3302 帝国繊維(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 311 | 311 | 305 | 305 | 5,000 | 305 |
| 1993-12-29 | 320 | 320 | 309 | 310 | 23,000 | 310 |
| 1993-12-28 | 320 | 323 | 320 | 320 | 6,000 | 320 |
| 1993-12-27 | 310 | 310 | 307 | 310 | 14,000 | 310 |
| 1993-12-24 | 315 | 320 | 310 | 310 | 22,000 | 310 |
| 1993-12-22 | 318 | 320 | 318 | 320 | 3,000 | 320 |
| 1993-12-21 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 1993-12-20 | 335 | 335 | 325 | 326 | 5,000 | 326 |
| 1993-12-17 | 326 | 336 | 326 | 335 | 23,000 | 335 |
| 1993-12-16 | 320 | 330 | 320 | 326 | 14,000 | 326 |
| 1993-12-15 | 320 | 320 | 315 | 315 | 21,000 | 315 |
| 1993-12-14 | 320 | 320 | 315 | 315 | 5,000 | 315 |
| 1993-12-13 | 326 | 327 | 320 | 320 | 13,000 | 320 |
| 1993-12-10 | 320 | 326 | 320 | 326 | 20,000 | 326 |
| 1993-12-09 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 1993-12-08 | 320 | 320 | 311 | 311 | 10,000 | 311 |
| 1993-12-07 | 311 | 320 | 311 | 320 | 14,000 | 320 |
| 1993-12-06 | 335 | 336 | 310 | 310 | 12,000 | 310 |
| 1993-12-03 | 351 | 351 | 340 | 341 | 18,000 | 341 |
| 1993-12-02 | 331 | 334 | 331 | 334 | 11,000 | 334 |
| 1993-12-01 | 325 | 326 | 324 | 325 | 39,000 | 325 |
| 1993-11-30 | 305 | 315 | 302 | 315 | 26,000 | 315 |
| 1993-11-29 | 319 | 320 | 305 | 305 | 17,000 | 305 |
| 1993-11-26 | 331 | 341 | 331 | 331 | 16,000 | 331 |
| 1993-11-25 | 335 | 335 | 330 | 330 | 10,000 | 330 |
| 1993-11-24 | 342 | 342 | 335 | 335 | 23,000 | 335 |
| 1993-11-22 | 355 | 355 | 342 | 342 | 28,000 | 342 |
| 1993-11-19 | 360 | 360 | 357 | 357 | 8,000 | 357 |
| 1993-11-18 | 356 | 360 | 356 | 360 | 3,000 | 360 |
| 1993-11-17 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1993-11-16 | 351 | 365 | 351 | 365 | 16,000 | 365 |
| 1993-11-15 | 368 | 370 | 360 | 360 | 25,000 | 360 |
| 1993-11-11 | 336 | 343 | 335 | 343 | 22,000 | 343 |
| 1993-11-10 | 350 | 350 | 334 | 335 | 21,000 | 335 |
| 1993-11-09 | 351 | 355 | 345 | 345 | 11,000 | 345 |
| 1993-11-08 | 351 | 351 | 340 | 350 | 23,000 | 350 |
| 1993-11-05 | 350 | 350 | 330 | 350 | 55,000 | 350 |
| 1993-11-04 | 367 | 372 | 355 | 355 | 21,000 | 355 |
| 1993-11-02 | 375 | 375 | 367 | 367 | 8,000 | 367 |
| 1993-11-01 | 384 | 384 | 370 | 375 | 11,000 | 375 |
| 1993-10-29 | 351 | 380 | 351 | 375 | 33,000 | 375 |
| 1993-10-28 | 381 | 381 | 350 | 350 | 25,000 | 350 |
| 1993-10-27 | 380 | 381 | 380 | 381 | 19,000 | 381 |
| 1993-10-26 | 400 | 400 | 398 | 398 | 17,000 | 398 |
| 1993-10-25 | 401 | 403 | 400 | 400 | 19,000 | 400 |
| 1993-10-22 | 404 | 404 | 401 | 401 | 11,000 | 401 |
| 1993-10-21 | 402 | 403 | 402 | 403 | 29,000 | 403 |
| 1993-10-20 | 410 | 410 | 401 | 401 | 13,000 | 401 |
