3302 帝国繊維(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 263 | 277 | 263 | 276 | 8,000 | 276 |
| 2001-12-27 | 263 | 277 | 263 | 270 | 34,000 | 270 |
| 2001-12-26 | 251 | 258 | 250 | 258 | 12,000 | 258 |
| 2001-12-25 | 249 | 251 | 245 | 251 | 10,000 | 251 |
| 2001-12-21 | 250 | 259 | 235 | 259 | 27,000 | 259 |
| 2001-12-20 | 245 | 253 | 235 | 235 | 37,000 | 235 |
| 2001-12-19 | 230 | 230 | 215 | 230 | 31,000 | 230 |
| 2001-12-18 | 235 | 245 | 233 | 233 | 22,000 | 233 |
| 2001-12-17 | 230 | 250 | 230 | 250 | 14,000 | 250 |
| 2001-12-14 | 226 | 250 | 226 | 250 | 45,000 | 250 |
| 2001-12-13 | 237 | 237 | 230 | 230 | 14,000 | 230 |
| 2001-12-12 | 248 | 248 | 247 | 247 | 5,000 | 247 |
| 2001-12-11 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2001-12-10 | 256 | 256 | 244 | 250 | 16,000 | 250 |
| 2001-12-07 | 230 | 235 | 230 | 231 | 12,000 | 231 |
| 2001-12-06 | 239 | 239 | 220 | 230 | 19,000 | 230 |
| 2001-12-05 | 236 | 240 | 231 | 239 | 19,000 | 239 |
| 2001-12-04 | 249 | 250 | 240 | 240 | 21,000 | 240 |
| 2001-12-03 | 260 | 262 | 250 | 250 | 17,000 | 250 |
| 2001-11-30 | 265 | 267 | 260 | 260 | 15,000 | 260 |
| 2001-11-29 | 268 | 270 | 265 | 265 | 21,000 | 265 |
| 2001-11-28 | 269 | 270 | 266 | 270 | 6,000 | 270 |
| 2001-11-27 | 270 | 270 | 265 | 269 | 11,000 | 269 |
| 2001-11-26 | 265 | 268 | 261 | 268 | 22,000 | 268 |
| 2001-11-22 | 266 | 268 | 265 | 265 | 21,000 | 265 |
| 2001-11-21 | 265 | 275 | 265 | 271 | 13,000 | 271 |
| 2001-11-20 | 271 | 275 | 261 | 263 | 21,000 | 263 |
| 2001-11-19 | 279 | 279 | 275 | 276 | 13,000 | 276 |
| 2001-11-16 | 280 | 290 | 278 | 290 | 20,000 | 290 |
| 2001-11-15 | 280 | 290 | 280 | 290 | 21,000 | 290 |
| 2001-11-14 | 274 | 304 | 274 | 295 | 35,000 | 295 |
| 2001-11-13 | 287 | 287 | 260 | 269 | 28,000 | 269 |
| 2001-11-12 | 319 | 319 | 280 | 285 | 54,000 | 285 |
| 2001-11-09 | 325 | 325 | 320 | 324 | 21,000 | 324 |
| 2001-11-08 | 329 | 329 | 325 | 325 | 15,000 | 325 |
| 2001-11-07 | 329 | 330 | 311 | 328 | 74,000 | 328 |
| 2001-11-06 | 330 | 334 | 327 | 328 | 54,000 | 328 |
| 2001-11-05 | 329 | 329 | 320 | 328 | 30,000 | 328 |
| 2001-11-02 | 335 | 335 | 321 | 329 | 130,000 | 329 |
| 2001-11-01 | 328 | 329 | 320 | 326 | 53,000 | 326 |
| 2001-10-31 | 316 | 328 | 314 | 328 | 57,000 | 328 |
| 2001-10-30 | 323 | 323 | 313 | 316 | 23,000 | 316 |
| 2001-10-29 | 335 | 335 | 328 | 328 | 14,000 | 328 |
| 2001-10-26 | 333 | 338 | 330 | 331 | 52,000 | 331 |
| 2001-10-25 | 330 | 335 | 322 | 333 | 103,000 | 333 |
| 2001-10-24 | 320 | 328 | 315 | 320 | 72,000 | 320 |
| 2001-10-23 | 314 | 322 | 312 | 320 | 75,000 | 320 |
| 2001-10-22 | 336 | 337 | 310 | 313 | 93,000 | 313 |
