3302 帝国繊維(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	470	470	469	469	5,000	469
1994-12-29	475	475	470	470	2,000	470
1994-12-28	490	490	479	480	15,000	480
1994-12-27	480	494	480	494	46,000	494
1994-12-26	440	460	440	460	47,000	460
1994-12-22	440	442	427	430	71,000	430
1994-12-21	445	448	440	442	31,000	442
1994-12-20	451	452	440	440	28,000	440
1994-12-19	455	455	450	450	13,000	450
1994-12-16	454	457	454	455	9,000	455
1994-12-15	460	460	450	450	36,000	450
1994-12-14	475	485	455	455	35,000	455
1994-12-13	497	497	480	480	75,000	480
1994-12-12	490	498	485	495	58,000	495
1994-12-09	470	475	465	470	13,000	470
1994-12-08	478	479	465	475	23,000	475
1994-12-07	490	490	479	480	13,000	480
1994-12-06	490	490	489	490	8,000	490
1994-12-02	476	490	470	490	23,000	490
1994-12-01	472	480	471	476	6,000	476
1994-11-30	475	475	470	473	14,000	473
1994-11-29	480	480	475	480	22,000	480
1994-11-28	484	490	480	484	15,000	484
1994-11-25	455	470	455	470	10,000	470
1994-11-24	455	455	455	455	27,000	455
1994-11-22	515	515	490	500	24,000	500
1994-11-21	509	518	505	515	39,000	515
1994-11-18	495	501	495	500	48,000	500
1994-11-17	518	518	490	495	102,000	495
1994-11-16	545	567	525	530	693,000	530
1994-11-15	515	545	515	545	301,000	545
1994-11-14	500	515	500	515	70,000	515
1994-11-11	506	510	496	507	89,000	507
1994-11-10	518	518	510	510	96,000	510
1994-11-09	511	520	508	519	113,000	519
1994-11-08	508	520	507	510	113,000	510
1994-11-07	513	513	507	507	62,000	507
1994-11-04	505	514	503	512	86,000	512
1994-11-02	487	511	487	505	89,000	505
1994-11-01	475	490	475	486	33,000	486
1994-10-31	480	480	475	480	23,000	480
1994-10-28	461	465	460	460	15,000	460
1994-10-27	452	460	450	456	27,000	456
1994-10-26	448	460	448	455	27,000	455
1994-10-25	446	450	445	450	22,000	450
1994-10-24	446	450	446	450	9,000	450
1994-10-21	448	450	446	446	10,000	446
1994-10-20	458	461	446	446	25,000	446
1994-10-19	450	459	450	459	15,000	459
1994-10-18	441	447	441	446	17,000	446
1994-10-17	455	455	440	440	25,000	440
1994-10-14	456	456	455	455	14,000	455
1994-10-13	453	464	453	455	23,000	455
1994-10-12	442	450	442	450	17,000	450
1994-10-11	453	453	453	453	9,000	453
1994-10-07	440	449	440	443	13,000	443
1994-10-06	444	447	444	444	18,000	444
1994-10-05	445	450	443	444	27,000	444
1994-10-04	450	455	441	445	44,000	445
1994-10-03	500	500	470	470	35,000	470
1994-09-30	523	523	500	510	166,000	510
1994-09-29	525	535	523	523	140,000	523
1994-09-28	529	530	514	525	300,000	525
1994-09-27	513	530	510	519	453,000	519
1994-09-26	499	515	495	506	100,000	506
1994-09-22	468	494	468	490	95,000	490
1994-09-21	460	468	460	463	47,000	463
1994-09-20	440	459	440	455	74,000	455
1994-09-19	442	449	440	444	40,000	444
1994-09-16	437	450	437	441	32,000	441
1994-09-14	430	435	430	433	22,000	433
1994-09-13	425	435	420	435	11,000	435
1994-09-12	415	425	415	425	12,000	425
1994-09-09	420	420	418	420	9,000	420
1994-09-08	423	423	420	420	11,000	420
1994-09-07	425	430	425	425	10,000	425
1994-09-06	410	432	410	431	23,000	431
1994-09-05	410	410	395	410	32,000	410
1994-09-02	420	420	412	415	13,000	415
1994-09-01	415	421	410	420	15,000	420