| 1993-10-19 | 404 | 410 | 403 | 410 | 21,000 | 410 |
| 1993-10-18 | 413 | 413 | 403 | 403 | 14,000 | 403 |
| 1993-10-15 | 402 | 408 | 402 | 408 | 9,000 | 408 |
| 1993-10-14 | 409 | 409 | 400 | 400 | 9,000 | 400 |
| 1993-10-13 | 407 | 415 | 406 | 415 | 12,000 | 415 |
| 1993-10-12 | 407 | 408 | 407 | 408 | 11,000 | 408 |
| 1993-10-08 | 439 | 439 | 422 | 422 | 18,000 | 422 |
| 1993-10-07 | 425 | 435 | 425 | 435 | 14,000 | 435 |
| 1993-10-06 | 415 | 415 | 405 | 410 | 8,000 | 410 |
| 1993-10-05 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1993-10-04 | 413 | 420 | 405 | 405 | 16,000 | 405 |
| 1993-10-01 | 420 | 420 | 413 | 413 | 14,000 | 413 |
| 1993-09-30 | 392 | 403 | 392 | 400 | 29,000 | 400 |
| 1993-09-29 | 401 | 401 | 391 | 391 | 26,000 | 391 |
| 1993-09-28 | 431 | 432 | 420 | 420 | 11,000 | 420 |
| 1993-09-27 | 439 | 439 | 436 | 436 | 2,000 | 436 |
| 1993-09-24 | 450 | 450 | 440 | 440 | 13,000 | 440 |
| 1993-09-22 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1993-09-21 | 449 | 449 | 440 | 440 | 12,000 | 440 |
| 1993-09-20 | 439 | 440 | 434 | 434 | 11,000 | 434 |
| 1993-09-17 | 450 | 450 | 431 | 432 | 27,000 | 432 |
| 1993-09-16 | 457 | 457 | 451 | 451 | 13,000 | 451 |
| 1993-09-14 | 460 | 462 | 457 | 457 | 16,000 | 457 |
| 1993-09-13 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1993-09-10 | 460 | 465 | 457 | 457 | 13,000 | 457 |
| 1993-09-09 | 461 | 465 | 460 | 460 | 15,000 | 460 |
| 1993-09-08 | 463 | 463 | 461 | 461 | 20,000 | 461 |
| 1993-09-07 | 469 | 470 | 461 | 462 | 18,000 | 462 |
| 1993-09-06 | 475 | 475 | 468 | 470 | 12,000 | 470 |
| 1993-09-03 | 471 | 475 | 465 | 465 | 12,000 | 465 |
| 1993-09-02 | 476 | 476 | 471 | 471 | 8,000 | 471 |
| 1993-09-01 | 477 | 480 | 476 | 476 | 7,000 | 476 |
| 1993-08-31 | 481 | 481 | 476 | 476 | 7,000 | 476 |
| 1993-08-30 | 490 | 490 | 480 | 480 | 11,000 | 480 |
| 1993-08-27 | 485 | 490 | 476 | 476 | 13,000 | 476 |
| 1993-08-26 | 479 | 490 | 475 | 490 | 11,000 | 490 |
| 1993-08-25 | 493 | 493 | 480 | 480 | 13,000 | 480 |
| 1993-08-24 | 456 | 478 | 456 | 478 | 15,000 | 478 |
| 1993-08-23 | 470 | 470 | 456 | 456 | 15,000 | 456 |
| 1993-08-20 | 482 | 482 | 471 | 471 | 9,000 | 471 |
| 1993-08-19 | 472 | 472 | 471 | 471 | 8,000 | 471 |
| 1993-08-18 | 481 | 481 | 471 | 471 | 12,000 | 471 |
| 1993-08-17 | 476 | 481 | 476 | 481 | 15,000 | 481 |
| 1993-08-16 | 490 | 500 | 485 | 485 | 13,000 | 485 |
| 1993-08-13 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1993-08-12 | 500 | 500 | 491 | 491 | 6,000 | 491 |
| 1993-08-11 | 490 | 490 | 485 | 490 | 4,000 | 490 |
| 1993-08-09 | 480 | 480 | 479 | 480 | 5,000 | 480 |
