3302 帝国繊維(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 494 | 494 | 480 | 480 | 55,000 | 480 |
| 1995-12-28 | 485 | 510 | 470 | 486 | 409,000 | 486 |
| 1995-12-27 | 465 | 483 | 465 | 480 | 404,000 | 480 |
| 1995-12-26 | 432 | 450 | 430 | 450 | 263,000 | 450 |
| 1995-12-25 | 421 | 429 | 421 | 429 | 73,000 | 429 |
| 1995-12-22 | 423 | 430 | 415 | 421 | 80,000 | 421 |
| 1995-12-21 | 418 | 425 | 417 | 424 | 34,000 | 424 |
| 1995-12-20 | 414 | 422 | 407 | 418 | 44,000 | 418 |
| 1995-12-19 | 407 | 420 | 407 | 409 | 57,000 | 409 |
| 1995-12-18 | 425 | 428 | 406 | 413 | 68,000 | 413 |
| 1995-12-15 | 410 | 420 | 404 | 420 | 113,000 | 420 |
| 1995-12-14 | 418 | 418 | 400 | 410 | 107,000 | 410 |
| 1995-12-13 | 386 | 420 | 386 | 415 | 160,000 | 415 |
| 1995-12-12 | 386 | 390 | 386 | 386 | 10,000 | 386 |
| 1995-12-11 | 385 | 386 | 385 | 385 | 8,000 | 385 |
| 1995-12-08 | 390 | 390 | 385 | 385 | 8,000 | 385 |
| 1995-12-07 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1995-12-06 | 389 | 391 | 380 | 385 | 26,000 | 385 |
| 1995-12-05 | 391 | 396 | 391 | 391 | 22,000 | 391 |
| 1995-12-04 | 389 | 390 | 385 | 386 | 37,000 | 386 |
| 1995-12-01 | 368 | 380 | 368 | 375 | 19,000 | 375 |
| 1995-11-30 | 375 | 375 | 375 | 375 | 16,000 | 375 |
| 1995-11-29 | 379 | 379 | 350 | 350 | 27,000 | 350 |
| 1995-11-28 | 378 | 380 | 371 | 379 | 12,000 | 379 |
| 1995-11-27 | 376 | 378 | 376 | 376 | 8,000 | 376 |
| 1995-11-24 | 378 | 378 | 378 | 378 | 12,000 | 378 |
| 1995-11-22 | 369 | 380 | 369 | 380 | 25,000 | 380 |
| 1995-11-21 | 378 | 378 | 371 | 371 | 20,000 | 371 |
| 1995-11-20 | 376 | 380 | 375 | 375 | 17,000 | 375 |
| 1995-11-17 | 360 | 370 | 360 | 368 | 16,000 | 368 |
| 1995-11-16 | 354 | 355 | 354 | 355 | 9,000 | 355 |
| 1995-11-15 | 355 | 360 | 351 | 351 | 16,000 | 351 |
| 1995-11-14 | 357 | 358 | 356 | 358 | 11,000 | 358 |
| 1995-11-13 | 355 | 370 | 355 | 356 | 9,000 | 356 |
| 1995-11-10 | 355 | 355 | 355 | 355 | 10,000 | 355 |
| 1995-11-09 | 371 | 371 | 355 | 355 | 3,000 | 355 |
| 1995-11-08 | 365 | 370 | 349 | 356 | 18,000 | 356 |
| 1995-11-07 | 378 | 378 | 368 | 370 | 8,000 | 370 |
| 1995-11-06 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1995-11-02 | 376 | 376 | 376 | 376 | 12,000 | 376 |
| 1995-11-01 | 348 | 348 | 347 | 347 | 9,000 | 347 |
| 1995-10-31 | 355 | 355 | 345 | 346 | 12,000 | 346 |
| 1995-10-30 | 346 | 350 | 346 | 350 | 7,000 | 350 |
| 1995-10-27 | 355 | 355 | 349 | 349 | 8,000 | 349 |
| 1995-10-26 | 355 | 355 | 348 | 350 | 10,000 | 350 |
| 1995-10-25 | 368 | 368 | 353 | 353 | 6,000 | 353 |
| 1995-10-24 | 374 | 374 | 369 | 369 | 5,000 | 369 |
| 1995-10-23 | 387 | 387 | 375 | 379 | 13,000 | 379 |
