3302 帝国繊維(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 596 | 596 | 580 | 580 | 56,000 | 580 |
| 2005-12-29 | 600 | 603 | 593 | 600 | 45,000 | 600 |
| 2005-12-28 | 610 | 610 | 596 | 600 | 19,000 | 600 |
| 2005-12-27 | 607 | 607 | 597 | 605 | 16,000 | 605 |
| 2005-12-26 | 600 | 607 | 600 | 607 | 37,000 | 607 |
| 2005-12-22 | 603 | 610 | 600 | 603 | 43,000 | 603 |
| 2005-12-21 | 619 | 619 | 600 | 601 | 80,000 | 601 |
| 2005-12-20 | 605 | 605 | 600 | 600 | 15,000 | 600 |
| 2005-12-19 | 600 | 610 | 592 | 605 | 45,000 | 605 |
| 2005-12-16 | 600 | 600 | 594 | 600 | 55,000 | 600 |
| 2005-12-15 | 589 | 600 | 583 | 599 | 50,000 | 599 |
| 2005-12-14 | 600 | 600 | 586 | 589 | 78,000 | 589 |
| 2005-12-13 | 600 | 600 | 590 | 600 | 53,000 | 600 |
| 2005-12-12 | 598 | 600 | 585 | 598 | 53,000 | 598 |
| 2005-12-09 | 559 | 575 | 559 | 568 | 80,000 | 568 |
| 2005-12-08 | 561 | 565 | 561 | 564 | 31,000 | 564 |
| 2005-12-07 | 556 | 563 | 556 | 563 | 30,000 | 563 |
| 2005-12-06 | 560 | 563 | 558 | 558 | 18,000 | 558 |
| 2005-12-05 | 556 | 562 | 556 | 562 | 42,000 | 562 |
| 2005-12-02 | 555 | 562 | 555 | 561 | 48,000 | 561 |
| 2005-12-01 | 556 | 559 | 555 | 559 | 13,000 | 559 |
| 2005-11-30 | 560 | 563 | 554 | 554 | 13,000 | 554 |
| 2005-11-29 | 565 | 565 | 550 | 564 | 41,000 | 564 |
| 2005-11-28 | 561 | 565 | 559 | 565 | 27,000 | 565 |
| 2005-11-25 | 555 | 560 | 553 | 559 | 54,000 | 559 |
| 2005-11-24 | 552 | 559 | 552 | 556 | 28,000 | 556 |
| 2005-11-22 | 560 | 560 | 555 | 559 | 32,000 | 559 |
| 2005-11-21 | 560 | 560 | 551 | 557 | 52,000 | 557 |
| 2005-11-18 | 548 | 555 | 548 | 555 | 76,000 | 555 |
| 2005-11-17 | 533 | 545 | 533 | 544 | 53,000 | 544 |
| 2005-11-16 | 535 | 535 | 527 | 532 | 69,000 | 532 |
| 2005-11-15 | 535 | 542 | 534 | 535 | 84,000 | 535 |
| 2005-11-14 | 530 | 535 | 528 | 534 | 62,000 | 534 |
| 2005-11-11 | 530 | 533 | 530 | 530 | 27,000 | 530 |
| 2005-11-10 | 531 | 534 | 529 | 530 | 60,000 | 530 |
| 2005-11-09 | 531 | 532 | 527 | 531 | 31,000 | 531 |
| 2005-11-08 | 530 | 535 | 529 | 530 | 50,000 | 530 |
| 2005-11-07 | 532 | 532 | 526 | 530 | 99,000 | 530 |
| 2005-11-04 | 532 | 535 | 529 | 529 | 32,000 | 529 |
| 2005-11-02 | 530 | 535 | 526 | 532 | 17,000 | 532 |
| 2005-11-01 | 520 | 525 | 516 | 522 | 40,000 | 522 |
| 2005-10-31 | 515 | 519 | 515 | 517 | 27,000 | 517 |
| 2005-10-28 | 519 | 519 | 510 | 510 | 70,000 | 510 |
| 2005-10-27 | 516 | 517 | 515 | 516 | 13,000 | 516 |
| 2005-10-26 | 518 | 520 | 515 | 515 | 23,000 | 515 |
| 2005-10-25 | 515 | 518 | 514 | 515 | 22,000 | 515 |
| 2005-10-24 | 515 | 515 | 510 | 511 | 37,000 | 511 |