| 1993-08-06 | 480 | 485 | 480 | 480 | 9,000 | 480 |
| 1993-08-05 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 1993-08-04 | 471 | 471 | 470 | 470 | 7,000 | 470 |
| 1993-08-03 | 482 | 482 | 470 | 470 | 12,000 | 470 |
| 1993-08-02 | 485 | 485 | 480 | 482 | 8,000 | 482 |
| 1993-07-30 | 500 | 500 | 486 | 486 | 15,000 | 486 |
| 1993-07-29 | 465 | 470 | 461 | 470 | 17,000 | 470 |
| 1993-07-28 | 476 | 476 | 462 | 470 | 22,000 | 470 |
| 1993-07-27 | 483 | 483 | 479 | 480 | 14,000 | 480 |
| 1993-07-26 | 483 | 483 | 482 | 483 | 6,000 | 483 |
| 1993-07-23 | 481 | 481 | 481 | 481 | 18,000 | 481 |
| 1993-07-21 | 490 | 490 | 480 | 480 | 20,000 | 480 |
| 1993-07-20 | 500 | 500 | 490 | 493 | 12,000 | 493 |
| 1993-07-19 | 490 | 500 | 490 | 500 | 17,000 | 500 |
| 1993-07-16 | 495 | 505 | 492 | 505 | 28,000 | 505 |
| 1993-07-15 | 500 | 506 | 500 | 500 | 54,000 | 500 |
| 1993-07-14 | 508 | 515 | 500 | 510 | 20,000 | 510 |
| 1993-07-13 | 520 | 520 | 505 | 505 | 24,000 | 505 |
| 1993-07-12 | 515 | 525 | 510 | 515 | 17,000 | 515 |
| 1993-07-09 | 514 | 525 | 514 | 525 | 8,000 | 525 |
| 1993-07-08 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1993-07-07 | 540 | 540 | 520 | 520 | 11,000 | 520 |
| 1993-07-06 | 515 | 530 | 513 | 530 | 15,000 | 530 |
| 1993-07-05 | 525 | 526 | 520 | 520 | 15,000 | 520 |
| 1993-07-02 | 550 | 560 | 540 | 540 | 69,000 | 540 |
| 1993-07-01 | 555 | 560 | 545 | 560 | 31,000 | 560 |
| 1993-06-30 | 540 | 555 | 540 | 545 | 70,000 | 545 |
| 1993-06-29 | 550 | 550 | 530 | 535 | 36,000 | 535 |
| 1993-06-28 | 521 | 542 | 521 | 540 | 15,000 | 540 |
| 1993-06-25 | 532 | 536 | 525 | 532 | 25,000 | 532 |
| 1993-06-24 | 524 | 545 | 515 | 521 | 62,000 | 521 |
| 1993-06-23 | 520 | 540 | 515 | 530 | 70,000 | 530 |
| 1993-06-22 | 480 | 520 | 480 | 520 | 64,000 | 520 |
| 1993-06-21 | 530 | 530 | 492 | 495 | 129,000 | 495 |
| 1993-06-18 | 560 | 560 | 535 | 535 | 49,000 | 535 |
| 1993-06-17 | 560 | 563 | 530 | 560 | 57,000 | 560 |
| 1993-06-16 | 530 | 565 | 500 | 565 | 154,000 | 565 |
| 1993-06-15 | 590 | 590 | 545 | 545 | 111,000 | 545 |
| 1993-06-14 | 622 | 622 | 582 | 610 | 208,000 | 610 |
| 1993-06-11 | 569 | 622 | 558 | 610 | 465,000 | 610 |
| 1993-06-10 | 578 | 578 | 555 | 560 | 191,000 | 560 |
| 1993-06-08 | 556 | 580 | 545 | 550 | 251,000 | 550 |
| 1993-06-07 | 510 | 538 | 506 | 530 | 130,000 | 530 |
| 1993-06-04 | 501 | 510 | 501 | 505 | 56,000 | 505 |
| 1993-06-03 | 510 | 510 | 500 | 500 | 74,000 | 500 |
| 1993-06-02 | 491 | 510 | 491 | 510 | 55,000 | 510 |
| 1993-06-01 | 495 | 495 | 480 | 481 | 35,000 | 481 |
| 1993-05-31 | 510 | 515 | 490 | 495 | 56,000 | 495 |
| 1993-05-28 | 510 | 515 | 500 | 505 | 78,000 | 505 |
