3302 帝国繊維(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 383 | 389 | 382 | 384 | 6,000 | 384 |
| 2003-12-29 | 372 | 391 | 367 | 381 | 22,000 | 381 |
| 2003-12-26 | 389 | 389 | 377 | 377 | 22,000 | 377 |
| 2003-12-25 | 394 | 394 | 382 | 390 | 11,000 | 390 |
| 2003-12-24 | 398 | 400 | 398 | 399 | 19,000 | 399 |
| 2003-12-22 | 394 | 398 | 377 | 393 | 31,000 | 393 |
| 2003-12-19 | 403 | 406 | 390 | 392 | 55,000 | 392 |
| 2003-12-18 | 392 | 403 | 391 | 401 | 79,000 | 401 |
| 2003-12-17 | 384 | 391 | 383 | 387 | 52,000 | 387 |
| 2003-12-16 | 376 | 386 | 375 | 378 | 51,000 | 378 |
| 2003-12-15 | 378 | 384 | 376 | 378 | 50,000 | 378 |
| 2003-12-12 | 376 | 377 | 370 | 376 | 97,000 | 376 |
| 2003-12-11 | 377 | 377 | 370 | 370 | 29,000 | 370 |
| 2003-12-10 | 375 | 376 | 365 | 372 | 39,000 | 372 |
| 2003-12-09 | 360 | 376 | 360 | 373 | 60,000 | 373 |
| 2003-12-08 | 361 | 362 | 359 | 359 | 19,000 | 359 |
| 2003-12-05 | 359 | 360 | 351 | 351 | 11,000 | 351 |
| 2003-12-04 | 360 | 360 | 354 | 354 | 12,000 | 354 |
| 2003-12-03 | 358 | 358 | 354 | 358 | 15,000 | 358 |
| 2003-12-02 | 353 | 355 | 353 | 354 | 9,000 | 354 |
| 2003-12-01 | 347 | 358 | 347 | 352 | 28,000 | 352 |
| 2003-11-28 | 355 | 355 | 347 | 347 | 15,000 | 347 |
| 2003-11-27 | 345 | 351 | 344 | 351 | 11,000 | 351 |
| 2003-11-26 | 344 | 346 | 344 | 345 | 10,000 | 345 |
| 2003-11-25 | 345 | 345 | 338 | 344 | 11,000 | 344 |
| 2003-11-21 | 331 | 335 | 331 | 331 | 19,000 | 331 |
| 2003-11-20 | 330 | 330 | 328 | 328 | 10,000 | 328 |
| 2003-11-19 | 335 | 337 | 332 | 334 | 19,000 | 334 |
| 2003-11-18 | 348 | 348 | 332 | 335 | 36,000 | 335 |
| 2003-11-17 | 354 | 354 | 343 | 343 | 25,000 | 343 |
| 2003-11-14 | 358 | 359 | 349 | 349 | 21,000 | 349 |
| 2003-11-13 | 349 | 359 | 349 | 350 | 10,000 | 350 |
| 2003-11-12 | 351 | 355 | 347 | 351 | 15,000 | 351 |
| 2003-11-11 | 358 | 358 | 350 | 350 | 21,000 | 350 |
| 2003-11-10 | 355 | 363 | 352 | 363 | 14,000 | 363 |
| 2003-11-07 | 359 | 359 | 353 | 353 | 35,000 | 353 |
| 2003-11-06 | 364 | 364 | 358 | 358 | 13,000 | 358 |
| 2003-11-05 | 365 | 365 | 363 | 364 | 14,000 | 364 |
| 2003-11-04 | 355 | 364 | 355 | 364 | 8,000 | 364 |
| 2003-10-31 | 359 | 359 | 353 | 353 | 14,000 | 353 |
| 2003-10-30 | 359 | 365 | 357 | 358 | 14,000 | 358 |
| 2003-10-29 | 352 | 359 | 352 | 359 | 19,000 | 359 |
| 2003-10-28 | 353 | 361 | 350 | 350 | 13,000 | 350 |
| 2003-10-27 | 348 | 360 | 348 | 348 | 21,000 | 348 |
| 2003-10-24 | 351 | 355 | 330 | 344 | 42,000 | 344 |
| 2003-10-23 | 372 | 372 | 339 | 347 | 44,000 | 347 |
| 2003-10-22 | 376 | 376 | 371 | 373 | 19,000 | 373 |
| 2003-10-21 | 376 | 376 | 375 | 375 | 9,000 | 375 |
