3302 帝国繊維(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	175	177	175	177	2,000	177
1999-12-29	175	180	175	180	3,000	180
1999-12-28	187	187	175	175	2,000	175
1999-12-27	200	200	180	180	15,000	180
1999-12-24	180	180	171	175	34,000	175
1999-12-22	185	185	180	180	11,000	180
1999-12-20	181	188	181	185	11,000	185
1999-12-17	190	206	190	190	39,000	190
1999-12-16	191	197	190	197	16,000	197
1999-12-15	200	200	191	191	3,000	191
1999-12-14	190	190	185	190	13,000	190
1999-12-13	208	208	208	208	1,000	208
1999-12-10	195	210	187	210	28,000	210
1999-12-09	195	195	190	195	7,000	195
1999-12-08	193	195	193	195	10,000	195
1999-12-07	204	204	191	191	4,000	191
1999-12-06	200	210	193	210	19,000	210
1999-12-03	200	200	195	195	9,000	195
1999-12-02	197	208	197	200	9,000	200
1999-12-01	204	208	195	195	3,000	195
1999-11-30	207	210	195	195	14,000	195
1999-11-29	187	197	187	193	16,000	193
1999-11-26	210	210	200	201	16,000	201
1999-11-25	199	200	196	196	25,000	196
1999-11-24	209	209	200	200	6,000	200
1999-11-22	198	209	198	209	33,000	209
1999-11-19	200	208	198	202	13,000	202
1999-11-18	228	228	205	205	7,000	205
1999-11-17	190	198	185	198	14,000	198
1999-11-16	180	189	180	189	15,000	189
1999-11-15	190	190	185	185	6,000	185
1999-11-12	201	201	200	200	34,000	200
1999-11-11	211	211	201	201	14,000	201
1999-11-10	208	211	207	211	11,000	211
1999-11-09	212	217	207	212	20,000	212
1999-11-08	206	214	206	207	17,000	207
1999-11-05	220	225	220	220	9,000	220
1999-11-04	224	230	220	220	29,000	220
1999-11-02	230	230	225	225	6,000	225
1999-11-01	226	227	224	224	12,000	224
1999-10-29	223	232	223	224	6,000	224
1999-10-28	222	225	222	222	8,000	222
1999-10-27	233	233	222	223	15,000	223
1999-10-26	232	232	221	221	3,000	221
1999-10-25	223	223	221	222	8,000	222
1999-10-22	225	225	223	223	13,000	223
1999-10-21	225	226	224	225	12,000	225
1999-10-20	225	230	225	230	14,000	230
1999-10-19	225	230	225	230	7,000	230
1999-10-18	228	228	225	225	31,000	225
1999-10-15	230	231	228	228	26,000	228
1999-10-14	229	239	228	239	21,000	239
1999-10-13	230	244	227	244	17,000	244
1999-10-12	227	247	227	247	18,000	247
1999-10-08	227	233	227	227	5,000	227
1999-10-07	226	234	226	233	26,000	233
1999-10-06	238	238	226	226	5,000	226
1999-10-05	229	251	229	248	12,000	248
1999-10-04	225	229	225	225	21,000	225
1999-10-01	230	230	225	226	19,000	226
1999-09-30	227	232	227	231	24,000	231
1999-09-29	229	229	226	228	31,000	228
1999-09-28	229	229	229	229	7,000	229
1999-09-27	246	246	229	229	9,000	229
1999-09-24	230	230	225	226	25,000	226
1999-09-22	227	230	226	230	17,000	230
1999-09-21	241	245	220	225	23,000	225
1999-09-20	246	249	245	249	6,000	249
1999-09-17	240	241	240	241	6,000	241
1999-09-16	242	242	240	240	2,000	240
1999-09-14	245	248	244	245	9,000	245
1999-09-13	240	246	240	246	13,000	246
1999-09-10	245	255	231	238	36,000	238
1999-09-09	251	255	250	255	27,000	255
1999-09-08	253	255	253	253	4,000	253
1999-09-07	269	269	252	266	6,000	266
1999-09-06	269	269	269	269	31,000	269
1999-09-03	265	269	251	269	44,000	269
1999-09-02	251	261	248	261	51,000	261
1999-09-01	250	255	249	252	19,000	252
1999-08-31	248	252	248	248	9,000	248
