3302 帝国繊維(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-12-28 | 167 | 173 | 167 | 173 | 9,000 | 173 |
| 2000-12-27 | 166 | 171 | 165 | 165 | 20,000 | 165 |
| 2000-12-26 | 180 | 180 | 180 | 180 | 13,000 | 180 |
| 2000-12-25 | 183 | 184 | 180 | 184 | 26,000 | 184 |
| 2000-12-22 | 177 | 183 | 170 | 183 | 46,000 | 183 |
| 2000-12-21 | 167 | 180 | 164 | 180 | 31,000 | 180 |
| 2000-12-20 | 167 | 170 | 166 | 170 | 11,000 | 170 |
| 2000-12-19 | 172 | 172 | 165 | 167 | 83,000 | 167 |
| 2000-12-18 | 175 | 175 | 170 | 170 | 83,000 | 170 |
| 2000-12-15 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2000-12-14 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 2000-12-13 | 181 | 181 | 180 | 180 | 9,000 | 180 |
| 2000-12-12 | 184 | 184 | 180 | 180 | 7,000 | 180 |
| 2000-12-11 | 185 | 185 | 183 | 184 | 6,000 | 184 |
| 2000-12-08 | 173 | 180 | 173 | 180 | 22,000 | 180 |
| 2000-12-07 | 184 | 189 | 181 | 182 | 9,000 | 182 |
| 2000-12-06 | 185 | 186 | 181 | 181 | 12,000 | 181 |
| 2000-12-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-12-04 | 183 | 183 | 180 | 180 | 6,000 | 180 |
| 2000-12-01 | 174 | 182 | 173 | 182 | 12,000 | 182 |
| 2000-11-30 | 179 | 182 | 173 | 173 | 22,000 | 173 |
| 2000-11-28 | 175 | 180 | 175 | 180 | 8,000 | 180 |
| 2000-11-27 | 185 | 188 | 172 | 174 | 20,000 | 174 |
| 2000-11-24 | 182 | 182 | 179 | 180 | 10,000 | 180 |
| 2000-11-22 | 180 | 180 | 179 | 180 | 6,000 | 180 |
| 2000-11-21 | 179 | 179 | 177 | 178 | 5,000 | 178 |
| 2000-11-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-11-17 | 188 | 188 | 176 | 176 | 4,000 | 176 |
| 2000-11-16 | 180 | 180 | 177 | 180 | 7,000 | 180 |
| 2000-11-15 | 185 | 185 | 177 | 177 | 7,000 | 177 |
| 2000-11-14 | 180 | 184 | 180 | 184 | 4,000 | 184 |
| 2000-11-13 | 183 | 183 | 178 | 183 | 10,000 | 183 |
| 2000-11-10 | 177 | 183 | 177 | 183 | 5,000 | 183 |
| 2000-11-09 | 182 | 182 | 182 | 182 | 15,000 | 182 |
| 2000-11-08 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2000-11-07 | 177 | 183 | 177 | 183 | 4,000 | 183 |
| 2000-11-06 | 175 | 180 | 175 | 175 | 13,000 | 175 |
| 2000-11-02 | 183 | 183 | 183 | 183 | 9,000 | 183 |
| 2000-11-01 | 180 | 182 | 180 | 180 | 9,000 | 180 |
| 2000-10-31 | 180 | 180 | 179 | 179 | 3,000 | 179 |
| 2000-10-30 | 171 | 173 | 171 | 171 | 12,000 | 171 |
| 2000-10-27 | 180 | 181 | 180 | 181 | 11,000 | 181 |
| 2000-10-26 | 175 | 183 | 175 | 180 | 9,000 | 180 |
| 2000-10-25 | 180 | 180 | 170 | 180 | 17,000 | 180 |
| 2000-10-24 | 185 | 185 | 184 | 185 | 10,000 | 185 |
| 2000-10-23 | 188 | 189 | 188 | 189 | 2,000 | 189 |
| 2000-10-20 | 180 | 189 | 180 | 189 | 7,000 | 189 |
| 2000-10-19 | 175 | 180 | 174 | 180 | 13,000 | 180 |
