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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 509 | 513 | 499 | 499 | 23,000 | 499 |
| 1996-12-27 | 517 | 528 | 501 | 528 | 60,000 | 528 |
| 1996-12-26 | 516 | 547 | 515 | 527 | 105,000 | 527 |
| 1996-12-25 | 485 | 508 | 460 | 508 | 150,000 | 508 |
| 1996-12-24 | 494 | 514 | 484 | 487 | 82,000 | 487 |
| 1996-12-20 | 533 | 534 | 497 | 514 | 74,000 | 514 |
| 1996-12-19 | 567 | 567 | 530 | 539 | 63,000 | 539 |
| 1996-12-18 | 585 | 585 | 550 | 568 | 64,000 | 568 |
| 1996-12-17 | 600 | 600 | 585 | 585 | 32,000 | 585 |
| 1996-12-16 | 596 | 600 | 591 | 600 | 18,000 | 600 |
| 1996-12-13 | 580 | 600 | 580 | 600 | 37,000 | 600 |
| 1996-12-12 | 589 | 608 | 587 | 608 | 5,000 | 608 |
| 1996-12-11 | 620 | 620 | 599 | 599 | 25,000 | 599 |
| 1996-12-10 | 621 | 635 | 610 | 619 | 59,000 | 619 |
| 1996-12-09 | 581 | 610 | 581 | 610 | 15,000 | 610 |
| 1996-12-06 | 591 | 599 | 580 | 580 | 32,000 | 580 |
| 1996-12-05 | 565 | 567 | 565 | 567 | 19,000 | 567 |
| 1996-12-04 | 580 | 580 | 570 | 570 | 24,000 | 570 |
| 1996-12-03 | 590 | 599 | 582 | 582 | 49,000 | 582 |
| 1996-12-02 | 600 | 605 | 585 | 585 | 50,000 | 585 |
| 1996-11-29 | 608 | 615 | 600 | 600 | 34,000 | 600 |
| 1996-11-28 | 615 | 625 | 608 | 608 | 38,000 | 608 |
| 1996-11-27 | 595 | 650 | 594 | 618 | 602,000 | 618 |
| 1996-11-26 | 599 | 599 | 586 | 596 | 40,000 | 596 |
| 1996-11-25 | 605 | 610 | 591 | 600 | 20,000 | 600 |
| 1996-11-22 | 601 | 609 | 597 | 605 | 55,000 | 605 |
| 1996-11-21 | 604 | 620 | 601 | 602 | 45,000 | 602 |
| 1996-11-20 | 614 | 614 | 598 | 600 | 178,000 | 600 |
| 1996-11-19 | 610 | 616 | 610 | 611 | 19,000 | 611 |
| 1996-11-18 | 613 | 613 | 610 | 610 | 25,000 | 610 |
| 1996-11-15 | 625 | 625 | 610 | 610 | 121,000 | 610 |
| 1996-11-14 | 640 | 640 | 632 | 632 | 74,000 | 632 |
| 1996-11-13 | 640 | 659 | 640 | 650 | 101,000 | 650 |
| 1996-11-12 | 625 | 640 | 620 | 639 | 54,000 | 639 |
| 1996-11-11 | 630 | 639 | 615 | 620 | 12,000 | 620 |
| 1996-11-08 | 607 | 630 | 607 | 630 | 28,000 | 630 |
| 1996-11-07 | 630 | 640 | 611 | 617 | 62,000 | 617 |
| 1996-11-06 | 620 | 630 | 620 | 630 | 62,000 | 630 |
| 1996-11-05 | 640 | 640 | 620 | 620 | 28,000 | 620 |
| 1996-11-01 | 657 | 657 | 635 | 640 | 73,000 | 640 |
| 1996-10-31 | 602 | 658 | 602 | 657 | 109,000 | 657 |
| 1996-10-30 | 607 | 610 | 602 | 602 | 39,000 | 602 |
| 1996-10-29 | 600 | 612 | 600 | 610 | 25,000 | 610 |
| 1996-10-28 | 603 | 610 | 600 | 600 | 38,000 | 600 |
| 1996-10-25 | 610 | 616 | 600 | 610 | 88,000 | 610 |
| 1996-10-24 | 600 | 616 | 600 | 616 | 64,000 | 616 |
| 1996-10-23 | 620 | 630 | 600 | 610 | 73,000 | 610 |
| 1996-10-22 | 630 | 640 | 620 | 629 | 51,000 | 629 |