| 2003-10-20 | 375 | 375 | 374 | 375 | 8,000 | 375 |
| 2003-10-17 | 370 | 379 | 370 | 370 | 24,000 | 370 |
| 2003-10-16 | 371 | 373 | 368 | 368 | 19,000 | 368 |
| 2003-10-15 | 367 | 370 | 365 | 370 | 14,000 | 370 |
| 2003-10-14 | 376 | 376 | 369 | 369 | 40,000 | 369 |
| 2003-10-10 | 378 | 380 | 375 | 376 | 41,000 | 376 |
| 2003-10-09 | 384 | 384 | 378 | 379 | 36,000 | 379 |
| 2003-10-08 | 377 | 384 | 375 | 384 | 128,000 | 384 |
| 2003-10-07 | 376 | 376 | 373 | 373 | 31,000 | 373 |
| 2003-10-06 | 374 | 377 | 372 | 372 | 37,000 | 372 |
| 2003-10-03 | 370 | 370 | 367 | 370 | 12,000 | 370 |
| 2003-10-02 | 365 | 379 | 362 | 379 | 39,000 | 379 |
| 2003-10-01 | 363 | 365 | 361 | 365 | 29,000 | 365 |
| 2003-09-30 | 370 | 370 | 364 | 364 | 12,000 | 364 |
| 2003-09-29 | 361 | 365 | 360 | 364 | 16,000 | 364 |
| 2003-09-26 | 363 | 366 | 360 | 361 | 35,000 | 361 |
| 2003-09-25 | 353 | 363 | 346 | 363 | 50,000 | 363 |
| 2003-09-24 | 363 | 363 | 354 | 356 | 47,000 | 356 |
| 2003-09-22 | 371 | 371 | 357 | 365 | 80,000 | 365 |
| 2003-09-19 | 382 | 385 | 368 | 370 | 99,000 | 370 |
| 2003-09-18 | 375 | 384 | 375 | 377 | 208,000 | 377 |
| 2003-09-17 | 358 | 368 | 358 | 365 | 210,000 | 365 |
| 2003-09-16 | 354 | 355 | 353 | 354 | 34,000 | 354 |
| 2003-09-12 | 358 | 358 | 353 | 353 | 67,000 | 353 |
| 2003-09-11 | 350 | 354 | 350 | 354 | 19,000 | 354 |
| 2003-09-10 | 355 | 356 | 350 | 350 | 27,000 | 350 |
| 2003-09-09 | 354 | 357 | 351 | 356 | 50,000 | 356 |
| 2003-09-08 | 349 | 353 | 347 | 353 | 77,000 | 353 |
| 2003-09-05 | 350 | 350 | 345 | 345 | 33,000 | 345 |
| 2003-09-04 | 345 | 347 | 340 | 347 | 33,000 | 347 |
| 2003-09-03 | 346 | 350 | 345 | 350 | 45,000 | 350 |
| 2003-09-02 | 355 | 355 | 346 | 346 | 36,000 | 346 |
| 2003-09-01 | 346 | 352 | 345 | 352 | 49,000 | 352 |
| 2003-08-29 | 341 | 341 | 339 | 341 | 20,000 | 341 |
| 2003-08-28 | 340 | 344 | 339 | 339 | 63,000 | 339 |
| 2003-08-27 | 336 | 340 | 336 | 336 | 10,000 | 336 |
| 2003-08-26 | 337 | 337 | 335 | 335 | 18,000 | 335 |
| 2003-08-25 | 340 | 343 | 336 | 336 | 48,000 | 336 |
| 2003-08-22 | 340 | 344 | 340 | 340 | 13,000 | 340 |
| 2003-08-21 | 336 | 347 | 336 | 345 | 64,000 | 345 |
| 2003-08-20 | 350 | 354 | 345 | 346 | 105,000 | 346 |
| 2003-08-19 | 347 | 365 | 341 | 347 | 313,000 | 347 |
| 2003-08-18 | 313 | 335 | 313 | 327 | 75,000 | 327 |
| 2003-08-15 | 305 | 313 | 304 | 313 | 12,000 | 313 |
| 2003-08-14 | 297 | 300 | 297 | 300 | 3,000 | 300 |
| 2003-08-13 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2003-08-12 | 299 | 299 | 295 | 295 | 12,000 | 295 |
| 2003-08-08 | 302 | 302 | 296 | 299 | 24,000 | 299 |
| 2003-08-07 | 307 | 310 | 306 | 307 | 9,000 | 307 |