| 2001-10-19 | 330 | 338 | 328 | 337 | 99,000 | 337 |
| 2001-10-18 | 340 | 340 | 332 | 338 | 222,000 | 338 |
| 2001-10-17 | 337 | 339 | 330 | 336 | 98,000 | 336 |
| 2001-10-16 | 345 | 345 | 336 | 342 | 37,000 | 342 |
| 2001-10-15 | 338 | 347 | 335 | 340 | 66,000 | 340 |
| 2001-10-12 | 352 | 355 | 335 | 335 | 629,000 | 335 |
| 2001-10-11 | 323 | 350 | 320 | 347 | 459,000 | 347 |
| 2001-10-10 | 318 | 320 | 310 | 318 | 101,000 | 318 |
| 2001-10-09 | 325 | 329 | 315 | 320 | 78,000 | 320 |
| 2001-10-05 | 321 | 330 | 313 | 325 | 240,000 | 325 |
| 2001-10-04 | 324 | 334 | 323 | 323 | 297,000 | 323 |
| 2001-10-03 | 325 | 340 | 321 | 325 | 348,000 | 325 |
| 2001-10-02 | 319 | 325 | 297 | 324 | 553,000 | 324 |
| 2001-10-01 | 295 | 320 | 294 | 314 | 646,000 | 314 |
| 2001-09-28 | 287 | 294 | 283 | 294 | 144,000 | 294 |
| 2001-09-27 | 284 | 288 | 279 | 285 | 77,000 | 285 |
| 2001-09-26 | 294 | 294 | 279 | 280 | 94,000 | 280 |
| 2001-09-25 | 285 | 289 | 278 | 288 | 101,000 | 288 |
| 2001-09-21 | 284 | 294 | 280 | 280 | 185,000 | 280 |
| 2001-09-20 | 275 | 294 | 273 | 294 | 92,000 | 294 |
| 2001-09-19 | 295 | 295 | 285 | 286 | 70,000 | 286 |
| 2001-09-18 | 271 | 295 | 262 | 290 | 203,000 | 290 |
| 2001-09-17 | 279 | 279 | 261 | 274 | 44,000 | 274 |
| 2001-09-14 | 270 | 289 | 261 | 289 | 67,000 | 289 |
| 2001-09-13 | 242 | 265 | 241 | 265 | 38,000 | 265 |
| 2001-09-12 | 255 | 265 | 245 | 250 | 87,000 | 250 |
| 2001-09-11 | 277 | 285 | 273 | 276 | 93,000 | 276 |
| 2001-09-10 | 286 | 286 | 275 | 277 | 57,000 | 277 |
| 2001-09-07 | 290 | 290 | 275 | 290 | 211,000 | 290 |
| 2001-09-06 | 290 | 294 | 280 | 293 | 332,000 | 293 |
| 2001-09-05 | 265 | 290 | 265 | 290 | 162,000 | 290 |
| 2001-09-04 | 262 | 279 | 261 | 279 | 66,000 | 279 |
| 2001-09-03 | 284 | 284 | 265 | 271 | 34,000 | 271 |
| 2001-08-31 | 270 | 283 | 260 | 281 | 95,000 | 281 |
| 2001-08-30 | 279 | 285 | 270 | 284 | 143,000 | 284 |
| 2001-08-29 | 260 | 289 | 260 | 280 | 267,000 | 280 |
| 2001-08-28 | 253 | 259 | 248 | 259 | 153,000 | 259 |
| 2001-08-27 | 241 | 251 | 241 | 250 | 53,000 | 250 |
| 2001-08-24 | 241 | 250 | 239 | 250 | 21,000 | 250 |
| 2001-08-23 | 250 | 251 | 243 | 251 | 23,000 | 251 |
| 2001-08-22 | 243 | 255 | 241 | 251 | 59,000 | 251 |
| 2001-08-21 | 240 | 241 | 230 | 241 | 23,000 | 241 |
| 2001-08-20 | 259 | 260 | 241 | 241 | 220,000 | 241 |
| 2001-08-17 | 260 | 271 | 258 | 258 | 85,000 | 258 |
| 2001-08-16 | 273 | 273 | 260 | 263 | 98,000 | 263 |
| 2001-08-15 | 250 | 258 | 250 | 253 | 24,000 | 253 |
| 2001-08-14 | 255 | 263 | 251 | 260 | 39,000 | 260 |
| 2001-08-13 | 263 | 263 | 251 | 251 | 18,000 | 251 |
| 2001-08-10 | 245 | 267 | 245 | 265 | 130,000 | 265 |