| 1996-10-21 | 650 | 660 | 648 | 648 | 24,000 | 648 |
| 1996-10-18 | 645 | 669 | 645 | 650 | 108,000 | 650 |
| 1996-10-17 | 635 | 645 | 630 | 635 | 43,000 | 635 |
| 1996-10-16 | 654 | 670 | 645 | 648 | 114,000 | 648 |
| 1996-10-15 | 585 | 624 | 585 | 624 | 99,000 | 624 |
| 1996-10-14 | 620 | 621 | 585 | 585 | 122,000 | 585 |
| 1996-10-11 | 636 | 636 | 620 | 620 | 86,000 | 620 |
| 1996-10-09 | 640 | 645 | 636 | 636 | 43,000 | 636 |
| 1996-10-08 | 640 | 650 | 640 | 640 | 46,000 | 640 |
| 1996-10-07 | 651 | 652 | 640 | 640 | 56,000 | 640 |
| 1996-10-04 | 660 | 662 | 650 | 650 | 93,000 | 650 |
| 1996-10-03 | 664 | 668 | 660 | 661 | 80,000 | 661 |
| 1996-10-02 | 681 | 681 | 664 | 664 | 39,000 | 664 |
| 1996-10-01 | 670 | 686 | 663 | 680 | 95,000 | 680 |
| 1996-09-30 | 670 | 670 | 660 | 660 | 39,000 | 660 |
| 1996-09-27 | 666 | 670 | 660 | 670 | 34,000 | 670 |
| 1996-09-26 | 680 | 681 | 660 | 665 | 43,000 | 665 |
| 1996-09-25 | 665 | 665 | 655 | 665 | 69,000 | 665 |
| 1996-09-24 | 671 | 688 | 660 | 660 | 55,000 | 660 |
| 1996-09-20 | 696 | 696 | 665 | 665 | 49,000 | 665 |
| 1996-09-19 | 695 | 710 | 686 | 686 | 41,000 | 686 |
| 1996-09-18 | 725 | 725 | 700 | 700 | 101,000 | 700 |
| 1996-09-17 | 690 | 720 | 685 | 714 | 69,000 | 714 |
| 1996-09-13 | 665 | 680 | 665 | 680 | 98,000 | 680 |
| 1996-09-12 | 671 | 684 | 659 | 661 | 114,000 | 661 |
| 1996-09-11 | 686 | 689 | 655 | 659 | 436,000 | 659 |
| 1996-09-10 | 616 | 640 | 616 | 640 | 926,000 | 640 |
| 1996-09-09 | 755 | 755 | 680 | 716 | 170,000 | 716 |
| 1996-09-06 | 800 | 813 | 775 | 780 | 60,000 | 780 |
| 1996-09-05 | 798 | 815 | 790 | 800 | 46,000 | 800 |
| 1996-09-04 | 790 | 810 | 775 | 799 | 222,000 | 799 |
| 1996-09-03 | 838 | 838 | 800 | 815 | 126,000 | 815 |
| 1996-09-02 | 835 | 850 | 815 | 843 | 569,000 | 843 |
| 1996-08-30 | 778 | 850 | 777 | 841 | 1,065,000 | 841 |
| 1996-08-29 | 690 | 750 | 681 | 750 | 224,000 | 750 |
| 1996-08-28 | 700 | 709 | 670 | 680 | 83,000 | 680 |
| 1996-08-27 | 674 | 695 | 674 | 681 | 87,000 | 681 |
| 1996-08-26 | 699 | 700 | 660 | 694 | 83,000 | 694 |
| 1996-08-23 | 710 | 720 | 690 | 700 | 53,000 | 700 |
| 1996-08-22 | 735 | 750 | 710 | 730 | 87,000 | 730 |
| 1996-08-21 | 743 | 750 | 738 | 745 | 112,000 | 745 |
| 1996-08-20 | 715 | 755 | 715 | 733 | 223,000 | 733 |
| 1996-08-19 | 657 | 721 | 657 | 719 | 123,000 | 719 |
| 1996-08-16 | 654 | 657 | 650 | 657 | 40,000 | 657 |
| 1996-08-15 | 659 | 660 | 644 | 657 | 105,000 | 657 |
| 1996-08-14 | 654 | 669 | 641 | 657 | 152,000 | 657 |
| 1996-08-13 | 619 | 660 | 609 | 655 | 515,000 | 655 |
| 1996-08-12 | 652 | 671 | 620 | 620 | 134,000 | 620 |
| 1996-08-09 | 750 | 750 | 680 | 681 | 338,000 | 681 |
| 1996-08-08 | 778 | 779 | 733 | 760 | 216,000 | 760 |