| 2003-08-06 | 308 | 309 | 305 | 305 | 14,000 | 305 |
| 2003-08-05 | 313 | 313 | 300 | 308 | 21,000 | 308 |
| 2003-08-04 | 324 | 324 | 313 | 318 | 16,000 | 318 |
| 2003-08-01 | 315 | 323 | 310 | 320 | 28,000 | 320 |
| 2003-07-31 | 313 | 318 | 310 | 310 | 38,000 | 310 |
| 2003-07-30 | 322 | 322 | 321 | 322 | 8,000 | 322 |
| 2003-07-29 | 312 | 317 | 312 | 312 | 12,000 | 312 |
| 2003-07-28 | 323 | 323 | 309 | 321 | 17,000 | 321 |
| 2003-07-25 | 302 | 309 | 300 | 303 | 19,000 | 303 |
| 2003-07-24 | 315 | 315 | 305 | 305 | 12,000 | 305 |
| 2003-07-23 | 300 | 305 | 299 | 300 | 11,000 | 300 |
| 2003-07-22 | 308 | 309 | 300 | 300 | 26,000 | 300 |
| 2003-07-18 | 310 | 315 | 310 | 310 | 16,000 | 310 |
| 2003-07-17 | 333 | 333 | 310 | 320 | 47,000 | 320 |
| 2003-07-16 | 335 | 338 | 322 | 333 | 57,000 | 333 |
| 2003-07-15 | 319 | 344 | 310 | 330 | 253,000 | 330 |
| 2003-07-14 | 316 | 320 | 310 | 310 | 38,000 | 310 |
| 2003-07-11 | 334 | 334 | 320 | 325 | 79,000 | 325 |
| 2003-07-10 | 305 | 340 | 305 | 325 | 257,000 | 325 |
| 2003-07-09 | 286 | 293 | 281 | 293 | 41,000 | 293 |
| 2003-07-08 | 285 | 285 | 280 | 281 | 39,000 | 281 |
| 2003-07-07 | 292 | 292 | 286 | 286 | 12,000 | 286 |
| 2003-07-04 | 282 | 290 | 282 | 290 | 11,000 | 290 |
| 2003-07-03 | 288 | 288 | 279 | 284 | 23,000 | 284 |
| 2003-07-02 | 293 | 298 | 288 | 289 | 31,000 | 289 |
| 2003-07-01 | 292 | 295 | 292 | 292 | 14,000 | 292 |
| 2003-06-30 | 293 | 296 | 292 | 292 | 17,000 | 292 |
| 2003-06-27 | 292 | 293 | 288 | 291 | 14,000 | 291 |
| 2003-06-26 | 300 | 300 | 288 | 292 | 10,000 | 292 |
| 2003-06-25 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2003-06-24 | 294 | 294 | 292 | 292 | 9,000 | 292 |
| 2003-06-23 | 292 | 296 | 290 | 294 | 27,000 | 294 |
| 2003-06-20 | 300 | 300 | 295 | 299 | 9,000 | 299 |
| 2003-06-19 | 303 | 303 | 294 | 299 | 27,000 | 299 |
| 2003-06-18 | 300 | 303 | 299 | 303 | 32,000 | 303 |
| 2003-06-17 | 298 | 300 | 296 | 296 | 25,000 | 296 |
| 2003-06-16 | 304 | 304 | 296 | 297 | 28,000 | 297 |
| 2003-06-13 | 309 | 309 | 303 | 304 | 56,000 | 304 |
| 2003-06-12 | 293 | 300 | 293 | 300 | 56,000 | 300 |
| 2003-06-11 | 291 | 296 | 289 | 293 | 28,000 | 293 |
| 2003-06-10 | 288 | 291 | 285 | 291 | 28,000 | 291 |
| 2003-06-09 | 287 | 292 | 287 | 292 | 44,000 | 292 |
| 2003-06-06 | 284 | 288 | 284 | 288 | 11,000 | 288 |
| 2003-06-05 | 284 | 289 | 279 | 288 | 22,000 | 288 |
| 2003-06-04 | 288 | 288 | 282 | 284 | 14,000 | 284 |
| 2003-06-03 | 279 | 288 | 278 | 288 | 15,000 | 288 |
| 2003-06-02 | 285 | 289 | 285 | 285 | 7,000 | 285 |
| 2003-05-30 | 286 | 290 | 285 | 287 | 21,000 | 287 |
| 2003-05-29 | 289 | 290 | 283 | 288 | 27,000 | 288 |