| 2001-08-09 | 241 | 247 | 240 | 245 | 31,000 | 245 |
| 2001-08-08 | 250 | 250 | 240 | 240 | 34,000 | 240 |
| 2001-08-07 | 244 | 250 | 238 | 248 | 81,000 | 248 |
| 2001-08-06 | 248 | 248 | 239 | 245 | 12,000 | 245 |
| 2001-08-03 | 237 | 250 | 237 | 250 | 40,000 | 250 |
| 2001-08-02 | 243 | 244 | 238 | 238 | 18,000 | 238 |
| 2001-08-01 | 236 | 245 | 236 | 238 | 20,000 | 238 |
| 2001-07-31 | 234 | 245 | 234 | 245 | 22,000 | 245 |
| 2001-07-30 | 248 | 248 | 238 | 244 | 23,000 | 244 |
| 2001-07-27 | 253 | 253 | 236 | 253 | 92,000 | 253 |
| 2001-07-26 | 229 | 253 | 220 | 253 | 66,000 | 253 |
| 2001-07-25 | 235 | 235 | 228 | 229 | 23,000 | 229 |
| 2001-07-24 | 235 | 238 | 230 | 235 | 37,000 | 235 |
| 2001-07-23 | 251 | 251 | 229 | 245 | 77,000 | 245 |
| 2001-07-19 | 250 | 250 | 240 | 250 | 82,000 | 250 |
| 2001-07-18 | 250 | 256 | 246 | 255 | 82,000 | 255 |
| 2001-07-17 | 250 | 263 | 245 | 251 | 138,000 | 251 |
| 2001-07-16 | 268 | 270 | 258 | 267 | 88,000 | 267 |
| 2001-07-13 | 264 | 278 | 251 | 278 | 175,000 | 278 |
| 2001-07-12 | 262 | 269 | 248 | 264 | 211,000 | 264 |
| 2001-07-11 | 276 | 279 | 265 | 267 | 214,000 | 267 |
| 2001-07-10 | 294 | 295 | 280 | 290 | 221,000 | 290 |
| 2001-07-09 | 285 | 310 | 270 | 295 | 446,000 | 295 |
| 2001-07-06 | 265 | 295 | 263 | 290 | 347,000 | 290 |
| 2001-07-05 | 238 | 270 | 238 | 265 | 493,000 | 265 |
| 2001-07-04 | 242 | 243 | 233 | 239 | 155,000 | 239 |
| 2001-07-03 | 250 | 270 | 243 | 243 | 575,000 | 243 |
| 2001-07-02 | 223 | 255 | 223 | 251 | 164,000 | 251 |
| 2001-06-29 | 214 | 218 | 211 | 218 | 67,000 | 218 |
| 2001-06-28 | 208 | 215 | 208 | 215 | 52,000 | 215 |
| 2001-06-27 | 202 | 205 | 202 | 203 | 26,000 | 203 |
| 2001-06-26 | 203 | 204 | 200 | 203 | 11,000 | 203 |
| 2001-06-25 | 204 | 204 | 197 | 197 | 23,000 | 197 |
| 2001-06-22 | 200 | 201 | 200 | 201 | 12,000 | 201 |
| 2001-06-21 | 199 | 205 | 198 | 200 | 17,000 | 200 |
| 2001-06-20 | 201 | 205 | 200 | 200 | 6,000 | 200 |
| 2001-06-19 | 203 | 203 | 200 | 200 | 10,000 | 200 |
| 2001-06-18 | 199 | 208 | 199 | 205 | 19,000 | 205 |
| 2001-06-15 | 198 | 200 | 198 | 200 | 16,000 | 200 |
| 2001-06-14 | 202 | 203 | 200 | 200 | 16,000 | 200 |
| 2001-06-13 | 203 | 203 | 202 | 202 | 4,000 | 202 |
| 2001-06-12 | 202 | 205 | 202 | 205 | 10,000 | 205 |
| 2001-06-11 | 202 | 203 | 202 | 202 | 13,000 | 202 |
| 2001-06-08 | 201 | 204 | 201 | 202 | 32,000 | 202 |
| 2001-06-07 | 202 | 204 | 202 | 204 | 8,000 | 204 |
| 2001-06-06 | 203 | 204 | 202 | 202 | 14,000 | 202 |
| 2001-06-05 | 206 | 206 | 200 | 202 | 23,000 | 202 |
| 2001-06-04 | 199 | 205 | 199 | 205 | 12,000 | 205 |
| 2001-06-01 | 200 | 200 | 199 | 200 | 20,000 | 200 |
| 2001-05-31 | 202 | 202 | 200 | 200 | 23,000 | 200 |