| 2000-10-18 | 177 | 177 | 171 | 171 | 4,000 | 171 |
| 2000-10-17 | 178 | 178 | 168 | 170 | 14,000 | 170 |
| 2000-10-16 | 180 | 180 | 177 | 178 | 6,000 | 178 |
| 2000-10-13 | 180 | 180 | 175 | 180 | 15,000 | 180 |
| 2000-10-12 | 176 | 180 | 171 | 180 | 20,000 | 180 |
| 2000-10-11 | 184 | 184 | 176 | 183 | 14,000 | 183 |
| 2000-10-10 | 185 | 186 | 185 | 186 | 14,000 | 186 |
| 2000-10-06 | 186 | 192 | 185 | 186 | 15,000 | 186 |
| 2000-10-05 | 187 | 190 | 186 | 190 | 12,000 | 190 |
| 2000-10-04 | 196 | 196 | 185 | 185 | 16,000 | 185 |
| 2000-10-03 | 194 | 194 | 190 | 194 | 11,000 | 194 |
| 2000-10-02 | 195 | 196 | 190 | 196 | 13,000 | 196 |
| 2000-09-29 | 195 | 195 | 185 | 185 | 18,000 | 185 |
| 2000-09-28 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2000-09-27 | 195 | 195 | 191 | 192 | 7,000 | 192 |
| 2000-09-26 | 195 | 195 | 194 | 195 | 18,000 | 195 |
| 2000-09-25 | 195 | 195 | 194 | 195 | 17,000 | 195 |
| 2000-09-22 | 198 | 202 | 198 | 200 | 7,000 | 200 |
| 2000-09-21 | 195 | 205 | 195 | 204 | 23,000 | 204 |
| 2000-09-20 | 199 | 200 | 191 | 191 | 12,000 | 191 |
| 2000-09-19 | 195 | 200 | 195 | 200 | 15,000 | 200 |
| 2000-09-18 | 193 | 195 | 192 | 195 | 6,000 | 195 |
| 2000-09-14 | 195 | 198 | 195 | 198 | 11,000 | 198 |
| 2000-09-13 | 195 | 195 | 192 | 195 | 9,000 | 195 |
| 2000-09-12 | 195 | 196 | 191 | 191 | 14,000 | 191 |
| 2000-09-11 | 195 | 196 | 193 | 193 | 35,000 | 193 |
| 2000-09-08 | 195 | 200 | 194 | 195 | 17,000 | 195 |
| 2000-09-07 | 191 | 198 | 191 | 195 | 5,000 | 195 |
| 2000-09-06 | 195 | 195 | 191 | 192 | 11,000 | 192 |
| 2000-09-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-09-04 | 203 | 203 | 193 | 193 | 5,000 | 193 |
| 2000-09-01 | 198 | 198 | 195 | 195 | 12,000 | 195 |
| 2000-08-31 | 203 | 203 | 196 | 198 | 8,000 | 198 |
| 2000-08-30 | 197 | 203 | 197 | 203 | 5,000 | 203 |
| 2000-08-29 | 200 | 208 | 200 | 207 | 6,000 | 207 |
| 2000-08-28 | 205 | 210 | 205 | 209 | 12,000 | 209 |
| 2000-08-25 | 195 | 200 | 192 | 200 | 42,000 | 200 |
| 2000-08-24 | 195 | 204 | 191 | 198 | 28,000 | 198 |
| 2000-08-23 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2000-08-22 | 205 | 205 | 192 | 195 | 17,000 | 195 |
| 2000-08-21 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2000-08-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-08-16 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-08-15 | 198 | 198 | 195 | 195 | 100,000 | 195 |
| 2000-08-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-08-10 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2000-08-09 | 192 | 204 | 192 | 204 | 12,000 | 204 |
| 2000-08-08 | 193 | 194 | 192 | 194 | 7,000 | 194 |