| 1993-05-27 | 496 | 518 | 491 | 510 | 85,000 | 510 |
| 1993-05-26 | 485 | 495 | 485 | 491 | 52,000 | 491 |
| 1993-05-25 | 470 | 490 | 470 | 485 | 40,000 | 485 |
| 1993-05-24 | 456 | 470 | 456 | 465 | 24,000 | 465 |
| 1993-05-21 | 455 | 456 | 449 | 451 | 36,000 | 451 |
| 1993-05-20 | 460 | 460 | 456 | 456 | 10,000 | 456 |
| 1993-05-19 | 460 | 470 | 450 | 470 | 29,000 | 470 |
| 1993-05-18 | 470 | 471 | 462 | 465 | 20,000 | 465 |
| 1993-05-17 | 462 | 470 | 456 | 465 | 40,000 | 465 |
| 1993-05-14 | 470 | 470 | 450 | 461 | 97,000 | 461 |
| 1993-05-13 | 480 | 487 | 480 | 480 | 82,000 | 480 |
| 1993-05-12 | 515 | 520 | 480 | 490 | 182,000 | 490 |
| 1993-05-11 | 497 | 510 | 490 | 510 | 254,000 | 510 |
| 1993-05-10 | 491 | 491 | 478 | 482 | 269,000 | 482 |
| 1993-05-07 | 433 | 469 | 433 | 455 | 326,000 | 455 |
| 1993-05-06 | 401 | 432 | 400 | 432 | 145,000 | 432 |
| 1993-04-30 | 389 | 395 | 385 | 391 | 68,000 | 391 |
| 1993-04-28 | 390 | 390 | 375 | 375 | 55,000 | 375 |
| 1993-04-27 | 370 | 373 | 362 | 370 | 49,000 | 370 |
| 1993-04-26 | 371 | 375 | 370 | 370 | 20,000 | 370 |
| 1993-04-23 | 378 | 378 | 368 | 370 | 33,000 | 370 |
| 1993-04-22 | 379 | 380 | 371 | 380 | 54,000 | 380 |
| 1993-04-21 | 390 | 390 | 384 | 384 | 53,000 | 384 |
| 1993-04-20 | 382 | 392 | 382 | 390 | 64,000 | 390 |
| 1993-04-19 | 395 | 400 | 382 | 382 | 89,000 | 382 |
| 1993-04-16 | 390 | 397 | 385 | 395 | 90,000 | 395 |
| 1993-04-15 | 367 | 375 | 367 | 375 | 29,000 | 375 |
| 1993-04-14 | 363 | 375 | 361 | 363 | 60,000 | 363 |
| 1993-04-13 | 351 | 363 | 351 | 363 | 53,000 | 363 |
| 1993-04-12 | 354 | 360 | 350 | 350 | 36,000 | 350 |
| 1993-04-09 | 360 | 360 | 355 | 355 | 17,000 | 355 |
| 1993-04-08 | 373 | 374 | 360 | 360 | 58,000 | 360 |
| 1993-04-07 | 365 | 370 | 360 | 368 | 67,000 | 368 |
| 1993-04-06 | 369 | 370 | 360 | 365 | 75,000 | 365 |
| 1993-04-05 | 350 | 360 | 345 | 350 | 67,000 | 350 |
| 1993-04-02 | 350 | 350 | 327 | 333 | 67,000 | 333 |
| 1993-04-01 | 335 | 336 | 331 | 336 | 31,000 | 336 |
| 1993-03-31 | 350 | 350 | 335 | 335 | 93,000 | 335 |
| 1993-03-30 | 349 | 349 | 340 | 343 | 101,000 | 343 |
| 1993-03-29 | 310 | 331 | 308 | 325 | 51,000 | 325 |
| 1993-03-26 | 310 | 310 | 301 | 307 | 38,000 | 307 |
| 1993-03-25 | 310 | 313 | 303 | 306 | 21,000 | 306 |
| 1993-03-24 | 314 | 315 | 310 | 310 | 19,000 | 310 |
| 1993-03-23 | 315 | 320 | 315 | 315 | 33,000 | 315 |
| 1993-03-22 | 321 | 326 | 320 | 320 | 31,000 | 320 |
| 1993-03-19 | 321 | 325 | 320 | 320 | 27,000 | 320 |
| 1993-03-18 | 310 | 320 | 310 | 318 | 42,000 | 318 |
| 1993-03-17 | 305 | 309 | 301 | 301 | 8,000 | 301 |
| 1993-03-16 | 306 | 307 | 300 | 305 | 14,000 | 305 |