1994-08-31	429	429	421	421	7,000	421
1994-08-30	437	440	429	429	25,000	429
1994-08-29	436	436	436	436	1,000	436
1994-08-26	432	439	430	435	20,000	435
1994-08-25	437	440	436	436	31,000	436
1994-08-24	452	452	446	446	2,000	446
1994-08-23	445	448	445	445	7,000	445
1994-08-22	457	457	457	457	1,000	457
1994-08-19	451	452	451	452	12,000	452
1994-08-18	461	461	460	460	5,000	460
1994-08-17	453	456	453	456	4,000	456
1994-08-16	453	453	453	453	1,000	453
1994-08-15	451	455	451	451	12,000	451
1994-08-12	450	450	450	450	6,000	450
1994-08-11	460	460	459	460	16,000	460
1994-08-10	468	468	465	465	7,000	465
1994-08-09	470	470	467	468	21,000	468
1994-08-08	470	474	470	470	18,000	470
1994-08-05	467	472	467	472	8,000	472
1994-08-04	466	466	466	466	7,000	466
1994-08-03	472	476	471	471	6,000	471
1994-08-02	465	465	465	465	3,000	465
1994-08-01	460	465	460	461	5,000	461
1994-07-29	455	460	455	460	8,000	460
1994-07-28	464	464	445	455	34,000	455
1994-07-27	482	484	464	464	24,000	464
1994-07-26	500	500	485	485	16,000	485
1994-07-25	511	511	500	500	23,000	500
1994-07-22	500	502	500	501	15,000	501
1994-07-21	510	510	497	502	30,000	502
1994-07-20	500	501	498	501	29,000	501
1994-07-19	501	501	500	500	27,000	500
1994-07-18	506	506	501	501	22,000	501
1994-07-15	511	511	500	501	32,000	501
1994-07-14	505	506	501	501	40,000	501
1994-07-13	501	505	501	505	29,000	505
1994-07-12	503	510	502	508	18,000	508
1994-07-11	502	503	502	502	7,000	502
1994-07-08	518	522	501	501	26,000	501
1994-07-07	502	520	501	518	24,000	518
1994-07-06	517	518	506	506	12,000	506
1994-07-05	511	518	510	518	27,000	518
1994-07-04	505	505	501	505	12,000	505
1994-07-01	524	524	500	500	29,000	500
1994-06-30	517	520	505	515	29,000	515
1994-06-29	529	529	510	520	11,000	520
1994-06-28	500	530	500	530	51,000	530
1994-06-27	500	508	495	500	90,000	500
1994-06-24	539	539	511	520	95,000	520
1994-06-23	555	560	530	533	201,000	533
1994-06-22	505	548	495	548	185,000	548
1994-06-21	565	570	530	535	552,000	535
1994-06-20	558	574	558	559	492,000	559
1994-06-17	520	540	520	540	157,000	540
1994-06-16	515	520	514	515	53,000	515
1994-06-15	519	520	508	510	70,000	510
1994-06-14	516	521	515	520	107,000	520
1994-06-13	496	506	495	506	53,000	506
1994-06-10	498	499	492	492	77,000	492
1994-06-09	494	494	486	486	29,000	486
1994-06-08	484	490	484	490	47,000	490
1994-06-07	475	485	471	485	31,000	485
1994-06-06	472	473	467	473	12,000	473
1994-06-03	470	470	462	462	29,000	462
1994-06-02	465	470	461	470	33,000	470
1994-06-01	470	470	460	460	49,000	460
1994-05-31	469	473	469	473	21,000	473
1994-05-30	470	470	464	464	22,000	464
1994-05-27	475	475	469	469	19,000	469
1994-05-26	470	475	469	471	61,000	471
1994-05-24	470	480	468	470	21,000	470
1994-05-23	480	480	467	470	41,000	470
1994-05-20	472	485	468	485	75,000	485
1994-05-19	478	480	472	473	72,000	473
1994-05-18	495	497	483	488	101,000	488
1994-05-17	480	500	480	488	376,000	488
1994-05-16	466	483	466	476	170,000	476
1994-05-13	447	470	447	463	148,000	463
1994-05-12	448	449	447	449	34,000	449
1994-05-11	427	445	427	443	44,000	443
1994-05-10	434	434	427	427	35,000	427
1994-05-09	430	439	430	439	29,000	439