1999-08-30	258	258	249	249	7,000	249
1999-08-27	260	260	258	258	4,000	258
1999-08-26	248	250	247	250	23,000	250
1999-08-25	247	259	245	246	49,000	246
1999-08-24	246	246	246	246	4,000	246
1999-08-23	249	249	245	245	17,000	245
1999-08-20	242	245	242	245	6,000	245
1999-08-19	245	245	240	242	20,000	242
1999-08-18	260	260	250	260	12,000	260
1999-08-17	255	279	255	270	43,000	270
1999-08-16	243	249	243	246	5,000	246
1999-08-13	240	242	240	242	4,000	242
1999-08-12	240	241	240	240	14,000	240
1999-08-11	234	240	234	240	4,000	240
1999-08-10	240	240	232	232	10,000	232
1999-08-09	234	234	231	233	17,000	233
1999-08-06	238	240	235	235	24,000	235
1999-08-05	251	251	240	240	20,000	240
1999-08-04	255	260	251	251	11,000	251
1999-08-03	250	251	250	251	37,000	251
1999-08-02	250	257	250	250	17,000	250
1999-07-30	263	263	249	250	38,000	250
1999-07-29	272	273	270	270	10,000	270
1999-07-28	284	284	267	272	35,000	272
1999-07-27	293	293	280	282	39,000	282
1999-07-26	300	307	290	293	112,000	293
1999-07-23	290	310	275	290	374,000	290
1999-07-22	255	329	255	320	587,000	320
1999-07-21	255	255	250	254	42,000	254
1999-07-19	252	252	246	250	22,000	250
1999-07-16	243	253	243	253	15,000	253
1999-07-15	245	249	243	249	20,000	249
1999-07-14	253	254	252	252	12,000	252
1999-07-13	255	255	253	253	19,000	253
1999-07-12	251	255	251	252	17,000	252
1999-07-09	248	250	245	250	10,000	250
1999-07-08	250	250	250	250	10,000	250
1999-07-07	258	258	250	250	5,000	250
1999-07-06	250	258	249	258	12,000	258
1999-07-05	258	259	249	249	20,000	249
1999-07-02	249	250	249	250	12,000	250
1999-07-01	250	258	249	249	23,000	249
1999-06-30	259	259	250	250	30,000	250
1999-06-29	253	260	253	259	20,000	259
1999-06-28	251	256	250	251	16,000	251
1999-06-25	245	245	241	243	26,000	243
1999-06-24	250	255	246	246	14,000	246
1999-06-23	255	258	250	258	23,000	258
1999-06-22	259	259	250	255	10,000	255
1999-06-21	259	259	254	259	16,000	259
1999-06-18	259	259	258	258	15,000	258
1999-06-17	256	260	256	258	19,000	258
1999-06-16	254	255	253	253	12,000	253
1999-06-15	258	259	256	259	20,000	259
1999-06-14	253	259	253	255	9,000	255
1999-06-11	267	267	250	250	18,000	250
1999-06-10	242	242	242	242	4,000	242
1999-06-09	240	241	240	241	3,000	241
1999-06-08	240	240	240	240	4,000	240
1999-06-07	250	251	247	248	9,000	248
1999-06-04	244	245	244	245	7,000	245
1999-06-03	240	240	240	240	8,000	240
1999-06-02	240	240	237	240	12,000	240
1999-06-01	235	240	230	240	11,000	240
1999-05-31	230	240	230	240	14,000	240
1999-05-28	231	239	231	233	20,000	233
1999-05-27	231	240	231	236	22,000	236
1999-05-26	230	230	230	230	6,000	230
1999-05-25	231	240	231	240	15,000	240
1999-05-24	245	245	240	240	21,000	240
1999-05-21	240	240	240	240	9,000	240
1999-05-20	245	245	240	244	26,000	244
1999-05-19	240	245	240	245	8,000	245
1999-05-18	248	254	248	253	23,000	253
1999-05-17	261	261	240	240	25,000	240
1999-05-14	270	270	258	258	12,000	258
1999-05-13	273	273	270	270	4,000	270
1999-05-12	269	275	260	270	11,000	270
1999-05-11	288	289	275	280	26,000	280
1999-05-10	290	290	284	288	53,000	288
1999-05-07	265	278	265	270	50,000	270
1999-05-06	258	264	256	264	28,000	264
