3302 帝国繊維(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 190 | 191 | 190 | 191 | 9,000 | 191 |
| 1997-12-29 | 210 | 212 | 190 | 190 | 30,000 | 190 |
| 1997-12-26 | 210 | 215 | 210 | 210 | 44,000 | 210 |
| 1997-12-25 | 180 | 198 | 170 | 195 | 22,000 | 195 |
| 1997-12-24 | 170 | 185 | 170 | 185 | 38,000 | 185 |
| 1997-12-22 | 200 | 200 | 180 | 180 | 18,000 | 180 |
| 1997-12-19 | 230 | 230 | 200 | 215 | 32,000 | 215 |
| 1997-12-18 | 240 | 240 | 233 | 233 | 18,000 | 233 |
| 1997-12-17 | 238 | 243 | 238 | 240 | 6,000 | 240 |
| 1997-12-16 | 243 | 243 | 233 | 233 | 8,000 | 233 |
| 1997-12-15 | 234 | 234 | 233 | 233 | 14,000 | 233 |
| 1997-12-12 | 255 | 255 | 233 | 233 | 26,000 | 233 |
| 1997-12-11 | 240 | 240 | 233 | 240 | 24,000 | 240 |
| 1997-12-10 | 245 | 245 | 235 | 241 | 11,000 | 241 |
| 1997-12-09 | 238 | 241 | 233 | 240 | 47,000 | 240 |
| 1997-12-08 | 241 | 241 | 240 | 240 | 9,000 | 240 |
| 1997-12-05 | 255 | 255 | 241 | 242 | 14,000 | 242 |
| 1997-12-04 | 258 | 258 | 250 | 250 | 20,000 | 250 |
| 1997-12-03 | 251 | 260 | 250 | 259 | 6,000 | 259 |
| 1997-12-02 | 250 | 260 | 250 | 251 | 16,000 | 251 |
| 1997-12-01 | 256 | 265 | 250 | 250 | 9,000 | 250 |
| 1997-11-28 | 241 | 256 | 240 | 256 | 11,000 | 256 |
| 1997-11-27 | 241 | 242 | 238 | 240 | 20,000 | 240 |
| 1997-11-26 | 245 | 260 | 240 | 245 | 21,000 | 245 |
| 1997-11-25 | 238 | 238 | 238 | 238 | 26,000 | 238 |
| 1997-11-21 | 270 | 271 | 270 | 271 | 10,000 | 271 |
| 1997-11-20 | 276 | 280 | 270 | 280 | 9,000 | 280 |
| 1997-11-19 | 291 | 291 | 273 | 276 | 5,000 | 276 |
| 1997-11-18 | 298 | 298 | 290 | 296 | 11,000 | 296 |
| 1997-11-17 | 295 | 295 | 294 | 295 | 11,000 | 295 |
| 1997-11-14 | 295 | 295 | 294 | 294 | 23,000 | 294 |
| 1997-11-13 | 275 | 280 | 255 | 280 | 37,000 | 280 |
| 1997-11-11 | 269 | 270 | 269 | 269 | 3,000 | 269 |
| 1997-11-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1997-11-07 | 283 | 283 | 270 | 270 | 24,000 | 270 |
| 1997-11-06 | 290 | 295 | 285 | 285 | 21,000 | 285 |
| 1997-11-05 | 291 | 291 | 290 | 290 | 11,000 | 290 |
| 1997-11-04 | 290 | 300 | 290 | 300 | 7,000 | 300 |
| 1997-10-31 | 292 | 292 | 280 | 290 | 17,000 | 290 |
| 1997-10-30 | 295 | 297 | 295 | 297 | 145,000 | 297 |
| 1997-10-29 | 295 | 299 | 290 | 295 | 25,000 | 295 |
| 1997-10-28 | 270 | 271 | 267 | 270 | 423,000 | 270 |
| 1997-10-27 | 286 | 286 | 285 | 285 | 10,000 | 285 |
| 1997-10-24 | 270 | 295 | 270 | 295 | 19,000 | 295 |
| 1997-10-23 | 300 | 300 | 275 | 280 | 12,000 | 280 |
| 1997-10-22 | 300 | 301 | 295 | 295 | 21,000 | 295 |
| 1997-10-21 | 271 | 276 | 255 | 255 | 15,000 | 255 |