| 1996-08-07 | 770 | 784 | 741 | 780 | 163,000 | 780 |
| 1996-08-06 | 830 | 830 | 790 | 810 | 262,000 | 810 |
| 1996-08-05 | 794 | 840 | 785 | 834 | 268,000 | 834 |
| 1996-08-02 | 795 | 797 | 780 | 795 | 285,000 | 795 |
| 1996-08-01 | 790 | 800 | 756 | 796 | 240,000 | 796 |
| 1996-07-31 | 766 | 810 | 740 | 800 | 271,000 | 800 |
| 1996-07-30 | 780 | 780 | 777 | 777 | 163,000 | 777 |
| 1996-07-29 | 898 | 898 | 820 | 830 | 68,000 | 830 |
| 1996-07-26 | 886 | 889 | 850 | 888 | 123,000 | 888 |
| 1996-07-25 | 900 | 918 | 849 | 904 | 198,000 | 904 |
| 1996-07-24 | 935 | 935 | 890 | 920 | 110,000 | 920 |
| 1996-07-23 | 920 | 927 | 895 | 927 | 106,000 | 927 |
| 1996-07-22 | 931 | 943 | 900 | 929 | 116,000 | 929 |
| 1996-07-19 | 930 | 930 | 885 | 930 | 273,000 | 930 |
| 1996-07-18 | 935 | 949 | 920 | 921 | 224,000 | 921 |
| 1996-07-17 | 932 | 955 | 926 | 945 | 640,000 | 945 |
| 1996-07-16 | 886 | 915 | 873 | 915 | 372,000 | 915 |
| 1996-07-15 | 885 | 895 | 880 | 890 | 187,000 | 890 |
| 1996-07-12 | 850 | 880 | 848 | 875 | 205,000 | 875 |
| 1996-07-11 | 865 | 865 | 841 | 863 | 41,000 | 863 |
| 1996-07-10 | 870 | 870 | 856 | 865 | 59,000 | 865 |
| 1996-07-09 | 829 | 869 | 812 | 865 | 146,000 | 865 |
| 1996-07-08 | 820 | 849 | 820 | 849 | 118,000 | 849 |
| 1996-07-05 | 855 | 859 | 840 | 844 | 44,000 | 844 |
| 1996-07-04 | 859 | 874 | 830 | 855 | 149,000 | 855 |
| 1996-07-03 | 820 | 855 | 820 | 849 | 142,000 | 849 |
| 1996-07-02 | 874 | 880 | 850 | 850 | 93,000 | 850 |
| 1996-07-01 | 867 | 884 | 860 | 884 | 149,000 | 884 |
| 1996-06-28 | 860 | 880 | 815 | 876 | 216,000 | 876 |
| 1996-06-27 | 849 | 884 | 849 | 860 | 192,000 | 860 |
| 1996-06-26 | 849 | 860 | 825 | 860 | 270,000 | 860 |
| 1996-06-25 | 780 | 800 | 770 | 800 | 180,000 | 800 |
| 1996-06-24 | 785 | 785 | 761 | 784 | 105,000 | 784 |
| 1996-06-21 | 710 | 778 | 710 | 775 | 262,000 | 775 |
| 1996-06-20 | 727 | 727 | 690 | 690 | 52,000 | 690 |
| 1996-06-19 | 700 | 719 | 686 | 718 | 100,000 | 718 |
| 1996-06-18 | 746 | 746 | 705 | 739 | 98,000 | 739 |
| 1996-06-17 | 759 | 759 | 740 | 747 | 31,000 | 747 |
| 1996-06-14 | 775 | 775 | 722 | 749 | 98,000 | 749 |
| 1996-06-13 | 745 | 780 | 739 | 765 | 150,000 | 765 |
| 1996-06-12 | 732 | 745 | 715 | 739 | 135,000 | 739 |
| 1996-06-11 | 680 | 740 | 680 | 738 | 221,000 | 738 |
| 1996-06-10 | 645 | 670 | 625 | 670 | 218,000 | 670 |
| 1996-06-07 | 680 | 681 | 580 | 585 | 412,000 | 585 |
| 1996-06-06 | 770 | 770 | 660 | 670 | 146,000 | 670 |
| 1996-06-05 | 810 | 810 | 750 | 760 | 146,000 | 760 |
| 1996-06-04 | 726 | 805 | 726 | 790 | 385,000 | 790 |
| 1996-06-03 | 826 | 836 | 810 | 810 | 41,000 | 810 |
| 1996-05-31 | 870 | 880 | 840 | 846 | 72,000 | 846 |
| 1996-05-30 | 890 | 900 | 865 | 900 | 63,000 | 900 |