| 1995-10-20 | 380 | 389 | 380 | 389 | 23,000 | 389 |
| 1995-10-19 | 360 | 362 | 360 | 362 | 5,000 | 362 |
| 1995-10-18 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1995-10-17 | 347 | 355 | 340 | 355 | 16,000 | 355 |
| 1995-10-16 | 340 | 346 | 340 | 346 | 9,000 | 346 |
| 1995-10-13 | 346 | 350 | 346 | 350 | 23,000 | 350 |
| 1995-10-12 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 1995-10-11 | 358 | 358 | 355 | 358 | 11,000 | 358 |
| 1995-10-09 | 358 | 358 | 350 | 350 | 27,000 | 350 |
| 1995-10-06 | 355 | 358 | 353 | 358 | 10,000 | 358 |
| 1995-10-05 | 353 | 354 | 353 | 353 | 7,000 | 353 |
| 1995-10-04 | 355 | 355 | 352 | 353 | 8,000 | 353 |
| 1995-10-03 | 352 | 352 | 350 | 350 | 12,000 | 350 |
| 1995-10-02 | 360 | 360 | 355 | 355 | 13,000 | 355 |
| 1995-09-29 | 356 | 359 | 356 | 359 | 3,000 | 359 |
| 1995-09-28 | 355 | 356 | 355 | 356 | 41,000 | 356 |
| 1995-09-26 | 355 | 355 | 352 | 355 | 16,000 | 355 |
| 1995-09-25 | 355 | 361 | 351 | 361 | 9,000 | 361 |
| 1995-09-22 | 365 | 365 | 361 | 361 | 4,000 | 361 |
| 1995-09-21 | 371 | 371 | 370 | 370 | 6,000 | 370 |
| 1995-09-20 | 375 | 376 | 371 | 371 | 20,000 | 371 |
| 1995-09-19 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 1995-09-18 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1995-09-14 | 382 | 388 | 370 | 370 | 13,000 | 370 |
| 1995-09-13 | 389 | 390 | 380 | 381 | 26,000 | 381 |
| 1995-09-12 | 371 | 389 | 370 | 389 | 15,000 | 389 |
| 1995-09-11 | 370 | 370 | 368 | 370 | 7,000 | 370 |
| 1995-09-08 | 357 | 377 | 357 | 358 | 51,000 | 358 |
| 1995-09-07 | 365 | 367 | 365 | 367 | 17,000 | 367 |
| 1995-09-06 | 366 | 368 | 366 | 367 | 23,000 | 367 |
| 1995-09-05 | 382 | 382 | 371 | 371 | 13,000 | 371 |
| 1995-09-04 | 401 | 401 | 382 | 382 | 15,000 | 382 |
| 1995-09-01 | 395 | 396 | 395 | 396 | 12,000 | 396 |
| 1995-08-31 | 395 | 395 | 382 | 392 | 7,000 | 392 |
| 1995-08-30 | 400 | 400 | 397 | 397 | 10,000 | 397 |
| 1995-08-29 | 392 | 397 | 390 | 397 | 17,000 | 397 |
| 1995-08-28 | 392 | 400 | 392 | 393 | 13,000 | 393 |
| 1995-08-25 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 1995-08-24 | 411 | 411 | 406 | 406 | 13,000 | 406 |
| 1995-08-23 | 425 | 430 | 409 | 410 | 87,000 | 410 |
| 1995-08-22 | 390 | 418 | 387 | 418 | 101,000 | 418 |
| 1995-08-21 | 389 | 390 | 379 | 388 | 24,000 | 388 |
| 1995-08-18 | 363 | 363 | 360 | 360 | 24,000 | 360 |
| 1995-08-17 | 391 | 391 | 383 | 383 | 18,000 | 383 |
| 1995-08-16 | 375 | 398 | 375 | 391 | 51,000 | 391 |
| 1995-08-15 | 365 | 365 | 350 | 350 | 6,000 | 350 |
| 1995-08-14 | 360 | 365 | 360 | 365 | 12,000 | 365 |
| 1995-08-11 | 355 | 355 | 354 | 355 | 76,000 | 355 |
| 1995-08-10 | 351 | 355 | 351 | 355 | 6,000 | 355 |
