3302 帝国繊維(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 262 | 273 | 261 | 273 | 7,000 | 273 |
| 2002-12-27 | 290 | 290 | 270 | 271 | 19,000 | 271 |
| 2002-12-26 | 272 | 272 | 262 | 265 | 12,000 | 265 |
| 2002-12-25 | 262 | 267 | 262 | 262 | 23,000 | 262 |
| 2002-12-24 | 280 | 280 | 265 | 268 | 30,000 | 268 |
| 2002-12-20 | 280 | 280 | 270 | 280 | 58,000 | 280 |
| 2002-12-19 | 262 | 278 | 261 | 278 | 118,000 | 278 |
| 2002-12-18 | 276 | 277 | 270 | 270 | 18,000 | 270 |
| 2002-12-17 | 282 | 282 | 276 | 276 | 21,000 | 276 |
| 2002-12-16 | 290 | 290 | 285 | 287 | 22,000 | 287 |
| 2002-12-13 | 281 | 295 | 281 | 295 | 49,000 | 295 |
| 2002-12-12 | 287 | 300 | 287 | 300 | 32,000 | 300 |
| 2002-12-11 | 290 | 290 | 285 | 287 | 11,000 | 287 |
| 2002-12-10 | 293 | 300 | 293 | 300 | 5,000 | 300 |
| 2002-12-09 | 289 | 293 | 282 | 293 | 8,000 | 293 |
| 2002-12-06 | 300 | 300 | 286 | 299 | 19,000 | 299 |
| 2002-12-05 | 302 | 302 | 295 | 295 | 8,000 | 295 |
| 2002-12-04 | 298 | 305 | 293 | 298 | 12,000 | 298 |
| 2002-12-03 | 301 | 301 | 300 | 301 | 14,000 | 301 |
| 2002-12-02 | 303 | 304 | 301 | 301 | 14,000 | 301 |
| 2002-11-29 | 310 | 310 | 303 | 303 | 20,000 | 303 |
| 2002-11-28 | 319 | 319 | 309 | 310 | 12,000 | 310 |
| 2002-11-27 | 315 | 315 | 305 | 305 | 9,000 | 305 |
| 2002-11-26 | 319 | 319 | 315 | 316 | 6,000 | 316 |
| 2002-11-25 | 295 | 319 | 295 | 319 | 21,000 | 319 |
| 2002-11-22 | 297 | 297 | 291 | 295 | 11,000 | 295 |
| 2002-11-21 | 270 | 285 | 270 | 285 | 8,000 | 285 |
| 2002-11-20 | 275 | 289 | 269 | 269 | 39,000 | 269 |
| 2002-11-19 | 255 | 283 | 255 | 275 | 25,000 | 275 |
| 2002-11-18 | 292 | 294 | 270 | 270 | 13,000 | 270 |
| 2002-11-15 | 308 | 308 | 292 | 292 | 17,000 | 292 |
| 2002-11-14 | 306 | 307 | 285 | 288 | 26,000 | 288 |
| 2002-11-13 | 304 | 314 | 304 | 308 | 15,000 | 308 |
| 2002-11-12 | 312 | 312 | 304 | 306 | 15,000 | 306 |
| 2002-11-11 | 310 | 313 | 308 | 312 | 27,000 | 312 |
| 2002-11-08 | 314 | 314 | 310 | 310 | 30,000 | 310 |
| 2002-11-07 | 310 | 311 | 310 | 311 | 25,000 | 311 |
| 2002-11-06 | 315 | 315 | 310 | 310 | 38,000 | 310 |
| 2002-11-05 | 316 | 317 | 310 | 310 | 19,000 | 310 |
| 2002-11-01 | 314 | 314 | 310 | 314 | 10,000 | 314 |
| 2002-10-31 | 306 | 314 | 306 | 314 | 19,000 | 314 |
| 2002-10-30 | 306 | 312 | 305 | 311 | 15,000 | 311 |
| 2002-10-29 | 312 | 312 | 306 | 306 | 7,000 | 306 |
| 2002-10-28 | 314 | 314 | 304 | 313 | 12,000 | 313 |
| 2002-10-25 | 308 | 314 | 308 | 311 | 14,000 | 311 |
| 2002-10-24 | 308 | 309 | 308 | 308 | 48,000 | 308 |
| 2002-10-23 | 305 | 307 | 305 | 306 | 16,000 | 306 |
| 2002-10-22 | 309 | 310 | 305 | 305 | 61,000 | 305 |
| 2002-10-21 | 320 | 320 | 307 | 309 | 46,000 | 309 |
