3302 帝国繊維(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3050951349949923,000499
1996-12-2751752850152860,000528
1996-12-26516547515527105,000527
1996-12-25485508460508150,000508
1996-12-2449451448448782,000487
1996-12-2053353449751474,000514
1996-12-1956756753053963,000539
1996-12-1858558555056864,000568
1996-12-1760060058558532,000585
1996-12-1659660059160018,000600
1996-12-1358060058060037,000600
1996-12-125896085876085,000608
1996-12-1162062059959925,000599
1996-12-1062163561061959,000619
1996-12-0958161058161015,000610
1996-12-0659159958058032,000580
1996-12-0556556756556719,000567
1996-12-0458058057057024,000570
1996-12-0359059958258249,000582
1996-12-0260060558558550,000585
1996-11-2960861560060034,000600
1996-11-2861562560860838,000608
1996-11-27595650594618602,000618
1996-11-2659959958659640,000596
1996-11-2560561059160020,000600
1996-11-2260160959760555,000605
1996-11-2160462060160245,000602
1996-11-20614614598600178,000600
1996-11-1961061661061119,000611
1996-11-1861361361061025,000610
1996-11-15625625610610121,000610
1996-11-1464064063263274,000632
1996-11-13640659640650101,000650
1996-11-1262564062063954,000639
1996-11-1163063961562012,000620
1996-11-0860763060763028,000630
1996-11-0763064061161762,000617
1996-11-0662063062063062,000630
1996-11-0564064062062028,000620
1996-11-0165765763564073,000640
1996-10-31602658602657109,000657
1996-10-3060761060260239,000602
1996-10-2960061260061025,000610
1996-10-2860361060060038,000600
1996-10-2561061660061088,000610
1996-10-2460061660061664,000616
1996-10-2362063060061073,000610
1996-10-2263064062062951,000629
1996-10-2165066064864824,000648
1996-10-18645669645650108,000650
1996-10-1763564563063543,000635
1996-10-16654670645648114,000648
1996-10-1558562458562499,000624
1996-10-14620621585585122,000585
1996-10-1163663662062086,000620
1996-10-0964064563663643,000636
1996-10-0864065064064046,000640
1996-10-0765165264064056,000640
1996-10-0466066265065093,000650
1996-10-0366466866066180,000661
1996-10-0268168166466439,000664
1996-10-0167068666368095,000680
1996-09-3067067066066039,000660
1996-09-2766667066067034,000670
1996-09-2668068166066543,000665
1996-09-2566566565566569,000665
1996-09-2467168866066055,000660
1996-09-2069669666566549,000665
1996-09-1969571068668641,000686
1996-09-18725725700700101,000700
1996-09-1769072068571469,000714
1996-09-1366568066568098,000680
1996-09-12671684659661114,000661
1996-09-11686689655659436,000659
1996-09-10616640616640926,000640
1996-09-09755755680716170,000716
1996-09-0680081377578060,000780
1996-09-0579881579080046,000800
1996-09-04790810775799222,000799
1996-09-03838838800815126,000815
1996-09-02835850815843569,000843
1996-08-307788507778411,065,000841
1996-08-29690750681750224,000750
1996-08-2870070967068083,000680
1996-08-2767469567468187,000681
1996-08-2669970066069483,000694
1996-08-2371072069070053,000700
1996-08-2273575071073087,000730
1996-08-21743750738745112,000745
1996-08-20715755715733223,000733
1996-08-19657721657719123,000719
1996-08-1665465765065740,000657
1996-08-15659660644657105,000657
1996-08-14654669641657152,000657
1996-08-13619660609655515,000655
1996-08-12652671620620134,000620
1996-08-09750750680681338,000681
1996-08-08778779733760216,000760
1996-08-07770784741780163,000780
1996-08-06830830790810262,000810
1996-08-05794840785834268,000834
1996-08-02795797780795285,000795
1996-08-01790800756796240,000796
1996-07-31766810740800271,000800
1996-07-30780780777777163,000777
1996-07-2989889882083068,000830
1996-07-26886889850888123,000888
1996-07-25900918849904198,000904
1996-07-24935935890920110,000920
1996-07-23920927895927106,000927
1996-07-22931943900929116,000929
1996-07-19930930885930273,000930
1996-07-18935949920921224,000921
1996-07-17932955926945640,000945
1996-07-16886915873915372,000915
1996-07-15885895880890187,000890
1996-07-12850880848875205,000875
1996-07-1186586584186341,000863
1996-07-1087087085686559,000865
1996-07-09829869812865146,000865
1996-07-08820849820849118,000849
1996-07-0585585984084444,000844
1996-07-04859874830855149,000855