| 2003-05-28 | 285 | 289 | 280 | 289 | 18,000 | 289 |
| 2003-05-27 | 282 | 286 | 282 | 286 | 6,000 | 286 |
| 2003-05-26 | 282 | 286 | 281 | 282 | 28,000 | 282 |
| 2003-05-23 | 280 | 282 | 274 | 282 | 22,000 | 282 |
| 2003-05-22 | 280 | 280 | 276 | 280 | 16,000 | 280 |
| 2003-05-21 | 279 | 279 | 273 | 273 | 19,000 | 273 |
| 2003-05-20 | 282 | 282 | 275 | 280 | 6,000 | 280 |
| 2003-05-19 | 280 | 285 | 275 | 283 | 15,000 | 283 |
| 2003-05-16 | 287 | 287 | 275 | 275 | 21,000 | 275 |
| 2003-05-15 | 289 | 289 | 276 | 283 | 11,000 | 283 |
| 2003-05-14 | 283 | 290 | 278 | 290 | 33,000 | 290 |
| 2003-05-13 | 275 | 293 | 274 | 283 | 63,000 | 283 |
| 2003-05-12 | 278 | 279 | 272 | 272 | 14,000 | 272 |
| 2003-05-09 | 275 | 275 | 268 | 275 | 20,000 | 275 |
| 2003-05-08 | 275 | 275 | 267 | 268 | 9,000 | 268 |
| 2003-05-07 | 274 | 275 | 270 | 275 | 17,000 | 275 |
| 2003-05-06 | 272 | 276 | 272 | 276 | 25,000 | 276 |
| 2003-05-02 | 277 | 280 | 275 | 280 | 7,000 | 280 |
| 2003-05-01 | 279 | 279 | 270 | 277 | 14,000 | 277 |
| 2003-04-30 | 280 | 281 | 280 | 280 | 6,000 | 280 |
| 2003-04-28 | 285 | 285 | 279 | 280 | 14,000 | 280 |
| 2003-04-25 | 278 | 278 | 275 | 275 | 31,000 | 275 |
| 2003-04-24 | 276 | 279 | 275 | 279 | 15,000 | 279 |
| 2003-04-23 | 280 | 281 | 280 | 281 | 8,000 | 281 |
| 2003-04-22 | 287 | 287 | 281 | 282 | 35,000 | 282 |
| 2003-04-21 | 283 | 288 | 283 | 286 | 23,000 | 286 |
| 2003-04-18 | 278 | 283 | 278 | 278 | 33,000 | 278 |
| 2003-04-17 | 275 | 277 | 267 | 274 | 43,000 | 274 |
| 2003-04-16 | 275 | 275 | 272 | 275 | 32,000 | 275 |
| 2003-04-15 | 269 | 275 | 264 | 275 | 21,000 | 275 |
| 2003-04-14 | 266 | 274 | 266 | 269 | 21,000 | 269 |
| 2003-04-11 | 278 | 278 | 275 | 275 | 24,000 | 275 |
| 2003-04-10 | 276 | 277 | 269 | 276 | 26,000 | 276 |
| 2003-04-09 | 274 | 279 | 274 | 277 | 20,000 | 277 |
| 2003-04-08 | 269 | 275 | 267 | 274 | 31,000 | 274 |
| 2003-04-07 | 279 | 279 | 271 | 272 | 23,000 | 272 |
| 2003-04-04 | 261 | 269 | 260 | 266 | 40,000 | 266 |
| 2003-04-03 | 262 | 263 | 258 | 259 | 16,000 | 259 |
| 2003-04-02 | 255 | 258 | 254 | 258 | 11,000 | 258 |
| 2003-04-01 | 254 | 255 | 250 | 254 | 23,000 | 254 |
| 2003-03-31 | 264 | 264 | 255 | 259 | 9,000 | 259 |
| 2003-03-28 | 264 | 264 | 260 | 264 | 11,000 | 264 |
| 2003-03-27 | 250 | 258 | 250 | 258 | 23,000 | 258 |
| 2003-03-26 | 256 | 256 | 252 | 253 | 12,000 | 253 |
| 2003-03-25 | 263 | 263 | 255 | 259 | 32,000 | 259 |
| 2003-03-24 | 258 | 258 | 255 | 258 | 21,000 | 258 |
| 2003-03-20 | 251 | 258 | 251 | 255 | 9,000 | 255 |
| 2003-03-19 | 251 | 252 | 251 | 252 | 3,000 | 252 |
| 2003-03-18 | 255 | 256 | 250 | 250 | 11,000 | 250 |