| 1996-05-29 | 840 | 900 | 840 | 900 | 172,000 | 900 |
| 1996-05-28 | 815 | 860 | 810 | 850 | 137,000 | 850 |
| 1996-05-27 | 879 | 885 | 820 | 825 | 142,000 | 825 |
| 1996-05-24 | 885 | 916 | 871 | 871 | 208,000 | 871 |
| 1996-05-23 | 967 | 967 | 885 | 885 | 190,000 | 885 |
| 1996-05-22 | 979 | 980 | 924 | 959 | 522,000 | 959 |
| 1996-05-21 | 960 | 969 | 940 | 969 | 363,000 | 969 |
| 1996-05-20 | 969 | 1,000 | 959 | 959 | 952,000 | 959 |
| 1996-05-17 | 910 | 965 | 898 | 965 | 826,000 | 965 |
| 1996-05-16 | 949 | 950 | 905 | 910 | 222,000 | 910 |
| 1996-05-15 | 957 | 981 | 921 | 940 | 1,000,000 | 940 |
| 1996-05-14 | 875 | 955 | 870 | 939 | 1,253,000 | 939 |
| 1996-05-13 | 890 | 890 | 850 | 865 | 134,000 | 865 |
| 1996-05-10 | 835 | 890 | 835 | 880 | 296,000 | 880 |
| 1996-05-09 | 847 | 865 | 830 | 840 | 352,000 | 840 |
| 1996-05-08 | 869 | 870 | 840 | 847 | 164,000 | 847 |
| 1996-05-07 | 915 | 915 | 860 | 880 | 239,000 | 880 |
| 1996-05-02 | 880 | 919 | 860 | 919 | 350,000 | 919 |
| 1996-05-01 | 920 | 940 | 880 | 887 | 360,000 | 887 |
| 1996-04-30 | 869 | 919 | 869 | 919 | 488,000 | 919 |
| 1996-04-26 | 890 | 890 | 860 | 889 | 585,000 | 889 |
| 1996-04-25 | 969 | 980 | 879 | 900 | 1,004,000 | 900 |
| 1996-04-24 | 860 | 939 | 815 | 939 | 847,000 | 939 |
| 1996-04-23 | 929 | 935 | 850 | 852 | 681,000 | 852 |
| 1996-04-22 | 890 | 984 | 890 | 940 | 1,268,000 | 940 |
| 1996-04-19 | 885 | 915 | 884 | 890 | 2,105,000 | 890 |
| 1996-04-18 | 730 | 815 | 730 | 815 | 2,430,000 | 815 |
| 1996-04-17 | 615 | 715 | 610 | 715 | 1,116,000 | 715 |
| 1996-04-16 | 625 | 625 | 606 | 615 | 158,000 | 615 |
| 1996-04-15 | 640 | 640 | 605 | 615 | 273,000 | 615 |
| 1996-04-12 | 631 | 638 | 630 | 630 | 187,000 | 630 |
| 1996-04-11 | 631 | 640 | 625 | 630 | 197,000 | 630 |
| 1996-04-10 | 648 | 649 | 625 | 630 | 270,000 | 630 |
| 1996-04-09 | 610 | 653 | 610 | 644 | 660,000 | 644 |
| 1996-04-08 | 630 | 630 | 608 | 615 | 249,000 | 615 |
| 1996-04-05 | 620 | 640 | 612 | 625 | 981,000 | 625 |
| 1996-04-04 | 591 | 610 | 581 | 610 | 482,000 | 610 |
| 1996-04-03 | 590 | 600 | 575 | 594 | 509,000 | 594 |
| 1996-04-02 | 567 | 585 | 558 | 571 | 245,000 | 571 |
| 1996-04-01 | 557 | 561 | 540 | 557 | 209,000 | 557 |
| 1996-03-29 | 590 | 590 | 567 | 567 | 485,000 | 567 |
| 1996-03-28 | 565 | 590 | 562 | 585 | 1,047,000 | 585 |
| 1996-03-27 | 549 | 565 | 535 | 553 | 1,165,000 | 553 |
| 1996-03-26 | 505 | 549 | 487 | 529 | 701,000 | 529 |
| 1996-03-25 | 510 | 510 | 482 | 500 | 187,000 | 500 |
| 1996-03-22 | 480 | 502 | 470 | 498 | 184,000 | 498 |
| 1996-03-21 | 457 | 485 | 457 | 480 | 80,000 | 480 |
| 1996-03-19 | 474 | 474 | 455 | 455 | 33,000 | 455 |
| 1996-03-18 | 485 | 485 | 470 | 470 | 17,000 | 470 |