| 2002-10-18 | 314 | 315 | 311 | 314 | 35,000 | 314 |
| 2002-10-17 | 316 | 322 | 316 | 319 | 13,000 | 319 |
| 2002-10-16 | 314 | 320 | 311 | 316 | 38,000 | 316 |
| 2002-10-15 | 301 | 323 | 301 | 315 | 48,000 | 315 |
| 2002-10-11 | 287 | 293 | 287 | 292 | 18,000 | 292 |
| 2002-10-10 | 305 | 305 | 279 | 284 | 93,000 | 284 |
| 2002-10-09 | 311 | 311 | 305 | 305 | 44,000 | 305 |
| 2002-10-08 | 311 | 312 | 308 | 308 | 82,000 | 308 |
| 2002-10-07 | 317 | 317 | 312 | 312 | 22,000 | 312 |
| 2002-10-04 | 314 | 314 | 312 | 313 | 30,000 | 313 |
| 2002-10-03 | 320 | 320 | 313 | 313 | 38,000 | 313 |
| 2002-10-02 | 320 | 320 | 317 | 317 | 18,000 | 317 |
| 2002-10-01 | 316 | 325 | 314 | 325 | 38,000 | 325 |
| 2002-09-30 | 321 | 321 | 311 | 312 | 19,000 | 312 |
| 2002-09-27 | 325 | 325 | 318 | 321 | 21,000 | 321 |
| 2002-09-26 | 317 | 319 | 314 | 318 | 13,000 | 318 |
| 2002-09-25 | 314 | 314 | 311 | 312 | 32,000 | 312 |
| 2002-09-24 | 312 | 320 | 311 | 320 | 33,000 | 320 |
| 2002-09-20 | 311 | 320 | 311 | 318 | 45,000 | 318 |
| 2002-09-19 | 316 | 326 | 316 | 318 | 70,000 | 318 |
| 2002-09-18 | 319 | 319 | 315 | 318 | 29,000 | 318 |
| 2002-09-17 | 316 | 320 | 315 | 319 | 12,000 | 319 |
| 2002-09-13 | 313 | 315 | 311 | 311 | 59,000 | 311 |
| 2002-09-12 | 318 | 319 | 316 | 319 | 51,000 | 319 |
| 2002-09-11 | 317 | 319 | 315 | 315 | 27,000 | 315 |
| 2002-09-10 | 329 | 329 | 315 | 316 | 23,000 | 316 |
| 2002-09-09 | 318 | 330 | 318 | 329 | 58,000 | 329 |
| 2002-09-06 | 315 | 318 | 310 | 318 | 31,000 | 318 |
| 2002-09-05 | 310 | 320 | 310 | 311 | 35,000 | 311 |
| 2002-09-04 | 320 | 324 | 305 | 310 | 68,000 | 310 |
| 2002-09-03 | 339 | 340 | 330 | 331 | 52,000 | 331 |
| 2002-09-02 | 348 | 348 | 340 | 340 | 20,000 | 340 |
| 2002-08-30 | 340 | 344 | 336 | 344 | 43,000 | 344 |
| 2002-08-29 | 346 | 347 | 337 | 340 | 25,000 | 340 |
| 2002-08-28 | 351 | 351 | 343 | 346 | 29,000 | 346 |
| 2002-08-27 | 352 | 352 | 347 | 349 | 26,000 | 349 |
| 2002-08-26 | 348 | 358 | 341 | 346 | 72,000 | 346 |
| 2002-08-23 | 359 | 360 | 353 | 353 | 44,000 | 353 |
| 2002-08-22 | 362 | 363 | 352 | 360 | 139,000 | 360 |
| 2002-08-21 | 355 | 363 | 349 | 357 | 312,000 | 357 |
| 2002-08-20 | 343 | 359 | 341 | 355 | 226,000 | 355 |
| 2002-08-19 | 343 | 343 | 336 | 339 | 22,000 | 339 |
| 2002-08-16 | 337 | 343 | 337 | 342 | 14,000 | 342 |
| 2002-08-15 | 340 | 343 | 332 | 335 | 12,000 | 335 |
| 2002-08-14 | 340 | 341 | 331 | 331 | 20,000 | 331 |
| 2002-08-13 | 340 | 342 | 338 | 338 | 36,000 | 338 |
| 2002-08-12 | 341 | 341 | 335 | 337 | 15,000 | 337 |
| 2002-08-09 | 339 | 341 | 338 | 341 | 27,000 | 341 |
| 2002-08-08 | 332 | 338 | 332 | 337 | 28,000 | 337 |