| 2000-08-07 | 192 | 194 | 192 | 193 | 16,000 | 193 |
| 2000-08-04 | 200 | 200 | 195 | 195 | 8,000 | 195 |
| 2000-08-03 | 195 | 195 | 192 | 192 | 16,000 | 192 |
| 2000-08-02 | 192 | 193 | 192 | 192 | 16,000 | 192 |
| 2000-08-01 | 193 | 195 | 192 | 195 | 10,000 | 195 |
| 2000-07-31 | 194 | 198 | 192 | 192 | 33,000 | 192 |
| 2000-07-28 | 200 | 200 | 194 | 194 | 15,000 | 194 |
| 2000-07-27 | 202 | 202 | 198 | 198 | 4,000 | 198 |
| 2000-07-26 | 207 | 207 | 198 | 198 | 8,000 | 198 |
| 2000-07-25 | 199 | 201 | 199 | 201 | 9,000 | 201 |
| 2000-07-24 | 198 | 199 | 198 | 199 | 4,000 | 199 |
| 2000-07-21 | 210 | 211 | 208 | 208 | 19,000 | 208 |
| 2000-07-19 | 215 | 215 | 210 | 212 | 18,000 | 212 |
| 2000-07-18 | 219 | 220 | 216 | 216 | 14,000 | 216 |
| 2000-07-17 | 219 | 219 | 218 | 218 | 5,000 | 218 |
| 2000-07-14 | 215 | 230 | 215 | 218 | 60,000 | 218 |
| 2000-07-13 | 221 | 221 | 215 | 216 | 14,000 | 216 |
| 2000-07-12 | 221 | 221 | 218 | 218 | 37,000 | 218 |
| 2000-07-11 | 212 | 219 | 212 | 216 | 45,000 | 216 |
| 2000-07-10 | 216 | 220 | 215 | 220 | 22,000 | 220 |
| 2000-07-07 | 214 | 215 | 210 | 215 | 5,000 | 215 |
| 2000-07-06 | 210 | 217 | 210 | 216 | 4,000 | 216 |
| 2000-07-05 | 215 | 220 | 212 | 212 | 45,000 | 212 |
| 2000-07-04 | 230 | 237 | 212 | 212 | 56,000 | 212 |
| 2000-07-03 | 207 | 220 | 206 | 220 | 63,000 | 220 |
| 2000-06-30 | 204 | 206 | 203 | 206 | 14,000 | 206 |
| 2000-06-29 | 206 | 206 | 202 | 202 | 29,000 | 202 |
| 2000-06-28 | 205 | 208 | 204 | 206 | 16,000 | 206 |
| 2000-06-27 | 204 | 204 | 195 | 204 | 36,000 | 204 |
| 2000-06-26 | 209 | 209 | 192 | 195 | 12,000 | 195 |
| 2000-06-23 | 193 | 202 | 192 | 192 | 15,000 | 192 |
| 2000-06-22 | 205 | 205 | 197 | 198 | 20,000 | 198 |
| 2000-06-21 | 210 | 210 | 204 | 205 | 11,000 | 205 |
| 2000-06-20 | 198 | 205 | 197 | 205 | 22,000 | 205 |
| 2000-06-19 | 201 | 201 | 197 | 198 | 44,000 | 198 |
| 2000-06-16 | 202 | 202 | 198 | 200 | 37,000 | 200 |
| 2000-06-15 | 208 | 208 | 205 | 205 | 9,000 | 205 |
| 2000-06-14 | 212 | 212 | 205 | 206 | 47,000 | 206 |
| 2000-06-13 | 201 | 210 | 201 | 202 | 95,000 | 202 |
| 2000-06-12 | 198 | 200 | 196 | 199 | 60,000 | 199 |
| 2000-06-09 | 200 | 200 | 193 | 193 | 32,000 | 193 |
| 2000-06-08 | 195 | 198 | 195 | 195 | 8,000 | 195 |
| 2000-06-07 | 200 | 200 | 198 | 200 | 4,000 | 200 |
| 2000-06-06 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-06-05 | 191 | 191 | 190 | 190 | 5,000 | 190 |
| 2000-06-02 | 198 | 198 | 190 | 190 | 4,000 | 190 |
| 2000-06-01 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2000-05-31 | 185 | 200 | 185 | 200 | 6,000 | 200 |
| 2000-05-30 | 199 | 200 | 195 | 195 | 13,000 | 195 |