| 1996-03-15 | 480 | 488 | 473 | 479 | 116,000 | 479 |
| 1996-03-14 | 451 | 484 | 450 | 470 | 160,000 | 470 |
| 1996-03-13 | 429 | 429 | 427 | 429 | 14,000 | 429 |
| 1996-03-12 | 425 | 425 | 420 | 425 | 25,000 | 425 |
| 1996-03-11 | 420 | 425 | 419 | 425 | 13,000 | 425 |
| 1996-03-08 | 420 | 430 | 420 | 430 | 36,000 | 430 |
| 1996-03-07 | 427 | 427 | 420 | 420 | 36,000 | 420 |
| 1996-03-06 | 430 | 430 | 428 | 428 | 20,000 | 428 |
| 1996-03-05 | 432 | 433 | 430 | 430 | 21,000 | 430 |
| 1996-03-04 | 433 | 435 | 430 | 430 | 17,000 | 430 |
| 1996-03-01 | 439 | 439 | 431 | 432 | 19,000 | 432 |
| 1996-02-29 | 440 | 440 | 439 | 439 | 8,000 | 439 |
| 1996-02-28 | 431 | 450 | 431 | 445 | 26,000 | 445 |
| 1996-02-27 | 444 | 444 | 430 | 430 | 20,000 | 430 |
| 1996-02-26 | 446 | 451 | 445 | 445 | 29,000 | 445 |
| 1996-02-23 | 439 | 445 | 439 | 445 | 6,000 | 445 |
| 1996-02-22 | 445 | 445 | 438 | 438 | 35,000 | 438 |
| 1996-02-21 | 445 | 445 | 445 | 445 | 17,000 | 445 |
| 1996-02-20 | 445 | 445 | 444 | 445 | 39,000 | 445 |
| 1996-02-19 | 450 | 450 | 440 | 440 | 121,000 | 440 |
| 1996-02-16 | 480 | 482 | 445 | 448 | 181,000 | 448 |
| 1996-02-15 | 490 | 499 | 480 | 482 | 18,000 | 482 |
| 1996-02-14 | 485 | 485 | 467 | 480 | 35,000 | 480 |
| 1996-02-13 | 489 | 495 | 488 | 488 | 32,000 | 488 |
| 1996-02-09 | 501 | 501 | 480 | 485 | 61,000 | 485 |
| 1996-02-08 | 515 | 520 | 501 | 506 | 220,000 | 506 |
| 1996-02-07 | 488 | 510 | 487 | 510 | 208,000 | 510 |
| 1996-02-06 | 488 | 488 | 480 | 480 | 74,000 | 480 |
| 1996-02-05 | 485 | 489 | 480 | 480 | 95,000 | 480 |
| 1996-02-02 | 480 | 480 | 478 | 479 | 63,000 | 479 |
| 1996-02-01 | 475 | 480 | 460 | 460 | 62,000 | 460 |
| 1996-01-31 | 480 | 480 | 470 | 475 | 44,000 | 475 |
| 1996-01-30 | 478 | 483 | 469 | 476 | 93,000 | 476 |
| 1996-01-29 | 455 | 460 | 455 | 455 | 28,000 | 455 |
| 1996-01-26 | 441 | 444 | 435 | 435 | 12,000 | 435 |
| 1996-01-25 | 432 | 432 | 427 | 427 | 46,000 | 427 |
| 1996-01-24 | 436 | 437 | 427 | 427 | 24,000 | 427 |
| 1996-01-23 | 433 | 440 | 433 | 436 | 19,000 | 436 |
| 1996-01-22 | 441 | 441 | 426 | 428 | 22,000 | 428 |
| 1996-01-19 | 454 | 454 | 445 | 450 | 30,000 | 450 |
| 1996-01-18 | 466 | 466 | 444 | 460 | 32,000 | 460 |
| 1996-01-17 | 472 | 472 | 453 | 456 | 55,000 | 456 |
| 1996-01-16 | 480 | 480 | 467 | 467 | 42,000 | 467 |
| 1996-01-12 | 476 | 480 | 466 | 466 | 20,000 | 466 |
| 1996-01-11 | 475 | 477 | 465 | 476 | 89,000 | 476 |
| 1996-01-10 | 453 | 472 | 453 | 470 | 74,000 | 470 |
| 1996-01-09 | 460 | 460 | 451 | 453 | 45,000 | 453 |
| 1996-01-08 | 465 | 465 | 460 | 461 | 41,000 | 461 |
| 1996-01-05 | 460 | 460 | 450 | 460 | 55,000 | 460 |
| 1996-01-04 | 476 | 480 | 466 | 470 | 35,000 | 470 |
分割・併合履歴 ： なし