| 2002-08-07 | 330 | 330 | 328 | 330 | 10,000 | 330 |
| 2002-08-06 | 332 | 333 | 328 | 328 | 20,000 | 328 |
| 2002-08-05 | 331 | 332 | 328 | 330 | 14,000 | 330 |
| 2002-08-02 | 331 | 335 | 325 | 331 | 20,000 | 331 |
| 2002-08-01 | 340 | 340 | 333 | 333 | 13,000 | 333 |
| 2002-07-31 | 338 | 342 | 338 | 342 | 10,000 | 342 |
| 2002-07-30 | 342 | 342 | 338 | 340 | 23,000 | 340 |
| 2002-07-29 | 344 | 344 | 338 | 338 | 43,000 | 338 |
| 2002-07-26 | 339 | 345 | 325 | 336 | 76,000 | 336 |
| 2002-07-25 | 340 | 340 | 330 | 330 | 22,000 | 330 |
| 2002-07-24 | 320 | 345 | 320 | 345 | 47,000 | 345 |
| 2002-07-23 | 319 | 322 | 318 | 320 | 16,000 | 320 |
| 2002-07-22 | 317 | 329 | 315 | 317 | 23,000 | 317 |
| 2002-07-19 | 317 | 325 | 317 | 317 | 11,000 | 317 |
| 2002-07-18 | 330 | 330 | 315 | 315 | 26,000 | 315 |
| 2002-07-17 | 316 | 316 | 310 | 315 | 18,000 | 315 |
| 2002-07-16 | 330 | 330 | 311 | 311 | 36,000 | 311 |
| 2002-07-15 | 334 | 335 | 330 | 330 | 11,000 | 330 |
| 2002-07-12 | 325 | 338 | 325 | 330 | 9,000 | 330 |
| 2002-07-11 | 330 | 331 | 326 | 326 | 19,000 | 326 |
| 2002-07-10 | 334 | 334 | 330 | 330 | 23,000 | 330 |
| 2002-07-09 | 328 | 340 | 325 | 335 | 23,000 | 335 |
| 2002-07-08 | 336 | 336 | 325 | 325 | 40,000 | 325 |
| 2002-07-05 | 340 | 340 | 330 | 330 | 11,000 | 330 |
| 2002-07-04 | 338 | 340 | 335 | 335 | 11,000 | 335 |
| 2002-07-03 | 334 | 339 | 334 | 339 | 10,000 | 339 |
| 2002-07-02 | 326 | 334 | 323 | 334 | 16,000 | 334 |
| 2002-07-01 | 324 | 329 | 320 | 326 | 40,000 | 326 |
| 2002-06-28 | 313 | 323 | 312 | 323 | 18,000 | 323 |
| 2002-06-27 | 305 | 310 | 305 | 305 | 18,000 | 305 |
| 2002-06-26 | 315 | 315 | 305 | 310 | 15,000 | 310 |
| 2002-06-25 | 320 | 320 | 312 | 320 | 15,000 | 320 |
| 2002-06-24 | 310 | 320 | 310 | 317 | 110,000 | 317 |
| 2002-06-21 | 307 | 325 | 307 | 315 | 49,000 | 315 |
| 2002-06-20 | 299 | 335 | 299 | 327 | 51,000 | 327 |
| 2002-06-19 | 320 | 320 | 301 | 309 | 60,000 | 309 |
| 2002-06-18 | 326 | 330 | 313 | 313 | 45,000 | 313 |
| 2002-06-17 | 335 | 335 | 310 | 321 | 50,000 | 321 |
| 2002-06-14 | 340 | 341 | 336 | 340 | 81,000 | 340 |
| 2002-06-13 | 350 | 351 | 345 | 345 | 24,000 | 345 |
| 2002-06-12 | 355 | 355 | 349 | 349 | 28,000 | 349 |
| 2002-06-11 | 358 | 360 | 355 | 360 | 63,000 | 360 |
| 2002-06-10 | 353 | 358 | 351 | 357 | 26,000 | 357 |
| 2002-06-07 | 344 | 354 | 344 | 353 | 30,000 | 353 |
| 2002-06-06 | 350 | 354 | 346 | 354 | 84,000 | 354 |
| 2002-06-05 | 349 | 350 | 344 | 350 | 59,000 | 350 |
| 2002-06-04 | 342 | 349 | 340 | 344 | 48,000 | 344 |
| 2002-06-03 | 342 | 347 | 340 | 347 | 22,000 | 347 |
| 2002-05-31 | 346 | 346 | 340 | 340 | 27,000 | 340 |
| 2002-05-30 | 344 | 346 | 342 | 346 | 14,000 | 346 |