1999-04-30	260	260	255	256	34,000	256
1999-04-28	250	264	250	257	65,000	257
1999-04-27	240	249	240	246	55,000	246
1999-04-26	240	245	240	242	27,000	242
1999-04-23	245	245	240	240	6,000	240
1999-04-22	240	241	240	240	15,000	240
1999-04-21	242	245	240	245	27,000	245
1999-04-20	250	250	242	242	20,000	242
1999-04-19	238	242	238	242	25,000	242
1999-04-16	242	242	240	240	12,000	240
1999-04-15	238	244	236	242	13,000	242
1999-04-14	246	246	236	241	42,000	241
1999-04-13	245	245	241	244	37,000	244
1999-04-12	235	250	235	245	25,000	245
1999-04-09	255	255	250	250	65,000	250
1999-04-08	260	260	245	245	110,000	245
1999-04-07	235	264	235	255	89,000	255
1999-04-06	240	245	230	233	63,000	233
1999-04-05	217	235	217	232	53,000	232
1999-04-02	215	215	215	215	25,000	215
1999-04-01	215	215	210	211	70,000	211
1999-03-31	201	215	201	215	25,000	215
1999-03-30	210	210	200	200	14,000	200
1999-03-29	220	220	210	210	32,000	210
1999-03-26	219	219	210	210	24,000	210
1999-03-25	197	211	197	210	21,000	210
1999-03-24	196	211	196	197	7,000	197
1999-03-23	220	220	194	194	54,000	194
1999-03-19	210	215	206	211	33,000	211
1999-03-18	214	214	204	206	41,000	206
1999-03-17	220	224	213	215	114,000	215
1999-03-16	209	219	204	219	63,000	219
1999-03-15	205	209	200	209	75,000	209
1999-03-12	194	205	194	205	49,000	205
1999-03-11	200	200	194	194	32,000	194
1999-03-10	195	200	189	200	89,000	200
1999-03-09	190	190	187	188	20,000	188
1999-03-08	198	198	190	195	39,000	195
1999-03-05	187	193	187	193	33,000	193
1999-03-04	191	191	185	190	23,000	190
1999-03-03	186	191	186	187	17,000	187
1999-03-02	191	191	186	186	19,000	186
1999-03-01	192	192	185	186	17,000	186
1999-02-26	192	192	183	185	21,000	185
1999-02-25	183	185	182	182	24,000	182
1999-02-24	180	189	180	189	26,000	189
1999-02-23	182	182	179	179	22,000	179
1999-02-22	188	188	181	182	25,000	182
1999-02-19	181	182	180	181	16,000	181
1999-02-18	185	185	185	185	25,000	185
1999-02-17	190	190	185	185	15,000	185
1999-02-16	190	191	185	185	16,000	185
1999-02-15	185	193	185	188	44,000	188
1999-02-12	185	185	175	175	18,000	175
1999-02-10	176	180	175	175	11,000	175
1999-02-09	175	175	174	175	18,000	175
1999-02-08	180	180	175	175	21,000	175
1999-02-05	180	180	175	180	12,000	180
1999-02-04	182	182	182	182	5,000	182
1999-02-03	182	182	180	181	15,000	181
1999-02-02	181	182	181	181	13,000	181
1999-02-01	193	193	183	183	15,000	183
1999-01-29	185	186	180	186	30,000	186
1999-01-28	194	194	180	180	30,000	180
1999-01-27	195	195	181	182	21,000	182
1999-01-26	193	195	191	195	16,000	195
1999-01-25	185	190	181	185	25,000	185
1999-01-22	196	196	190	190	23,000	190
1999-01-21	176	200	176	198	23,000	198
1999-01-20	179	179	175	175	19,000	175
1999-01-19	176	179	176	176	6,000	176
1999-01-18	175	175	175	175	3,000	175
1999-01-14	170	175	170	175	4,000	175
1999-01-13	171	171	170	170	6,000	170
1999-01-12	172	172	170	170	6,000	170
1999-01-11	172	172	171	172	11,000	172
1999-01-08	180	181	180	180	3,000	180
1999-01-07	182	182	182	182	5,000	182
1999-01-06	170	187	170	187	18,000	187
1999-01-05	180	180	175	175	5,000	175
1999-01-04	170	175	170	170	18,000	170

分割・併合履歴：なし