3302 帝国繊維(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	494	498	488	497	18,000	497
2004-12-29	498	498	492	495	28,000	495
2004-12-28	499	499	491	498	74,000	498
2004-12-27	489	497	481	497	42,000	497
2004-12-24	481	489	480	489	50,000	489
2004-12-22	485	485	476	483	32,000	483
2004-12-21	483	485	478	485	19,000	485
2004-12-20	486	486	476	483	25,000	483
2004-12-17	482	489	482	487	21,000	487
2004-12-16	482	488	479	488	29,000	488
2004-12-15	485	490	480	490	23,000	490
2004-12-14	478	495	473	495	39,000	495
2004-12-13	490	490	485	486	9,000	486
2004-12-10	489	492	488	492	35,000	492
2004-12-09	489	490	485	486	18,000	486
2004-12-08	497	499	495	496	15,000	496
2004-12-07	499	499	492	495	12,000	495
2004-12-06	500	500	495	495	17,000	495
2004-12-03	491	509	491	503	32,000	503
2004-12-02	500	500	488	500	30,000	500
2004-12-01	490	495	485	495	24,000	495
2004-11-30	494	500	485	500	30,000	500
2004-11-29	492	494	490	494	26,000	494
2004-11-26	490	492	484	492	24,000	492
2004-11-25	485	485	485	485	4,000	485
2004-11-24	489	490	480	490	15,000	490
2004-11-22	481	489	479	489	28,000	489
2004-11-19	490	490	479	487	22,000	487
2004-11-18	487	488	481	488	20,000	488
2004-11-17	489	490	481	486	20,000	486
2004-11-16	489	489	481	481	23,000	481
2004-11-15	487	492	484	484	30,000	484
2004-11-12	482	490	478	487	63,000	487
2004-11-11	480	483	478	480	40,000	480
2004-11-10	475	480	475	477	32,000	477
2004-11-09	475	479	475	479	11,000	479
2004-11-08	477	480	470	480	33,000	480
2004-11-05	472	477	470	477	25,000	477
2004-11-04	472	481	471	472	21,000	472
2004-11-02	468	474	468	473	5,000	473
2004-11-01	480	480	460	474	25,000	474
2004-10-29	476	480	472	480	16,000	480
2004-10-28	478	478	465	475	21,000	475
2004-10-27	472	472	465	465	12,000	465
2004-10-26	472	477	471	477	6,000	477
2004-10-25	486	486	476	479	18,000	479
2004-10-22	472	476	472	476	10,000	476
2004-10-21	483	483	471	471	20,000	471
2004-10-20	482	482	470	471	10,000	471
2004-10-19	478	481	476	481	24,000	481
2004-10-18	488	488	475	477	22,000	477
2004-10-15	481	487	468	487	37,000	487
2004-10-14	490	490	483	484	39,000	484
2004-10-13	479	487	479	485	33,000	485
2004-10-12	465	478	465	477	30,000	477
2004-10-08	468	468	465	465	13,000	465
2004-10-07	465	469	464	468	20,000	468
2004-10-06	462	465	450	464	31,000	464
2004-10-05	464	468	464	465	21,000	465
2004-10-04	470	470	462	464	19,000	464
2004-10-01	465	470	459	470	31,000	470
2004-09-30	473	474	473	474	7,000	474
2004-09-29	472	472	470	470	21,000	470
2004-09-28	458	477	457	472	31,000	472
2004-09-27	462	462	452	455	31,000	455
2004-09-24	461	467	460	467	35,000	467
2004-09-22	482	482	467	467	22,000	467
2004-09-21	479	485	476	481	20,000	481
2004-09-17	487	487	483	483	21,000	483
2004-09-16	485	485	483	485	31,000	485
2004-09-15	490	490	488	489	15,000	489
2004-09-14	490	500	490	490	48,000	490
2004-09-13	498	503	498	500	17,000	500
2004-09-10	504	504	496	498	48,000	498
2004-09-09	504	507	502	504	22,000	504
2004-09-08	508	508	505	505	10,000	505
2004-09-07	511	511	504	504	18,000	504
2004-09-06	505	514	505	510	29,000	510
2004-09-03	505	514	502	502	53,000	502
2004-09-02	495	497	493	494	12,000	494
2004-09-01	491	499	490	494	25,000	494
2004-08-31	480	492	480	485	16,000	485