| 1997-10-20 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1997-10-17 | 278 | 278 | 250 | 250 | 53,000 | 250 |
| 1997-10-16 | 270 | 280 | 270 | 279 | 10,000 | 279 |
| 1997-10-15 | 240 | 278 | 240 | 270 | 55,000 | 270 |
| 1997-10-14 | 250 | 250 | 230 | 233 | 134,000 | 233 |
| 1997-10-13 | 287 | 287 | 250 | 250 | 64,000 | 250 |
| 1997-10-09 | 291 | 291 | 285 | 287 | 29,000 | 287 |
| 1997-10-08 | 291 | 293 | 290 | 290 | 28,000 | 290 |
| 1997-10-07 | 296 | 296 | 290 | 290 | 26,000 | 290 |
| 1997-10-06 | 306 | 306 | 300 | 302 | 42,000 | 302 |
| 1997-10-03 | 285 | 285 | 281 | 281 | 5,000 | 281 |
| 1997-10-02 | 292 | 294 | 290 | 290 | 43,000 | 290 |
| 1997-10-01 | 295 | 295 | 291 | 291 | 43,000 | 291 |
| 1997-09-30 | 309 | 309 | 298 | 298 | 47,000 | 298 |
| 1997-09-29 | 295 | 302 | 295 | 298 | 101,000 | 298 |
| 1997-09-26 | 330 | 330 | 290 | 295 | 62,000 | 295 |
| 1997-09-25 | 349 | 350 | 340 | 340 | 15,000 | 340 |
| 1997-09-24 | 359 | 359 | 345 | 350 | 28,000 | 350 |
| 1997-09-22 | 350 | 351 | 346 | 351 | 10,000 | 351 |
| 1997-09-19 | 360 | 360 | 350 | 359 | 60,000 | 359 |
| 1997-09-18 | 350 | 360 | 350 | 354 | 40,000 | 354 |
| 1997-09-17 | 380 | 380 | 350 | 350 | 46,000 | 350 |
| 1997-09-16 | 385 | 400 | 380 | 380 | 11,000 | 380 |
| 1997-09-12 | 380 | 380 | 380 | 380 | 43,000 | 380 |
| 1997-09-11 | 400 | 400 | 380 | 380 | 31,000 | 380 |
| 1997-09-10 | 419 | 419 | 400 | 408 | 55,000 | 408 |
| 1997-09-09 | 425 | 429 | 401 | 425 | 49,000 | 425 |
| 1997-09-08 | 440 | 450 | 430 | 430 | 101,000 | 430 |
| 1997-09-05 | 425 | 451 | 425 | 430 | 177,000 | 430 |
| 1997-09-04 | 370 | 418 | 370 | 409 | 151,000 | 409 |
| 1997-09-03 | 361 | 370 | 360 | 370 | 38,000 | 370 |
| 1997-09-02 | 360 | 362 | 360 | 361 | 15,000 | 361 |
| 1997-09-01 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1997-08-29 | 347 | 375 | 346 | 375 | 25,000 | 375 |
| 1997-08-28 | 361 | 361 | 347 | 347 | 9,000 | 347 |
| 1997-08-27 | 350 | 350 | 346 | 346 | 15,000 | 346 |
| 1997-08-26 | 346 | 356 | 345 | 346 | 14,000 | 346 |
| 1997-08-25 | 350 | 350 | 345 | 345 | 12,000 | 345 |
| 1997-08-22 | 370 | 370 | 350 | 350 | 26,000 | 350 |
| 1997-08-21 | 347 | 365 | 346 | 365 | 47,000 | 365 |
| 1997-08-20 | 350 | 350 | 345 | 346 | 20,000 | 346 |
| 1997-08-19 | 369 | 369 | 360 | 360 | 7,000 | 360 |
| 1997-08-18 | 363 | 367 | 362 | 365 | 16,000 | 365 |
| 1997-08-15 | 360 | 370 | 356 | 369 | 29,000 | 369 |
| 1997-08-14 | 365 | 370 | 356 | 370 | 15,000 | 370 |
| 1997-08-13 | 361 | 365 | 358 | 365 | 26,000 | 365 |
| 1997-08-12 | 340 | 356 | 340 | 356 | 32,000 | 356 |
| 1997-08-11 | 335 | 340 | 335 | 340 | 10,000 | 340 |
| 1997-08-08 | 345 | 345 | 340 | 340 | 37,000 | 340 |
| 1997-08-07 | 351 | 352 | 345 | 345 | 41,000 | 345 |