1994-05-06	435	435	423	423	15,000	423
1994-05-02	435	435	435	435	5,000	435
1994-04-28	439	450	430	435	51,000	435
1994-04-27	425	450	423	443	126,000	443
1994-04-26	429	430	415	415	60,000	415
1994-04-25	435	435	425	434	37,000	434
1994-04-22	429	430	412	430	68,000	430
1994-04-21	420	420	410	420	8,000	420
1994-04-20	413	424	413	420	27,000	420
1994-04-19	426	426	415	415	13,000	415
1994-04-18	427	430	426	426	21,000	426
1994-04-15	421	424	416	424	23,000	424
1994-04-14	422	422	416	416	27,000	416
1994-04-13	420	423	407	417	30,000	417
1994-04-12	417	423	417	423	24,000	423
1994-04-11	415	419	412	412	22,000	412
1994-04-08	414	435	400	410	179,000	410
1994-04-07	397	400	394	400	120,000	400
1994-04-06	400	400	395	395	11,000	395
1994-04-04	390	390	380	380	6,000	380
1994-04-01	385	390	385	390	11,000	390
1994-03-31	386	386	386	386	6,000	386
1994-03-30	391	391	385	385	11,000	385
1994-03-29	400	400	391	391	22,000	391
1994-03-28	390	398	390	391	5,000	391
1994-03-25	391	400	391	393	13,000	393
1994-03-24	395	395	390	390	24,000	390
1994-03-23	410	410	400	400	6,000	400
1994-03-22	410	415	408	410	30,000	410
1994-03-18	418	418	407	409	38,000	409
1994-03-17	400	419	398	418	78,000	418
1994-03-16	400	400	400	400	7,000	400
1994-03-15	400	400	380	380	34,000	380
1994-03-14	398	403	395	400	14,000	400
1994-03-11	400	401	395	397	34,000	397
1994-03-10	385	400	385	400	48,000	400
1994-03-09	380	385	380	385	12,000	385
1994-03-08	385	385	380	380	9,000	380
1994-03-07	377	385	377	380	26,000	380
1994-03-04	365	367	365	367	4,000	367
1994-03-03	364	367	363	365	11,000	365
1994-03-02	363	364	360	363	11,000	363
1994-03-01	361	363	360	363	13,000	363
1994-02-28	360	360	360	360	11,000	360
1994-02-25	360	362	360	362	11,000	362
1994-02-24	359	359	355	355	5,000	355
1994-02-23	358	358	355	355	4,000	355
1994-02-22	366	366	358	358	11,000	358
1994-02-21	361	361	355	361	18,000	361
1994-02-18	356	357	356	356	6,000	356
1994-02-17	365	365	357	357	6,000	357
1994-02-16	367	370	367	368	7,000	368
1994-02-15	357	362	357	362	11,000	362
1994-02-14	379	380	371	372	9,000	372
1994-02-10	387	390	387	390	22,000	390
1994-02-09	391	391	386	387	18,000	387
1994-02-08	390	400	386	386	14,000	386
1994-02-07	385	385	380	385	27,000	385
1994-02-04	390	390	388	390	19,000	390
1994-02-03	400	400	385	385	41,000	385
1994-02-02	394	395	390	393	25,000	393
1994-02-01	393	405	390	390	66,000	390
1994-01-31	393	393	390	390	24,000	390
1994-01-28	356	363	352	363	15,000	363
1994-01-27	350	360	350	355	11,000	355
1994-01-26	346	355	346	355	3,000	355
1994-01-25	342	345	342	342	8,000	342
1994-01-24	345	350	340	341	33,000	341
1994-01-21	365	375	365	365	5,000	365
1994-01-20	372	372	365	367	18,000	367
1994-01-19	370	375	365	371	17,000	371
1994-01-18	380	385	380	380	9,000	380
1994-01-17	398	400	374	385	49,000	385
1994-01-14	365	390	365	390	28,000	390
1994-01-13	355	365	354	365	26,000	365
1994-01-12	336	350	336	350	21,000	350
1994-01-11	346	350	346	346	20,000	346
1994-01-10	320	338	320	338	14,000	338
1994-01-07	310	320	310	315	22,000	315
1994-01-06	320	320	320	320	5,000	320
1994-01-05	310	310	310	310	1,000	310
1994-01-04	310	312	307	312	10,000	312

分割・併合履歴：なし