2004-08-30	495	495	492	492	17,000	492
2004-08-27	497	497	492	496	11,000	496
2004-08-26	498	499	492	496	24,000	496
2004-08-25	495	498	492	498	16,000	498
2004-08-24	495	499	495	495	19,000	495
2004-08-23	494	498	494	495	34,000	495
2004-08-20	500	501	499	499	21,000	499
2004-08-19	502	510	499	503	59,000	503
2004-08-18	504	515	497	499	129,000	499
2004-08-17	510	510	497	497	22,000	497
2004-08-16	495	500	495	495	62,000	495
2004-08-13	495	495	483	495	33,000	495
2004-08-12	499	501	496	500	39,000	500
2004-08-11	510	510	499	502	39,000	502
2004-08-10	482	515	482	491	69,000	491
2004-08-09	479	479	475	475	11,000	475
2004-08-06	486	486	481	481	28,000	481
2004-08-05	483	491	481	490	21,000	490
2004-08-04	494	494	482	485	33,000	485
2004-08-03	499	499	485	494	41,000	494
2004-08-02	492	500	492	499	21,000	499
2004-07-30	498	506	498	506	16,000	506
2004-07-29	499	507	495	498	13,000	498
2004-07-28	514	514	491	509	26,000	509
2004-07-27	500	505	481	491	93,000	491
2004-07-26	514	514	507	507	26,000	507
2004-07-23	530	530	517	517	14,000	517
2004-07-22	520	528	512	523	24,000	523
2004-07-21	524	525	515	522	78,000	522
2004-07-20	518	528	518	528	19,000	528
2004-07-16	519	538	519	538	32,000	538
2004-07-15	522	530	519	520	36,000	520
2004-07-14	552	552	535	535	33,000	535
2004-07-13	545	549	540	547	38,000	547
2004-07-12	552	552	544	544	91,000	544
2004-07-09	530	570	519	551	159,000	551
2004-07-08	523	528	520	520	24,000	520
2004-07-07	526	527	519	527	23,000	527
2004-07-06	525	532	520	528	37,000	528
2004-07-05	540	540	525	525	96,000	525
2004-07-02	545	554	542	547	46,000	547
2004-07-01	556	561	549	555	83,000	555
2004-06-30	551	561	545	559	79,000	559
2004-06-29	565	568	552	552	50,000	552
2004-06-28	582	589	560	565	174,000	565
2004-06-25	555	580	540	575	257,000	575
2004-06-24	552	572	551	557	260,000	557
2004-06-23	536	570	532	561	836,000	561
2004-06-22	515	515	505	512	26,000	512
2004-06-21	510	517	508	508	35,000	508
2004-06-18	510	510	500	503	24,000	503
2004-06-17	515	515	508	509	47,000	509
2004-06-16	515	517	510	514	66,000	514
2004-06-15	516	518	510	513	95,000	513
2004-06-14	531	531	508	510	172,000	510
2004-06-11	469	489	465	480	123,000	480
2004-06-10	459	465	456	464	15,000	464
2004-06-09	456	461	447	455	34,000	455
2004-06-08	469	473	461	461	35,000	461
2004-06-07	451	464	450	454	38,000	454
2004-06-04	457	458	450	454	19,000	454
2004-06-03	469	469	455	455	15,000	455
2004-06-02	467	467	447	464	38,000	464
2004-06-01	469	470	469	469	13,000	469
2004-05-31	478	478	473	474	11,000	474
2004-05-28	466	471	466	470	47,000	470
2004-05-27	478	480	475	475	14,000	475
2004-05-26	492	492	474	476	30,000	476
2004-05-25	468	488	468	488	18,000	488
2004-05-24	470	479	470	473	25,000	473
2004-05-21	466	470	466	470	13,000	470
2004-05-20	454	466	452	466	14,000	466
2004-05-19	455	455	450	451	4,000	451
2004-05-18	454	454	445	450	27,000	450
2004-05-17	471	471	450	454	40,000	454
2004-05-14	443	470	443	451	47,000	451
2004-05-13	463	463	441	442	37,000	442
2004-05-12	447	457	444	457	30,000	457
2004-05-11	440	441	431	432	56,000	432
2004-05-10	461	461	447	453	73,000	453
2004-05-07	470	485	470	476	35,000	476
2004-05-06	478	486	457	470	97,000	470
2004-04-30	498	498	484	495	29,000	495