| 2000-05-29 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2000-05-26 | 200 | 200 | 190 | 190 | 20,000 | 190 |
| 2000-05-25 | 186 | 190 | 186 | 190 | 3,000 | 190 |
| 2000-05-24 | 185 | 190 | 185 | 187 | 4,000 | 187 |
| 2000-05-23 | 200 | 200 | 195 | 200 | 6,000 | 200 |
| 2000-05-22 | 200 | 200 | 194 | 194 | 15,000 | 194 |
| 2000-05-19 | 200 | 200 | 182 | 192 | 19,000 | 192 |
| 2000-05-18 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-05-17 | 205 | 205 | 200 | 200 | 19,000 | 200 |
| 2000-05-16 | 200 | 200 | 195 | 195 | 11,000 | 195 |
| 2000-05-15 | 200 | 200 | 198 | 200 | 9,000 | 200 |
| 2000-05-12 | 200 | 200 | 195 | 198 | 24,000 | 198 |
| 2000-05-11 | 201 | 201 | 200 | 200 | 11,000 | 200 |
| 2000-05-10 | 193 | 200 | 193 | 200 | 4,000 | 200 |
| 2000-05-09 | 203 | 203 | 187 | 192 | 17,000 | 192 |
| 2000-05-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-05-02 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2000-05-01 | 208 | 208 | 195 | 208 | 16,000 | 208 |
| 2000-04-28 | 195 | 195 | 193 | 195 | 34,000 | 195 |
| 2000-04-27 | 199 | 200 | 195 | 195 | 23,000 | 195 |
| 2000-04-26 | 197 | 199 | 197 | 199 | 4,000 | 199 |
| 2000-04-25 | 204 | 205 | 197 | 197 | 16,000 | 197 |
| 2000-04-24 | 200 | 205 | 200 | 205 | 19,000 | 205 |
| 2000-04-21 | 205 | 208 | 205 | 205 | 12,000 | 205 |
| 2000-04-20 | 210 | 210 | 205 | 205 | 32,000 | 205 |
| 2000-04-19 | 210 | 210 | 200 | 210 | 23,000 | 210 |
| 2000-04-18 | 210 | 211 | 200 | 205 | 45,000 | 205 |
| 2000-04-17 | 191 | 210 | 190 | 210 | 26,000 | 210 |
| 2000-04-14 | 222 | 222 | 215 | 216 | 18,000 | 216 |
| 2000-04-13 | 215 | 220 | 210 | 220 | 14,000 | 220 |
| 2000-04-12 | 235 | 238 | 220 | 224 | 55,000 | 224 |
| 2000-04-11 | 207 | 233 | 207 | 233 | 67,000 | 233 |
| 2000-04-10 | 200 | 205 | 200 | 205 | 18,000 | 205 |
| 2000-04-07 | 196 | 200 | 195 | 198 | 36,000 | 198 |
| 2000-04-06 | 192 | 195 | 192 | 192 | 12,000 | 192 |
| 2000-04-05 | 195 | 195 | 192 | 192 | 10,000 | 192 |
| 2000-04-04 | 192 | 195 | 192 | 195 | 6,000 | 195 |
| 2000-04-03 | 191 | 191 | 191 | 191 | 7,000 | 191 |
| 2000-03-31 | 191 | 193 | 190 | 190 | 16,000 | 190 |
| 2000-03-30 | 190 | 192 | 190 | 190 | 10,000 | 190 |
| 2000-03-29 | 190 | 191 | 190 | 190 | 8,000 | 190 |
| 2000-03-28 | 190 | 190 | 190 | 190 | 34,000 | 190 |
| 2000-03-27 | 185 | 189 | 185 | 186 | 12,000 | 186 |
| 2000-03-24 | 184 | 184 | 178 | 184 | 10,000 | 184 |
| 2000-03-23 | 180 | 185 | 180 | 185 | 16,000 | 185 |
| 2000-03-22 | 176 | 180 | 176 | 180 | 6,000 | 180 |
| 2000-03-21 | 180 | 180 | 175 | 175 | 14,000 | 175 |
| 2000-03-17 | 170 | 180 | 170 | 175 | 13,000 | 175 |
| 2000-03-16 | 179 | 189 | 172 | 180 | 35,000 | 180 |