| 1997-08-06 | 360 | 360 | 350 | 350 | 37,000 | 350 |
| 1997-08-05 | 351 | 355 | 350 | 350 | 29,000 | 350 |
| 1997-08-04 | 355 | 355 | 350 | 351 | 40,000 | 351 |
| 1997-08-01 | 356 | 357 | 355 | 355 | 26,000 | 355 |
| 1997-07-31 | 365 | 369 | 356 | 360 | 23,000 | 360 |
| 1997-07-30 | 365 | 371 | 355 | 371 | 33,000 | 371 |
| 1997-07-29 | 355 | 370 | 353 | 370 | 85,000 | 370 |
| 1997-07-28 | 367 | 378 | 351 | 360 | 71,000 | 360 |
| 1997-07-25 | 380 | 380 | 360 | 365 | 80,000 | 365 |
| 1997-07-24 | 379 | 382 | 370 | 375 | 41,000 | 375 |
| 1997-07-23 | 376 | 388 | 376 | 388 | 39,000 | 388 |
| 1997-07-22 | 390 | 390 | 375 | 375 | 97,000 | 375 |
| 1997-07-18 | 399 | 399 | 390 | 390 | 26,000 | 390 |
| 1997-07-17 | 400 | 400 | 390 | 400 | 57,000 | 400 |
| 1997-07-16 | 409 | 414 | 404 | 411 | 18,000 | 411 |
| 1997-07-15 | 408 | 414 | 400 | 414 | 34,000 | 414 |
| 1997-07-14 | 400 | 410 | 400 | 408 | 14,000 | 408 |
| 1997-07-11 | 410 | 414 | 409 | 414 | 7,000 | 414 |
| 1997-07-10 | 396 | 409 | 390 | 409 | 27,000 | 409 |
| 1997-07-09 | 405 | 405 | 395 | 395 | 43,000 | 395 |
| 1997-07-08 | 400 | 405 | 400 | 401 | 10,000 | 401 |
| 1997-07-07 | 410 | 420 | 395 | 417 | 18,000 | 417 |
| 1997-07-04 | 427 | 427 | 410 | 410 | 14,000 | 410 |
| 1997-07-03 | 425 | 430 | 420 | 430 | 11,000 | 430 |
| 1997-07-02 | 426 | 430 | 425 | 430 | 14,000 | 430 |
| 1997-07-01 | 432 | 432 | 425 | 425 | 10,000 | 425 |
| 1997-06-30 | 430 | 431 | 423 | 428 | 30,000 | 428 |
| 1997-06-27 | 436 | 436 | 430 | 430 | 32,000 | 430 |
| 1997-06-26 | 433 | 436 | 420 | 430 | 69,000 | 430 |
| 1997-06-25 | 444 | 444 | 432 | 432 | 27,000 | 432 |
| 1997-06-24 | 440 | 440 | 435 | 435 | 17,000 | 435 |
| 1997-06-23 | 442 | 445 | 440 | 445 | 30,000 | 445 |
| 1997-06-20 | 451 | 459 | 443 | 443 | 6,000 | 443 |
| 1997-06-19 | 449 | 455 | 445 | 455 | 14,000 | 455 |
| 1997-06-18 | 459 | 459 | 450 | 450 | 27,000 | 450 |
| 1997-06-17 | 460 | 460 | 446 | 454 | 41,000 | 454 |
| 1997-06-16 | 451 | 460 | 451 | 451 | 50,000 | 451 |
| 1997-06-13 | 465 | 465 | 451 | 451 | 19,000 | 451 |
| 1997-06-12 | 451 | 460 | 451 | 460 | 13,000 | 460 |
| 1997-06-11 | 469 | 469 | 450 | 455 | 40,000 | 455 |
| 1997-06-10 | 451 | 468 | 451 | 455 | 21,000 | 455 |
| 1997-06-09 | 455 | 460 | 450 | 450 | 38,000 | 450 |
| 1997-06-06 | 470 | 470 | 460 | 460 | 28,000 | 460 |
| 1997-06-05 | 483 | 485 | 472 | 480 | 38,000 | 480 |
| 1997-06-04 | 485 | 500 | 482 | 482 | 67,000 | 482 |
| 1997-06-03 | 490 | 494 | 485 | 486 | 27,000 | 486 |
| 1997-06-02 | 495 | 505 | 480 | 480 | 88,000 | 480 |
| 1997-05-30 | 446 | 484 | 446 | 478 | 417,000 | 478 |
| 1997-05-29 | 456 | 459 | 446 | 446 | 23,000 | 446 |