| 1995-08-08 | 354 | 356 | 351 | 351 | 5,000 | 351 |
| 1995-08-07 | 360 | 360 | 359 | 359 | 6,000 | 359 |
| 1995-08-04 | 350 | 350 | 346 | 350 | 7,000 | 350 |
| 1995-08-03 | 355 | 360 | 346 | 355 | 17,000 | 355 |
| 1995-08-02 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 1995-08-01 | 360 | 360 | 351 | 360 | 9,000 | 360 |
| 1995-07-31 | 360 | 369 | 360 | 360 | 32,000 | 360 |
| 1995-07-28 | 345 | 348 | 345 | 348 | 7,000 | 348 |
| 1995-07-27 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1995-07-26 | 340 | 340 | 340 | 340 | 16,000 | 340 |
| 1995-07-25 | 350 | 350 | 346 | 346 | 2,000 | 346 |
| 1995-07-21 | 351 | 355 | 345 | 355 | 11,000 | 355 |
| 1995-07-20 | 350 | 351 | 350 | 350 | 6,000 | 350 |
| 1995-07-19 | 360 | 360 | 345 | 345 | 10,000 | 345 |
| 1995-07-18 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 1995-07-17 | 359 | 360 | 358 | 360 | 7,000 | 360 |
| 1995-07-14 | 365 | 365 | 356 | 358 | 4,000 | 358 |
| 1995-07-13 | 365 | 370 | 360 | 360 | 10,000 | 360 |
| 1995-07-12 | 359 | 360 | 355 | 356 | 10,000 | 356 |
| 1995-07-11 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 1995-07-10 | 361 | 361 | 360 | 360 | 15,000 | 360 |
| 1995-07-07 | 339 | 351 | 336 | 346 | 29,000 | 346 |
| 1995-07-06 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1995-07-04 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1995-07-03 | 335 | 335 | 311 | 312 | 13,000 | 312 |
| 1995-06-30 | 340 | 340 | 338 | 338 | 7,000 | 338 |
| 1995-06-29 | 329 | 330 | 329 | 330 | 16,000 | 330 |
| 1995-06-28 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 1995-06-27 | 324 | 324 | 320 | 320 | 4,000 | 320 |
| 1995-06-26 | 320 | 325 | 316 | 324 | 21,000 | 324 |
| 1995-06-23 | 315 | 320 | 302 | 320 | 39,000 | 320 |
| 1995-06-22 | 320 | 325 | 315 | 316 | 26,000 | 316 |
| 1995-06-21 | 324 | 324 | 320 | 320 | 4,000 | 320 |
| 1995-06-20 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1995-06-19 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 1995-06-16 | 327 | 330 | 325 | 325 | 33,000 | 325 |
| 1995-06-15 | 330 | 330 | 320 | 325 | 17,000 | 325 |
| 1995-06-14 | 330 | 335 | 330 | 330 | 9,000 | 330 |
| 1995-06-13 | 330 | 340 | 330 | 330 | 40,000 | 330 |
| 1995-06-12 | 351 | 351 | 315 | 315 | 33,000 | 315 |
| 1995-06-09 | 380 | 380 | 374 | 374 | 8,000 | 374 |
| 1995-06-08 | 382 | 387 | 381 | 381 | 6,000 | 381 |
| 1995-06-07 | 393 | 393 | 380 | 380 | 21,000 | 380 |
| 1995-06-06 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 1995-06-05 | 396 | 396 | 388 | 390 | 21,000 | 390 |
| 1995-06-02 | 396 | 402 | 396 | 402 | 6,000 | 402 |
| 1995-06-01 | 390 | 391 | 390 | 391 | 7,000 | 391 |
| 1995-05-31 | 399 | 399 | 390 | 390 | 15,000 | 390 |