2004-04-28	523	523	506	506	32,000	506
2004-04-27	514	514	505	505	46,000	505
2004-04-26	515	529	512	512	9,000	512
2004-04-23	519	524	515	523	35,000	523
2004-04-22	520	520	512	513	20,000	513
2004-04-21	518	525	516	522	36,000	522
2004-04-20	525	525	510	520	21,000	520
2004-04-19	517	527	507	525	43,000	525
2004-04-16	531	535	527	527	22,000	527
2004-04-15	555	555	521	524	63,000	524
2004-04-14	518	555	510	555	229,000	555
2004-04-13	514	518	510	518	64,000	518
2004-04-12	509	515	509	512	47,000	512
2004-04-09	508	515	501	505	71,000	505
2004-04-08	520	520	511	520	27,000	520
2004-04-07	513	523	507	519	88,000	519
2004-04-06	530	530	501	511	61,000	511
2004-04-05	535	539	526	526	70,000	526
2004-04-02	530	535	518	518	107,000	518
2004-04-01	520	545	520	526	213,000	526
2004-03-31	514	520	497	510	96,000	510
2004-03-30	501	514	498	514	106,000	514
2004-03-29	482	530	480	505	379,000	505
2004-03-26	480	482	460	472	138,000	472
2004-03-25	459	481	459	475	181,000	475
2004-03-24	461	462	453	454	59,000	454
2004-03-23	449	461	445	461	44,000	461
2004-03-22	455	457	445	449	32,000	449
2004-03-19	470	470	446	455	117,000	455
2004-03-18	433	470	433	461	256,000	461
2004-03-17	433	434	429	430	52,000	430
2004-03-16	435	439	428	430	75,000	430
2004-03-15	439	440	433	435	72,000	435
2004-03-12	433	440	433	436	56,000	436
2004-03-11	433	437	431	436	41,000	436
2004-03-10	441	443	435	435	35,000	435
2004-03-09	440	445	440	441	19,000	441
2004-03-08	431	444	431	440	87,000	440
2004-03-05	448	448	432	432	36,000	432
2004-03-04	448	448	435	443	90,000	443
2004-03-03	458	458	443	447	51,000	447
2004-03-02	470	470	454	455	56,000	455
2004-03-01	464	470	456	465	107,000	465
2004-02-27	458	463	450	456	108,000	456
2004-02-26	428	460	426	459	286,000	459
2004-02-25	431	434	425	430	54,000	430
2004-02-24	441	445	427	435	86,000	435
2004-02-23	422	459	422	441	316,000	441
2004-02-20	373	429	370	417	194,000	417
2004-02-19	373	373	368	368	12,000	368
2004-02-18	366	368	366	368	7,000	368
2004-02-17	370	370	360	366	17,000	366
2004-02-16	361	362	360	360	13,000	360
2004-02-13	366	366	361	361	4,000	361
2004-02-12	375	376	366	366	9,000	366
2004-02-10	365	375	365	375	17,000	375
2004-02-09	362	362	360	360	10,000	360
2004-02-06	373	373	362	362	15,000	362
2004-02-05	365	366	360	366	15,000	366
2004-02-04	379	379	362	365	11,000	365
2004-02-03	378	378	365	374	16,000	374
2004-02-02	380	380	373	373	11,000	373
2004-01-30	370	380	360	380	16,000	380
2004-01-29	375	378	370	370	19,000	370
2004-01-28	397	397	382	383	28,000	383
2004-01-27	395	400	387	388	41,000	388
2004-01-26	383	400	381	400	36,000	400
2004-01-23	377	382	377	382	14,000	382
2004-01-22	377	378	375	375	25,000	375
2004-01-21	385	385	376	383	23,000	383
2004-01-20	373	380	373	380	24,000	380
2004-01-19	382	383	370	370	28,000	370
2004-01-16	380	385	380	381	16,000	381
2004-01-15	381	389	381	385	11,000	385
2004-01-14	381	384	379	384	10,000	384
2004-01-13	386	390	383	383	15,000	383
2004-01-09	380	390	380	385	16,000	385
2004-01-08	376	388	373	388	14,000	388
2004-01-07	385	385	367	377	36,000	377
2004-01-06	390	390	384	384	19,000	384
2004-01-05	388	390	387	387	7,000	387

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31