
1990-02-062,4402,4802,2402,240206,0002,240
1990-02-051,9502,2401,9502,24096,0002,240
1990-02-021,7701,9401,7701,940119,0001,940
1990-02-011,7901,8001,7901,79038,0001,790
1990-01-311,7601,8001,7501,79034,0001,790
1990-01-301,7401,7901,7001,77062,0001,770
1990-01-291,7301,7501,7201,73043,0001,730
1990-01-261,7301,7501,7101,73044,0001,730
1990-01-251,7201,7401,7101,73058,0001,730
1990-01-241,7501,7501,7101,710132,0001,710
1990-01-231,6201,7001,6201,700145,0001,700
1990-01-221,6201,6301,6101,62066,0001,620
1990-01-191,6201,6401,6201,64043,0001,640
1990-01-181,6001,6201,5901,60049,0001,600
1990-01-171,5801,6201,5701,600121,0001,600
1990-01-161,5401,5501,5101,55024,0001,550
1990-01-121,5901,5901,5601,57015,0001,570
1990-01-111,5901,6001,5501,600132,0001,600
1990-01-101,4701,6001,4601,60076,0001,600
1990-01-091,3901,4301,3701,43043,0001,430
1990-01-081,3701,3901,3701,39047,0001,390
1990-01-051,5001,5001,4701,47032,0001,470
1990-01-041,5801,5801,5801,5805,0001,580

分割・併合履歴 : なし