| 1995-05-30 | 396 | 403 | 393 | 403 | 21,000 | 403 |
| 1995-05-29 | 399 | 399 | 395 | 395 | 16,000 | 395 |
| 1995-05-26 | 400 | 400 | 395 | 400 | 12,000 | 400 |
| 1995-05-25 | 401 | 401 | 401 | 401 | 6,000 | 401 |
| 1995-05-24 | 405 | 405 | 401 | 401 | 25,000 | 401 |
| 1995-05-23 | 404 | 405 | 404 | 405 | 4,000 | 405 |
| 1995-05-22 | 410 | 410 | 401 | 401 | 9,000 | 401 |
| 1995-05-19 | 413 | 413 | 410 | 410 | 19,000 | 410 |
| 1995-05-18 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1995-05-17 | 415 | 420 | 410 | 420 | 14,000 | 420 |
| 1995-05-16 | 419 | 420 | 415 | 415 | 29,000 | 415 |
| 1995-05-15 | 420 | 420 | 413 | 413 | 30,000 | 413 |
| 1995-05-12 | 439 | 448 | 420 | 421 | 39,000 | 421 |
| 1995-05-11 | 438 | 440 | 438 | 439 | 13,000 | 439 |
| 1995-05-10 | 439 | 449 | 438 | 449 | 9,000 | 449 |
| 1995-05-09 | 442 | 445 | 442 | 445 | 9,000 | 445 |
| 1995-05-08 | 450 | 450 | 438 | 438 | 15,000 | 438 |
| 1995-05-02 | 445 | 450 | 436 | 446 | 30,000 | 446 |
| 1995-05-01 | 441 | 448 | 440 | 440 | 7,000 | 440 |
| 1995-04-28 | 448 | 448 | 426 | 426 | 21,000 | 426 |
| 1995-04-27 | 455 | 456 | 445 | 448 | 37,000 | 448 |
| 1995-04-26 | 465 | 465 | 448 | 450 | 84,000 | 450 |
| 1995-04-25 | 460 | 485 | 454 | 468 | 221,000 | 468 |
| 1995-04-24 | 430 | 464 | 430 | 455 | 255,000 | 455 |
| 1995-04-21 | 435 | 435 | 422 | 422 | 21,000 | 422 |
| 1995-04-20 | 427 | 437 | 427 | 435 | 10,000 | 435 |
| 1995-04-19 | 424 | 427 | 424 | 427 | 4,000 | 427 |
| 1995-04-18 | 423 | 430 | 423 | 423 | 8,000 | 423 |
| 1995-04-17 | 430 | 430 | 422 | 422 | 13,000 | 422 |
| 1995-04-14 | 431 | 431 | 430 | 430 | 6,000 | 430 |
| 1995-04-13 | 435 | 436 | 430 | 430 | 26,000 | 430 |
| 1995-04-12 | 431 | 440 | 430 | 430 | 14,000 | 430 |
| 1995-04-11 | 415 | 425 | 415 | 425 | 10,000 | 425 |
| 1995-04-10 | 433 | 433 | 412 | 412 | 41,000 | 412 |
| 1995-04-07 | 460 | 460 | 431 | 431 | 27,000 | 431 |
| 1995-04-06 | 465 | 465 | 455 | 461 | 54,000 | 461 |
| 1995-04-05 | 490 | 491 | 452 | 466 | 164,000 | 466 |
| 1995-04-04 | 452 | 480 | 452 | 480 | 208,000 | 480 |
| 1995-04-03 | 449 | 455 | 439 | 454 | 330,000 | 454 |
| 1995-03-31 | 454 | 454 | 445 | 454 | 45,000 | 454 |
| 1995-03-30 | 410 | 447 | 410 | 445 | 45,000 | 445 |
| 1995-03-29 | 404 | 410 | 403 | 410 | 24,000 | 410 |
| 1995-03-28 | 400 | 400 | 398 | 398 | 29,000 | 398 |
| 1995-03-27 | 400 | 410 | 392 | 392 | 22,000 | 392 |
| 1995-03-24 | 390 | 400 | 390 | 400 | 59,000 | 400 |
| 1995-03-23 | 410 | 410 | 395 | 395 | 48,000 | 395 |
| 1995-03-22 | 404 | 411 | 398 | 411 | 40,000 | 411 |
| 1995-03-20 | 410 | 410 | 403 | 403 | 27,000 | 403 |
| 1995-03-17 | 410 | 415 | 410 | 410 | 14,000 | 410 |
| 1995-03-16 | 404 | 405 | 400 | 405 | 213,000 | 405 |