| 2002-05-29 | 346 | 348 | 340 | 345 | 57,000 | 345 |
| 2002-05-28 | 347 | 347 | 342 | 345 | 38,000 | 345 |
| 2002-05-27 | 353 | 353 | 348 | 348 | 38,000 | 348 |
| 2002-05-24 | 342 | 353 | 340 | 350 | 76,000 | 350 |
| 2002-05-23 | 344 | 345 | 339 | 340 | 42,000 | 340 |
| 2002-05-22 | 347 | 347 | 339 | 340 | 28,000 | 340 |
| 2002-05-21 | 345 | 349 | 338 | 348 | 26,000 | 348 |
| 2002-05-20 | 353 | 353 | 338 | 338 | 23,000 | 338 |
| 2002-05-17 | 341 | 353 | 341 | 348 | 102,000 | 348 |
| 2002-05-16 | 329 | 339 | 326 | 339 | 38,000 | 339 |
| 2002-05-15 | 335 | 340 | 329 | 331 | 30,000 | 331 |
| 2002-05-14 | 335 | 340 | 332 | 336 | 44,000 | 336 |
| 2002-05-13 | 340 | 340 | 330 | 331 | 40,000 | 331 |
| 2002-05-10 | 348 | 348 | 340 | 341 | 39,000 | 341 |
| 2002-05-09 | 341 | 348 | 341 | 348 | 26,000 | 348 |
| 2002-05-08 | 341 | 341 | 340 | 340 | 15,000 | 340 |
| 2002-05-07 | 341 | 345 | 340 | 342 | 30,000 | 342 |
| 2002-05-02 | 336 | 348 | 336 | 347 | 30,000 | 347 |
| 2002-05-01 | 340 | 340 | 337 | 338 | 24,000 | 338 |
| 2002-04-30 | 353 | 353 | 340 | 340 | 28,000 | 340 |
| 2002-04-26 | 350 | 352 | 343 | 343 | 47,000 | 343 |
| 2002-04-25 | 354 | 357 | 341 | 341 | 59,000 | 341 |
| 2002-04-24 | 361 | 361 | 351 | 361 | 68,000 | 361 |
| 2002-04-23 | 367 | 367 | 358 | 361 | 122,000 | 361 |
| 2002-04-22 | 370 | 377 | 362 | 367 | 237,000 | 367 |
| 2002-04-19 | 339 | 370 | 338 | 365 | 460,000 | 365 |
| 2002-04-18 | 330 | 337 | 321 | 337 | 55,000 | 337 |
| 2002-04-17 | 335 | 335 | 328 | 330 | 19,000 | 330 |
| 2002-04-16 | 329 | 332 | 325 | 332 | 34,000 | 332 |
| 2002-04-15 | 331 | 334 | 330 | 332 | 24,000 | 332 |
| 2002-04-12 | 332 | 334 | 330 | 334 | 25,000 | 334 |
| 2002-04-11 | 336 | 336 | 331 | 332 | 41,000 | 332 |
| 2002-04-10 | 339 | 339 | 332 | 336 | 22,000 | 336 |
| 2002-04-09 | 343 | 343 | 334 | 340 | 20,000 | 340 |
| 2002-04-08 | 332 | 348 | 328 | 345 | 86,000 | 345 |
| 2002-04-05 | 345 | 345 | 331 | 331 | 33,000 | 331 |
| 2002-04-04 | 339 | 346 | 335 | 345 | 29,000 | 345 |
| 2002-04-03 | 337 | 339 | 333 | 339 | 18,000 | 339 |
| 2002-04-02 | 322 | 337 | 322 | 337 | 70,000 | 337 |
| 2002-04-01 | 330 | 339 | 320 | 322 | 92,000 | 322 |
| 2002-03-29 | 345 | 345 | 330 | 333 | 55,000 | 333 |
| 2002-03-28 | 347 | 348 | 340 | 347 | 52,000 | 347 |
| 2002-03-27 | 340 | 348 | 340 | 348 | 47,000 | 348 |
| 2002-03-26 | 330 | 346 | 325 | 344 | 86,000 | 344 |
| 2002-03-25 | 345 | 345 | 332 | 334 | 155,000 | 334 |
| 2002-03-22 | 374 | 374 | 352 | 354 | 127,000 | 354 |
| 2002-03-20 | 387 | 388 | 374 | 374 | 332,000 | 374 |
| 2002-03-19 | 357 | 379 | 355 | 377 | 508,000 | 377 |
| 2002-03-18 | 355 | 355 | 352 | 355 | 58,000 | 355 |