| 2001-05-30 | 205 | 205 | 204 | 204 | 6,000 | 204 |
| 2001-05-29 | 210 | 210 | 205 | 205 | 8,000 | 205 |
| 2001-05-28 | 218 | 218 | 205 | 205 | 35,000 | 205 |
| 2001-05-25 | 211 | 211 | 208 | 208 | 17,000 | 208 |
| 2001-05-24 | 214 | 214 | 211 | 213 | 12,000 | 213 |
| 2001-05-23 | 210 | 215 | 210 | 214 | 7,000 | 214 |
| 2001-05-22 | 212 | 215 | 210 | 214 | 13,000 | 214 |
| 2001-05-21 | 210 | 215 | 210 | 214 | 26,000 | 214 |
| 2001-05-18 | 220 | 220 | 210 | 210 | 30,000 | 210 |
| 2001-05-17 | 225 | 225 | 215 | 219 | 46,000 | 219 |
| 2001-05-16 | 218 | 225 | 215 | 215 | 113,000 | 215 |
| 2001-05-15 | 204 | 218 | 204 | 218 | 66,000 | 218 |
| 2001-05-14 | 200 | 209 | 200 | 204 | 7,000 | 204 |
| 2001-05-11 | 194 | 205 | 194 | 200 | 42,000 | 200 |
| 2001-05-10 | 204 | 206 | 202 | 204 | 37,000 | 204 |
| 2001-05-09 | 202 | 202 | 198 | 200 | 230,000 | 200 |
| 2001-05-08 | 200 | 204 | 197 | 197 | 18,000 | 197 |
| 2001-05-07 | 204 | 205 | 202 | 205 | 38,000 | 205 |
| 2001-05-02 | 205 | 205 | 202 | 202 | 18,000 | 202 |
| 2001-05-01 | 203 | 204 | 200 | 204 | 16,000 | 204 |
| 2001-04-27 | 209 | 210 | 205 | 206 | 31,000 | 206 |
| 2001-04-26 | 205 | 208 | 203 | 208 | 54,000 | 208 |
| 2001-04-25 | 199 | 205 | 199 | 205 | 44,000 | 205 |
| 2001-04-24 | 195 | 199 | 194 | 199 | 26,000 | 199 |
| 2001-04-23 | 193 | 195 | 193 | 194 | 35,000 | 194 |
| 2001-04-20 | 194 | 194 | 190 | 194 | 38,000 | 194 |
| 2001-04-19 | 195 | 196 | 192 | 193 | 18,000 | 193 |
| 2001-04-18 | 195 | 195 | 191 | 193 | 15,000 | 193 |
| 2001-04-17 | 192 | 195 | 190 | 194 | 26,000 | 194 |
| 2001-04-16 | 192 | 192 | 189 | 192 | 8,000 | 192 |
| 2001-04-13 | 190 | 190 | 185 | 189 | 17,000 | 189 |
| 2001-04-12 | 195 | 195 | 190 | 190 | 10,000 | 190 |
| 2001-04-11 | 188 | 191 | 188 | 190 | 12,000 | 190 |
| 2001-04-10 | 190 | 190 | 188 | 190 | 8,000 | 190 |
| 2001-04-09 | 192 | 192 | 180 | 192 | 31,000 | 192 |
| 2001-04-06 | 197 | 198 | 191 | 194 | 12,000 | 194 |
| 2001-04-05 | 190 | 198 | 190 | 197 | 17,000 | 197 |
| 2001-04-04 | 194 | 194 | 186 | 186 | 20,000 | 186 |
| 2001-04-03 | 186 | 194 | 186 | 194 | 12,000 | 194 |
| 2001-04-02 | 191 | 191 | 189 | 189 | 6,000 | 189 |
| 2001-03-30 | 193 | 199 | 190 | 191 | 25,000 | 191 |
| 2001-03-29 | 194 | 194 | 188 | 190 | 14,000 | 190 |
| 2001-03-28 | 188 | 197 | 185 | 195 | 60,000 | 195 |
| 2001-03-27 | 185 | 187 | 184 | 186 | 23,000 | 186 |
| 2001-03-26 | 181 | 188 | 181 | 188 | 31,000 | 188 |
| 2001-03-23 | 178 | 178 | 176 | 178 | 8,000 | 178 |
| 2001-03-22 | 175 | 178 | 175 | 178 | 22,000 | 178 |
| 2001-03-21 | 172 | 175 | 171 | 175 | 31,000 | 175 |
| 2001-03-19 | 169 | 170 | 169 | 169 | 9,000 | 169 |