| 1993-03-15 | 310 | 310 | 307 | 307 | 10,000 | 307 |
| 1993-03-12 | 310 | 310 | 305 | 306 | 38,000 | 306 |
| 1993-03-11 | 305 | 309 | 300 | 300 | 26,000 | 300 |
| 1993-03-10 | 302 | 310 | 300 | 300 | 35,000 | 300 |
| 1993-03-09 | 310 | 312 | 300 | 300 | 40,000 | 300 |
| 1993-03-08 | 305 | 309 | 295 | 308 | 13,000 | 308 |
| 1993-03-05 | 296 | 300 | 296 | 300 | 13,000 | 300 |
| 1993-03-04 | 291 | 300 | 291 | 291 | 19,000 | 291 |
| 1993-03-03 | 291 | 292 | 291 | 291 | 24,000 | 291 |
| 1993-03-02 | 298 | 305 | 290 | 292 | 24,000 | 292 |
| 1993-03-01 | 304 | 310 | 302 | 302 | 27,000 | 302 |
| 1993-02-26 | 301 | 301 | 295 | 299 | 36,000 | 299 |
| 1993-02-25 | 301 | 305 | 301 | 301 | 9,000 | 301 |
| 1993-02-24 | 302 | 305 | 301 | 301 | 18,000 | 301 |
| 1993-02-23 | 302 | 307 | 300 | 300 | 14,000 | 300 |
| 1993-02-22 | 302 | 305 | 300 | 302 | 28,000 | 302 |
| 1993-02-19 | 302 | 307 | 302 | 302 | 19,000 | 302 |
| 1993-02-18 | 305 | 305 | 302 | 305 | 9,000 | 305 |
| 1993-02-17 | 309 | 309 | 305 | 305 | 5,000 | 305 |
| 1993-02-16 | 310 | 310 | 301 | 301 | 5,000 | 301 |
| 1993-02-15 | 310 | 310 | 300 | 300 | 17,000 | 300 |
| 1993-02-12 | 305 | 310 | 302 | 310 | 9,000 | 310 |
| 1993-02-10 | 303 | 303 | 300 | 300 | 10,000 | 300 |
| 1993-02-09 | 310 | 310 | 300 | 303 | 13,000 | 303 |
| 1993-02-08 | 320 | 320 | 315 | 315 | 23,000 | 315 |
| 1993-02-05 | 312 | 313 | 307 | 313 | 12,000 | 313 |
| 1993-02-04 | 323 | 324 | 307 | 307 | 12,000 | 307 |
| 1993-02-03 | 320 | 325 | 306 | 324 | 29,000 | 324 |
| 1993-02-02 | 300 | 319 | 300 | 319 | 18,000 | 319 |
| 1993-02-01 | 300 | 300 | 298 | 300 | 19,000 | 300 |
| 1993-01-29 | 300 | 304 | 299 | 299 | 19,000 | 299 |
| 1993-01-28 | 300 | 300 | 295 | 300 | 18,000 | 300 |
| 1993-01-27 | 300 | 300 | 290 | 295 | 30,000 | 295 |
| 1993-01-26 | 280 | 295 | 280 | 295 | 17,000 | 295 |
| 1993-01-25 | 290 | 290 | 285 | 285 | 5,000 | 285 |
| 1993-01-22 | 294 | 294 | 290 | 290 | 16,000 | 290 |
| 1993-01-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1993-01-20 | 297 | 299 | 294 | 294 | 16,000 | 294 |
| 1993-01-19 | 292 | 297 | 292 | 297 | 5,000 | 297 |
| 1993-01-18 | 300 | 300 | 297 | 297 | 7,000 | 297 |
| 1993-01-14 | 298 | 301 | 298 | 299 | 19,000 | 299 |
| 1993-01-13 | 305 | 305 | 295 | 300 | 10,000 | 300 |
| 1993-01-12 | 319 | 319 | 314 | 315 | 7,000 | 315 |
| 1993-01-11 | 322 | 323 | 320 | 320 | 5,000 | 320 |
| 1993-01-08 | 329 | 329 | 321 | 325 | 39,000 | 325 |
| 1993-01-07 | 328 | 342 | 320 | 322 | 79,000 | 322 |
| 1993-01-06 | 309 | 320 | 305 | 315 | 93,000 | 315 |
| 1993-01-05 | 300 | 305 | 290 | 290 | 30,000 | 290 |
| 1993-01-04 | 300 | 302 | 300 | 302 | 5,000 | 302 |
分割・併合履歴 ： なし