| 2002-03-15 | 350 | 354 | 346 | 350 | 45,000 | 350 |
| 2002-03-14 | 358 | 359 | 345 | 353 | 77,000 | 353 |
| 2002-03-13 | 353 | 363 | 350 | 359 | 248,000 | 359 |
| 2002-03-12 | 350 | 353 | 344 | 345 | 44,000 | 345 |
| 2002-03-11 | 355 | 358 | 341 | 349 | 83,000 | 349 |
| 2002-03-08 | 346 | 359 | 346 | 355 | 230,000 | 355 |
| 2002-03-07 | 339 | 348 | 336 | 343 | 114,000 | 343 |
| 2002-03-06 | 345 | 350 | 335 | 335 | 117,000 | 335 |
| 2002-03-05 | 353 | 356 | 341 | 345 | 156,000 | 345 |
| 2002-03-04 | 363 | 363 | 352 | 358 | 335,000 | 358 |
| 2002-03-01 | 345 | 350 | 338 | 348 | 224,000 | 348 |
| 2002-02-28 | 331 | 365 | 331 | 353 | 664,000 | 353 |
| 2002-02-27 | 312 | 333 | 312 | 333 | 269,000 | 333 |
| 2002-02-26 | 325 | 325 | 311 | 312 | 257,000 | 312 |
| 2002-02-25 | 320 | 330 | 314 | 326 | 309,000 | 326 |
| 2002-02-22 | 270 | 314 | 262 | 305 | 261,000 | 305 |
| 2002-02-21 | 274 | 276 | 259 | 268 | 46,000 | 268 |
| 2002-02-20 | 270 | 287 | 264 | 264 | 153,000 | 264 |
| 2002-02-19 | 235 | 275 | 235 | 275 | 112,000 | 275 |
| 2002-02-18 | 246 | 249 | 236 | 236 | 9,000 | 236 |
| 2002-02-15 | 242 | 249 | 241 | 249 | 14,000 | 249 |
| 2002-02-14 | 247 | 250 | 242 | 242 | 14,000 | 242 |
| 2002-02-13 | 250 | 250 | 242 | 248 | 12,000 | 248 |
| 2002-02-12 | 227 | 242 | 227 | 242 | 10,000 | 242 |
| 2002-02-08 | 231 | 242 | 230 | 242 | 37,000 | 242 |
| 2002-02-07 | 231 | 236 | 231 | 236 | 6,000 | 236 |
| 2002-02-06 | 227 | 228 | 227 | 228 | 3,000 | 228 |
| 2002-02-05 | 222 | 229 | 220 | 229 | 25,000 | 229 |
| 2002-02-04 | 223 | 230 | 221 | 230 | 23,000 | 230 |
| 2002-02-01 | 228 | 238 | 220 | 238 | 64,000 | 238 |
| 2002-01-31 | 237 | 237 | 230 | 233 | 7,000 | 233 |
| 2002-01-30 | 230 | 237 | 230 | 237 | 6,000 | 237 |
| 2002-01-29 | 240 | 240 | 222 | 230 | 20,000 | 230 |
| 2002-01-28 | 235 | 240 | 235 | 240 | 23,000 | 240 |
| 2002-01-25 | 239 | 239 | 230 | 235 | 20,000 | 235 |
| 2002-01-24 | 240 | 242 | 239 | 241 | 16,000 | 241 |
| 2002-01-23 | 239 | 239 | 235 | 236 | 9,000 | 236 |
| 2002-01-22 | 245 | 245 | 237 | 240 | 13,000 | 240 |
| 2002-01-21 | 247 | 247 | 244 | 246 | 11,000 | 246 |
| 2002-01-18 | 248 | 248 | 240 | 248 | 14,000 | 248 |
| 2002-01-17 | 241 | 252 | 234 | 252 | 16,000 | 252 |
| 2002-01-16 | 248 | 248 | 233 | 243 | 13,000 | 243 |
| 2002-01-15 | 254 | 254 | 231 | 253 | 11,000 | 253 |
| 2002-01-11 | 254 | 254 | 243 | 252 | 20,000 | 252 |
| 2002-01-10 | 246 | 252 | 245 | 252 | 14,000 | 252 |
| 2002-01-09 | 254 | 259 | 244 | 259 | 33,000 | 259 |
| 2002-01-08 | 272 | 274 | 259 | 269 | 14,000 | 269 |
| 2002-01-07 | 275 | 275 | 260 | 267 | 16,000 | 267 |
| 2002-01-04 | 270 | 278 | 270 | 278 | 8,000 | 278 |
分割・併合履歴 ： なし