| 2001-03-16 | 166 | 168 | 166 | 168 | 7,000 | 168 |
| 2001-03-15 | 167 | 170 | 165 | 170 | 16,000 | 170 |
| 2001-03-14 | 167 | 167 | 167 | 167 | 10,000 | 167 |
| 2001-03-13 | 170 | 170 | 167 | 167 | 10,000 | 167 |
| 2001-03-12 | 171 | 171 | 168 | 169 | 7,000 | 169 |
| 2001-03-09 | 173 | 173 | 167 | 167 | 16,000 | 167 |
| 2001-03-08 | 172 | 172 | 167 | 172 | 5,000 | 172 |
| 2001-03-07 | 173 | 173 | 172 | 172 | 4,000 | 172 |
| 2001-03-06 | 165 | 172 | 165 | 172 | 8,000 | 172 |
| 2001-03-05 | 169 | 169 | 166 | 166 | 4,000 | 166 |
| 2001-03-02 | 171 | 171 | 169 | 169 | 10,000 | 169 |
| 2001-03-01 | 170 | 175 | 168 | 175 | 20,000 | 175 |
| 2001-02-28 | 173 | 176 | 170 | 170 | 30,000 | 170 |
| 2001-02-27 | 177 | 178 | 170 | 170 | 32,000 | 170 |
| 2001-02-26 | 172 | 180 | 171 | 178 | 26,000 | 178 |
| 2001-02-23 | 169 | 170 | 166 | 166 | 7,000 | 166 |
| 2001-02-22 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2001-02-21 | 169 | 170 | 165 | 166 | 21,000 | 166 |
| 2001-02-20 | 169 | 169 | 167 | 167 | 4,000 | 167 |
| 2001-02-19 | 169 | 169 | 169 | 169 | 15,000 | 169 |
| 2001-02-16 | 166 | 168 | 166 | 167 | 10,000 | 167 |
| 2001-02-15 | 165 | 166 | 165 | 165 | 10,000 | 165 |
| 2001-02-14 | 163 | 165 | 163 | 165 | 5,000 | 165 |
| 2001-02-13 | 164 | 166 | 162 | 165 | 28,000 | 165 |
| 2001-02-09 | 171 | 171 | 165 | 166 | 8,000 | 166 |
| 2001-02-08 | 167 | 171 | 166 | 170 | 124,000 | 170 |
| 2001-02-07 | 170 | 171 | 167 | 167 | 3,000 | 167 |
| 2001-02-06 | 166 | 166 | 165 | 165 | 5,000 | 165 |
| 2001-02-05 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2001-02-02 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2001-02-01 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-01-31 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 2001-01-30 | 164 | 174 | 164 | 174 | 11,000 | 174 |
| 2001-01-29 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-01-26 | 177 | 177 | 163 | 163 | 17,000 | 163 |
| 2001-01-25 | 160 | 165 | 160 | 163 | 14,000 | 163 |
| 2001-01-23 | 172 | 172 | 171 | 171 | 4,000 | 171 |
| 2001-01-22 | 179 | 179 | 178 | 178 | 2,000 | 178 |
| 2001-01-19 | 170 | 180 | 170 | 180 | 12,000 | 180 |
| 2001-01-18 | 169 | 178 | 169 | 175 | 4,000 | 175 |
| 2001-01-17 | 165 | 169 | 165 | 169 | 6,000 | 169 |
| 2001-01-16 | 162 | 170 | 162 | 170 | 14,000 | 170 |
| 2001-01-15 | 163 | 163 | 157 | 157 | 2,000 | 157 |
| 2001-01-12 | 158 | 158 | 155 | 155 | 13,000 | 155 |
| 2001-01-11 | 163 | 163 | 155 | 159 | 22,000 | 159 |
| 2001-01-10 | 161 | 162 | 160 | 160 | 3,000 | 160 |
| 2001-01-09 | 155 | 162 | 155 | 162 | 4,000 | 162 |
| 2001-01-05 | 172 | 172 | 161 | 165 | 106,000 | 165 |
| 2001-01-04 | 173 | 173 | 173 | 173 | 1,000 | 173 |
分割・併合履歴 ： なし