| 1995-03-15 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 1995-03-14 | 410 | 410 | 400 | 400 | 24,000 | 400 |
| 1995-03-13 | 406 | 409 | 401 | 401 | 8,000 | 401 |
| 1995-03-10 | 407 | 407 | 406 | 406 | 7,000 | 406 |
| 1995-03-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-03-08 | 401 | 403 | 400 | 403 | 6,000 | 403 |
| 1995-03-07 | 406 | 406 | 405 | 405 | 15,000 | 405 |
| 1995-03-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-03-03 | 410 | 410 | 405 | 405 | 11,000 | 405 |
| 1995-03-02 | 401 | 410 | 401 | 410 | 13,000 | 410 |
| 1995-03-01 | 410 | 410 | 405 | 405 | 12,000 | 405 |
| 1995-02-28 | 406 | 410 | 406 | 410 | 5,000 | 410 |
| 1995-02-27 | 401 | 402 | 400 | 401 | 17,000 | 401 |
| 1995-02-24 | 411 | 411 | 408 | 410 | 11,000 | 410 |
| 1995-02-23 | 415 | 417 | 410 | 410 | 7,000 | 410 |
| 1995-02-22 | 427 | 427 | 415 | 416 | 72,000 | 416 |
| 1995-02-21 | 425 | 430 | 425 | 427 | 8,000 | 427 |
| 1995-02-20 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 1995-02-17 | 420 | 425 | 418 | 418 | 8,000 | 418 |
| 1995-02-16 | 410 | 420 | 410 | 418 | 19,000 | 418 |
| 1995-02-15 | 425 | 425 | 415 | 415 | 32,000 | 415 |
| 1995-02-14 | 428 | 430 | 420 | 425 | 47,000 | 425 |
| 1995-02-13 | 429 | 430 | 428 | 428 | 20,000 | 428 |
| 1995-02-10 | 430 | 432 | 425 | 430 | 19,000 | 430 |
| 1995-02-09 | 447 | 448 | 435 | 435 | 43,000 | 435 |
| 1995-02-08 | 440 | 445 | 435 | 442 | 92,000 | 442 |
| 1995-02-07 | 466 | 466 | 435 | 435 | 43,000 | 435 |
| 1995-02-06 | 444 | 474 | 444 | 461 | 75,000 | 461 |
| 1995-02-03 | 415 | 440 | 415 | 437 | 24,000 | 437 |
| 1995-02-02 | 425 | 427 | 411 | 411 | 33,000 | 411 |
| 1995-02-01 | 408 | 425 | 406 | 425 | 25,000 | 425 |
| 1995-01-31 | 403 | 410 | 400 | 406 | 47,000 | 406 |
| 1995-01-30 | 407 | 407 | 390 | 402 | 70,000 | 402 |
| 1995-01-27 | 415 | 415 | 402 | 405 | 29,000 | 405 |
| 1995-01-26 | 415 | 418 | 415 | 415 | 37,000 | 415 |
| 1995-01-25 | 413 | 420 | 407 | 420 | 42,000 | 420 |
| 1995-01-24 | 402 | 417 | 397 | 417 | 15,000 | 417 |
| 1995-01-20 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 1995-01-19 | 443 | 443 | 430 | 430 | 20,000 | 430 |
| 1995-01-18 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 1995-01-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-01-13 | 441 | 441 | 435 | 440 | 19,000 | 440 |
| 1995-01-12 | 441 | 441 | 435 | 440 | 29,000 | 440 |
| 1995-01-11 | 451 | 453 | 440 | 440 | 8,000 | 440 |
| 1995-01-10 | 442 | 450 | 442 | 450 | 10,000 | 450 |
| 1995-01-09 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 1995-01-05 | 466 | 466 | 455 | 455 | 5,000 | 455 |
| 1995-01-04 | 470 | 470 | 466 | 466 | 3,000 | 466 |
分割・併合履歴 ： なし