| 2000-03-15 | 170 | 170 | 167 | 167 | 5,000 | 167 |
| 2000-03-14 | 180 | 180 | 170 | 170 | 11,000 | 170 |
| 2000-03-13 | 171 | 180 | 171 | 180 | 10,000 | 180 |
| 2000-03-10 | 180 | 180 | 170 | 180 | 34,000 | 180 |
| 2000-03-09 | 170 | 170 | 166 | 166 | 11,000 | 166 |
| 2000-03-08 | 172 | 172 | 170 | 170 | 17,000 | 170 |
| 2000-03-07 | 171 | 172 | 170 | 172 | 9,000 | 172 |
| 2000-03-06 | 175 | 175 | 170 | 170 | 6,000 | 170 |
| 2000-03-03 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-03-02 | 167 | 177 | 165 | 165 | 20,000 | 165 |
| 2000-03-01 | 177 | 177 | 167 | 167 | 5,000 | 167 |
| 2000-02-29 | 172 | 172 | 165 | 165 | 6,000 | 165 |
| 2000-02-28 | 173 | 173 | 173 | 173 | 7,000 | 173 |
| 2000-02-25 | 163 | 165 | 162 | 163 | 24,000 | 163 |
| 2000-02-24 | 166 | 167 | 162 | 163 | 19,000 | 163 |
| 2000-02-23 | 188 | 189 | 178 | 180 | 37,000 | 180 |
| 2000-02-22 | 170 | 199 | 169 | 190 | 103,000 | 190 |
| 2000-02-21 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2000-02-18 | 162 | 167 | 161 | 161 | 13,000 | 161 |
| 2000-02-17 | 161 | 163 | 161 | 162 | 23,000 | 162 |
| 2000-02-16 | 171 | 171 | 161 | 161 | 13,000 | 161 |
| 2000-02-15 | 174 | 175 | 165 | 175 | 30,000 | 175 |
| 2000-02-14 | 178 | 178 | 169 | 169 | 10,000 | 169 |
| 2000-02-10 | 180 | 180 | 160 | 161 | 17,000 | 161 |
| 2000-02-09 | 182 | 182 | 180 | 180 | 16,000 | 180 |
| 2000-02-08 | 181 | 181 | 181 | 181 | 13,000 | 181 |
| 2000-02-07 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-02-04 | 180 | 180 | 180 | 180 | 12,000 | 180 |
| 2000-02-03 | 180 | 185 | 180 | 180 | 8,000 | 180 |
| 2000-02-02 | 187 | 187 | 180 | 181 | 9,000 | 181 |
| 2000-01-31 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2000-01-28 | 190 | 190 | 180 | 190 | 17,000 | 190 |
| 2000-01-27 | 185 | 185 | 180 | 181 | 7,000 | 181 |
| 2000-01-26 | 181 | 181 | 180 | 180 | 9,000 | 180 |
| 2000-01-25 | 180 | 182 | 180 | 180 | 9,000 | 180 |
| 2000-01-24 | 182 | 182 | 180 | 180 | 26,000 | 180 |
| 2000-01-21 | 193 | 193 | 180 | 180 | 88,000 | 180 |
| 2000-01-20 | 182 | 194 | 182 | 194 | 40,000 | 194 |
| 2000-01-19 | 180 | 185 | 180 | 182 | 18,000 | 182 |
| 2000-01-18 | 184 | 189 | 184 | 185 | 22,000 | 185 |
| 2000-01-17 | 180 | 185 | 180 | 185 | 15,000 | 185 |
| 2000-01-14 | 180 | 180 | 176 | 176 | 42,000 | 176 |
| 2000-01-13 | 175 | 180 | 175 | 175 | 6,000 | 175 |
| 2000-01-12 | 180 | 183 | 175 | 175 | 14,000 | 175 |
| 2000-01-11 | 180 | 185 | 180 | 180 | 11,000 | 180 |
| 2000-01-07 | 180 | 180 | 175 | 175 | 7,000 | 175 |
| 2000-01-06 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-01-05 | 195 | 195 | 180 | 180 | 5,000 | 180 |
| 2000-01-04 | 177 | 177 | 175 | 175 | 10,000 | 175 |
分割・併合履歴 ： なし