| 1997-05-28 | 450 | 455 | 440 | 441 | 57,000 | 441 |
| 1997-05-27 | 467 | 469 | 450 | 450 | 44,000 | 450 |
| 1997-05-26 | 446 | 462 | 446 | 462 | 15,000 | 462 |
| 1997-05-23 | 451 | 459 | 446 | 447 | 11,000 | 447 |
| 1997-05-22 | 460 | 460 | 446 | 453 | 26,000 | 453 |
| 1997-05-21 | 468 | 480 | 468 | 470 | 42,000 | 470 |
| 1997-05-20 | 468 | 485 | 467 | 468 | 80,000 | 468 |
| 1997-05-19 | 439 | 469 | 439 | 467 | 37,000 | 467 |
| 1997-05-16 | 425 | 435 | 425 | 433 | 24,000 | 433 |
| 1997-05-15 | 442 | 442 | 426 | 428 | 70,000 | 428 |
| 1997-05-14 | 435 | 439 | 431 | 436 | 32,000 | 436 |
| 1997-05-13 | 440 | 440 | 425 | 435 | 91,000 | 435 |
| 1997-05-12 | 425 | 430 | 423 | 427 | 91,000 | 427 |
| 1997-05-09 | 430 | 439 | 422 | 427 | 38,000 | 427 |
| 1997-05-08 | 445 | 445 | 430 | 439 | 22,000 | 439 |
| 1997-05-07 | 455 | 455 | 440 | 440 | 102,000 | 440 |
| 1997-05-06 | 475 | 475 | 453 | 460 | 21,000 | 460 |
| 1997-05-02 | 440 | 459 | 430 | 455 | 15,000 | 455 |
| 1997-05-01 | 430 | 454 | 430 | 450 | 21,000 | 450 |
| 1997-04-30 | 415 | 430 | 415 | 430 | 33,000 | 430 |
| 1997-04-28 | 425 | 430 | 420 | 420 | 21,000 | 420 |
| 1997-04-25 | 433 | 433 | 432 | 433 | 21,000 | 433 |
| 1997-04-24 | 433 | 440 | 430 | 440 | 25,000 | 440 |
| 1997-04-23 | 460 | 460 | 440 | 445 | 23,000 | 445 |
| 1997-04-22 | 465 | 470 | 460 | 460 | 40,000 | 460 |
| 1997-04-21 | 470 | 475 | 455 | 475 | 41,000 | 475 |
| 1997-04-18 | 445 | 470 | 445 | 470 | 126,000 | 470 |
| 1997-04-17 | 431 | 450 | 425 | 432 | 88,000 | 432 |
| 1997-04-16 | 373 | 420 | 368 | 420 | 42,000 | 420 |
| 1997-04-15 | 370 | 372 | 365 | 368 | 44,000 | 368 |
| 1997-04-14 | 350 | 370 | 350 | 365 | 85,000 | 365 |
| 1997-04-11 | 359 | 375 | 350 | 350 | 244,000 | 350 |
| 1997-04-09 | 461 | 461 | 429 | 429 | 39,000 | 429 |
| 1997-04-08 | 472 | 472 | 460 | 460 | 77,000 | 460 |
| 1997-04-07 | 480 | 490 | 472 | 473 | 57,000 | 473 |
| 1997-04-04 | 487 | 492 | 480 | 480 | 15,000 | 480 |
| 1997-04-03 | 500 | 500 | 486 | 486 | 12,000 | 486 |
| 1997-04-02 | 501 | 506 | 486 | 486 | 14,000 | 486 |
| 1997-04-01 | 497 | 502 | 489 | 500 | 32,000 | 500 |
| 1997-03-31 | 500 | 506 | 500 | 502 | 25,000 | 502 |
| 1997-03-28 | 487 | 490 | 486 | 490 | 16,000 | 490 |
| 1997-03-27 | 488 | 490 | 488 | 490 | 6,000 | 490 |
| 1997-03-26 | 493 | 500 | 488 | 499 | 23,000 | 499 |
| 1997-03-25 | 486 | 505 | 486 | 505 | 45,000 | 505 |
| 1997-03-24 | 493 | 506 | 481 | 481 | 59,000 | 481 |
| 1997-03-21 | 510 | 510 | 493 | 493 | 24,000 | 493 |
| 1997-03-19 | 500 | 500 | 493 | 500 | 65,000 | 500 |
| 1997-03-18 | 501 | 504 | 500 | 504 | 60,000 | 504 |
| 1997-03-17 | 514 | 514 | 500 | 502 | 34,000 | 502 |