1996-07-03820855820849142,000849
1996-07-0287488085085093,000850
1996-07-01867884860884149,000884
1996-06-28860880815876216,000876
1996-06-27849884849860192,000860
1996-06-26849860825860270,000860
1996-06-25780800770800180,000800
1996-06-24785785761784105,000784
1996-06-21710778710775262,000775
1996-06-2072772769069052,000690
1996-06-19700719686718100,000718
1996-06-1874674670573998,000739
1996-06-1775975974074731,000747
1996-06-1477577572274998,000749
1996-06-13745780739765150,000765
1996-06-12732745715739135,000739
1996-06-11680740680738221,000738
1996-06-10645670625670218,000670
1996-06-07680681580585412,000585
1996-06-06770770660670146,000670
1996-06-05810810750760146,000760
1996-06-04726805726790385,000790
1996-06-0382683681081041,000810
1996-05-3187088084084672,000846
1996-05-3089090086590063,000900
1996-05-29840900840900172,000900
1996-05-28815860810850137,000850
1996-05-27879885820825142,000825
1996-05-24885916871871208,000871
1996-05-23967967885885190,000885
1996-05-22979980924959522,000959
1996-05-21960969940969363,000969
1996-05-209691,000959959952,000959
1996-05-17910965898965826,000965
1996-05-16949950905910222,000910
1996-05-159579819219401,000,000940
1996-05-148759558709391,253,000939
1996-05-13890890850865134,000865
1996-05-10835890835880296,000880
1996-05-09847865830840352,000840
1996-05-08869870840847164,000847
1996-05-07915915860880239,000880
1996-05-02880919860919350,000919
1996-05-01920940880887360,000887
1996-04-30869919869919488,000919
1996-04-26890890860889585,000889
1996-04-259699808799001,004,000900
1996-04-24860939815939847,000939
1996-04-23929935850852681,000852
1996-04-228909848909401,268,000940
1996-04-198859158848902,105,000890
1996-04-187308157308152,430,000815
1996-04-176157156107151,116,000715
1996-04-16625625606615158,000615
1996-04-15640640605615273,000615
1996-04-12631638630630187,000630
1996-04-11631640625630197,000630
1996-04-10648649625630270,000630
1996-04-09610653610644660,000644
1996-04-08630630608615249,000615
1996-04-05620640612625981,000625
1996-04-04591610581610482,000610
1996-04-03590600575594509,000594
1996-04-02567585558571245,000571
1996-04-01557561540557209,000557
1996-03-29590590567567485,000567
1996-03-285655905625851,047,000585
1996-03-275495655355531,165,000553
1996-03-26505549487529701,000529
1996-03-25510510482500187,000500
1996-03-22480502470498184,000498
1996-03-2145748545748080,000480
1996-03-1947447445545533,000455
1996-03-1848548547047017,000470
1996-03-15480488473479116,000479
1996-03-14451484450470160,000470
1996-03-1342942942742914,000429
1996-03-1242542542042525,000425
1996-03-1142042541942513,000425
1996-03-0842043042043036,000430
1996-03-0742742742042036,000420
1996-03-0643043042842820,000428
1996-03-0543243343043021,000430
1996-03-0443343543043017,000430
1996-03-0143943943143219,000432
1996-02-294404404394398,000439
1996-02-2843145043144526,000445
1996-02-2744444443043020,000430
1996-02-2644645144544529,000445
1996-02-234394454394456,000445
1996-02-2244544543843835,000438
1996-02-2144544544544517,000445
1996-02-2044544544444539,000445
1996-02-19450450440440121,000440
1996-02-16480482445448181,000448
1996-02-1549049948048218,000482
1996-02-1448548546748035,000480
1996-02-1348949548848832,000488
1996-02-0950150148048561,000485
1996-02-08515520501506220,000506
1996-02-07488510487510208,000510
1996-02-0648848848048074,000480
1996-02-0548548948048095,000480
1996-02-0248048047847963,000479
1996-02-0147548046046062,000460
1996-01-3148048047047544,000475
1996-01-3047848346947693,000476
1996-01-2945546045545528,000455
1996-01-2644144443543512,000435
1996-01-2543243242742746,000427
1996-01-2443643742742724,000427
1996-01-2343344043343619,000436
1996-01-2244144142642822,000428
1996-01-1945445444545030,000450
1996-01-1846646644446032,000460
1996-01-1747247245345655,000456
1996-01-1648048046746742,000467
1996-01-1247648046646620,000466
1996-01-1147547746547689,000476
1996-01-1045347245347074,000470
1996-01-0946046045145345,000453
1996-01-0846546546046141,000461
1996-01-0546046045046055,000460
1996-01-0447648046647035,000470

分割・併合履歴 : なし