| 2003-03-17 | 252 | 254 | 250 | 250 | 14,000 | 250 |
| 2003-03-14 | 251 | 256 | 251 | 251 | 46,000 | 251 |
| 2003-03-13 | 253 | 253 | 250 | 251 | 7,000 | 251 |
| 2003-03-12 | 245 | 254 | 245 | 254 | 6,000 | 254 |
| 2003-03-11 | 238 | 247 | 238 | 245 | 40,000 | 245 |
| 2003-03-10 | 270 | 271 | 258 | 258 | 23,000 | 258 |
| 2003-03-07 | 278 | 278 | 270 | 270 | 32,000 | 270 |
| 2003-03-06 | 272 | 279 | 272 | 278 | 58,000 | 278 |
| 2003-03-05 | 265 | 268 | 265 | 268 | 14,000 | 268 |
| 2003-03-04 | 263 | 268 | 261 | 266 | 41,000 | 266 |
| 2003-03-03 | 262 | 264 | 260 | 261 | 66,000 | 261 |
| 2003-02-28 | 263 | 264 | 260 | 260 | 35,000 | 260 |
| 2003-02-27 | 261 | 264 | 261 | 261 | 73,000 | 261 |
| 2003-02-26 | 267 | 267 | 260 | 261 | 45,000 | 261 |
| 2003-02-25 | 271 | 271 | 260 | 260 | 31,000 | 260 |
| 2003-02-24 | 271 | 272 | 268 | 269 | 56,000 | 269 |
| 2003-02-21 | 267 | 270 | 263 | 267 | 80,000 | 267 |
| 2003-02-20 | 272 | 273 | 260 | 262 | 71,000 | 262 |
| 2003-02-19 | 279 | 280 | 276 | 276 | 21,000 | 276 |
| 2003-02-18 | 278 | 279 | 275 | 276 | 25,000 | 276 |
| 2003-02-17 | 274 | 279 | 274 | 278 | 37,000 | 278 |
| 2003-02-14 | 270 | 274 | 269 | 270 | 43,000 | 270 |
| 2003-02-13 | 271 | 274 | 270 | 270 | 27,000 | 270 |
| 2003-02-12 | 273 | 273 | 267 | 272 | 35,000 | 272 |
| 2003-02-10 | 270 | 271 | 266 | 270 | 30,000 | 270 |
| 2003-02-07 | 275 | 275 | 272 | 274 | 16,000 | 274 |
| 2003-02-06 | 271 | 275 | 270 | 272 | 29,000 | 272 |
| 2003-02-05 | 268 | 274 | 268 | 273 | 31,000 | 273 |
| 2003-02-04 | 260 | 274 | 260 | 274 | 46,000 | 274 |
| 2003-02-03 | 256 | 259 | 253 | 259 | 56,000 | 259 |
| 2003-01-31 | 256 | 257 | 251 | 255 | 41,000 | 255 |
| 2003-01-30 | 263 | 269 | 253 | 257 | 35,000 | 257 |
| 2003-01-29 | 273 | 273 | 262 | 263 | 26,000 | 263 |
| 2003-01-28 | 279 | 279 | 271 | 271 | 17,000 | 271 |
| 2003-01-27 | 278 | 278 | 271 | 274 | 23,000 | 274 |
| 2003-01-24 | 279 | 285 | 278 | 278 | 14,000 | 278 |
| 2003-01-23 | 280 | 284 | 279 | 284 | 12,000 | 284 |
| 2003-01-22 | 285 | 285 | 283 | 284 | 9,000 | 284 |
| 2003-01-21 | 286 | 288 | 279 | 282 | 15,000 | 282 |
| 2003-01-20 | 276 | 285 | 276 | 285 | 19,000 | 285 |
| 2003-01-17 | 280 | 280 | 277 | 277 | 11,000 | 277 |
| 2003-01-16 | 284 | 287 | 280 | 280 | 22,000 | 280 |
| 2003-01-15 | 288 | 290 | 288 | 290 | 28,000 | 290 |
| 2003-01-14 | 294 | 294 | 284 | 288 | 13,000 | 288 |
| 2003-01-10 | 276 | 284 | 272 | 284 | 9,000 | 284 |
| 2003-01-09 | 267 | 278 | 267 | 277 | 8,000 | 277 |
| 2003-01-08 | 285 | 287 | 285 | 287 | 3,000 | 287 |
| 2003-01-07 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-01-06 | 271 | 279 | 271 | 279 | 6,000 | 279 |
分割・併合履歴 ： なし