| 1997-03-14 | 500 | 520 | 500 | 520 | 23,000 | 520 |
| 1997-03-13 | 505 | 505 | 500 | 502 | 44,000 | 502 |
| 1997-03-12 | 510 | 510 | 500 | 510 | 52,000 | 510 |
| 1997-03-11 | 524 | 524 | 505 | 507 | 46,000 | 507 |
| 1997-03-10 | 529 | 529 | 505 | 505 | 93,000 | 505 |
| 1997-03-07 | 511 | 530 | 507 | 530 | 43,000 | 530 |
| 1997-03-06 | 510 | 518 | 510 | 510 | 44,000 | 510 |
| 1997-03-05 | 533 | 540 | 528 | 528 | 62,000 | 528 |
| 1997-03-04 | 530 | 545 | 530 | 532 | 17,000 | 532 |
| 1997-03-03 | 545 | 545 | 529 | 532 | 39,000 | 532 |
| 1997-02-28 | 565 | 569 | 540 | 549 | 295,000 | 549 |
| 1997-02-27 | 552 | 555 | 540 | 550 | 44,000 | 550 |
| 1997-02-26 | 556 | 570 | 550 | 562 | 29,000 | 562 |
| 1997-02-25 | 555 | 576 | 545 | 552 | 66,000 | 552 |
| 1997-02-24 | 576 | 586 | 560 | 565 | 69,000 | 565 |
| 1997-02-21 | 550 | 556 | 545 | 546 | 40,000 | 546 |
| 1997-02-20 | 570 | 574 | 540 | 540 | 63,000 | 540 |
| 1997-02-19 | 571 | 571 | 540 | 540 | 77,000 | 540 |
| 1997-02-18 | 590 | 590 | 552 | 571 | 62,000 | 571 |
| 1997-02-17 | 600 | 600 | 581 | 591 | 79,000 | 591 |
| 1997-02-14 | 545 | 595 | 544 | 594 | 111,000 | 594 |
| 1997-02-13 | 493 | 544 | 493 | 544 | 97,000 | 544 |
| 1997-02-12 | 501 | 510 | 492 | 492 | 97,000 | 492 |
| 1997-02-10 | 510 | 514 | 498 | 501 | 248,000 | 501 |
| 1997-02-07 | 550 | 558 | 520 | 520 | 131,000 | 520 |
| 1997-02-06 | 585 | 585 | 550 | 552 | 61,000 | 552 |
| 1997-02-05 | 600 | 605 | 580 | 585 | 277,000 | 585 |
| 1997-02-04 | 598 | 609 | 580 | 609 | 124,000 | 609 |
| 1997-02-03 | 610 | 610 | 585 | 598 | 34,000 | 598 |
| 1997-01-31 | 619 | 619 | 583 | 600 | 205,000 | 600 |
| 1997-01-30 | 630 | 630 | 590 | 620 | 84,000 | 620 |
| 1997-01-29 | 649 | 654 | 630 | 640 | 124,000 | 640 |
| 1997-01-28 | 649 | 650 | 631 | 649 | 180,000 | 649 |
| 1997-01-27 | 658 | 659 | 634 | 650 | 83,000 | 650 |
| 1997-01-24 | 643 | 666 | 630 | 665 | 323,000 | 665 |
| 1997-01-23 | 635 | 653 | 620 | 653 | 228,000 | 653 |
| 1997-01-22 | 600 | 650 | 594 | 645 | 263,000 | 645 |
| 1997-01-21 | 570 | 590 | 570 | 590 | 83,000 | 590 |
| 1997-01-20 | 590 | 592 | 558 | 590 | 62,000 | 590 |
| 1997-01-17 | 596 | 620 | 569 | 600 | 189,000 | 600 |
| 1997-01-16 | 525 | 586 | 525 | 586 | 169,000 | 586 |
| 1997-01-14 | 519 | 520 | 496 | 520 | 78,000 | 520 |
| 1997-01-13 | 509 | 529 | 486 | 529 | 64,000 | 529 |
| 1997-01-10 | 510 | 510 | 485 | 510 | 117,000 | 510 |
| 1997-01-09 | 510 | 515 | 480 | 504 | 74,000 | 504 |
| 1997-01-08 | 512 | 520 | 510 | 520 | 30,000 | 520 |
| 1997-01-07 | 530 | 537 | 520 | 537 | 42,000 | 537 |
| 1997-01-06 | 514 | 514 | 514 | 514 | 147,000 | 514 |
分割・併合履歴 ： なし