| 2005-10-21 | 514 | 519 | 505 | 509 | 48,000 | 509 |
| 2005-10-20 | 516 | 520 | 513 | 515 | 36,000 | 515 |
| 2005-10-19 | 520 | 520 | 515 | 516 | 42,000 | 516 |
| 2005-10-18 | 520 | 520 | 514 | 516 | 53,000 | 516 |
| 2005-10-17 | 507 | 521 | 507 | 521 | 65,000 | 521 |
| 2005-10-14 | 509 | 509 | 503 | 506 | 37,000 | 506 |
| 2005-10-13 | 515 | 515 | 506 | 509 | 37,000 | 509 |
| 2005-10-12 | 511 | 515 | 507 | 513 | 56,000 | 513 |
| 2005-10-11 | 501 | 507 | 501 | 507 | 44,000 | 507 |
| 2005-10-07 | 502 | 503 | 500 | 500 | 28,000 | 500 |
| 2005-10-06 | 503 | 507 | 500 | 500 | 32,000 | 500 |
| 2005-10-05 | 503 | 507 | 503 | 504 | 44,000 | 504 |
| 2005-10-04 | 501 | 503 | 500 | 503 | 12,000 | 503 |
| 2005-10-03 | 503 | 503 | 501 | 501 | 15,000 | 501 |
| 2005-09-30 | 504 | 505 | 501 | 504 | 45,000 | 504 |
| 2005-09-29 | 501 | 505 | 501 | 501 | 31,000 | 501 |
| 2005-09-28 | 504 | 504 | 501 | 504 | 15,000 | 504 |
| 2005-09-27 | 500 | 502 | 500 | 501 | 32,000 | 501 |
| 2005-09-26 | 501 | 503 | 500 | 500 | 37,000 | 500 |
| 2005-09-22 | 505 | 505 | 500 | 502 | 23,000 | 502 |
| 2005-09-21 | 504 | 505 | 500 | 505 | 29,000 | 505 |
| 2005-09-20 | 505 | 505 | 501 | 505 | 22,000 | 505 |
| 2005-09-16 | 500 | 505 | 500 | 502 | 27,000 | 502 |
| 2005-09-15 | 502 | 504 | 498 | 499 | 51,000 | 499 |
| 2005-09-14 | 504 | 504 | 500 | 501 | 41,000 | 501 |
| 2005-09-13 | 503 | 506 | 503 | 505 | 9,000 | 505 |
| 2005-09-12 | 510 | 510 | 502 | 508 | 32,000 | 508 |
| 2005-09-09 | 503 | 510 | 502 | 510 | 93,000 | 510 |
| 2005-09-08 | 509 | 509 | 504 | 504 | 6,000 | 504 |
| 2005-09-07 | 509 | 509 | 502 | 507 | 31,000 | 507 |
| 2005-09-06 | 506 | 507 | 505 | 505 | 25,000 | 505 |
| 2005-09-05 | 515 | 515 | 508 | 509 | 17,000 | 509 |
| 2005-09-02 | 514 | 514 | 508 | 510 | 21,000 | 510 |
| 2005-09-01 | 513 | 515 | 508 | 508 | 17,000 | 508 |
| 2005-08-31 | 509 | 512 | 507 | 512 | 29,000 | 512 |
| 2005-08-30 | 516 | 516 | 508 | 508 | 6,000 | 508 |
| 2005-08-29 | 512 | 512 | 506 | 506 | 14,000 | 506 |
| 2005-08-26 | 519 | 519 | 515 | 515 | 7,000 | 515 |
| 2005-08-25 | 519 | 519 | 509 | 512 | 21,000 | 512 |
| 2005-08-24 | 516 | 519 | 514 | 519 | 16,000 | 519 |
| 2005-08-23 | 509 | 520 | 509 | 515 | 60,000 | 515 |
| 2005-08-22 | 509 | 515 | 509 | 514 | 18,000 | 514 |
| 2005-08-19 | 510 | 512 | 507 | 507 | 25,000 | 507 |
| 2005-08-18 | 511 | 515 | 506 | 514 | 16,000 | 514 |
| 2005-08-17 | 509 | 515 | 509 | 510 | 24,000 | 510 |
| 2005-08-16 | 524 | 524 | 510 | 513 | 34,000 | 513 |
| 2005-08-15 | 527 | 531 | 518 | 523 | 32,000 | 523 |
| 2005-08-12 | 513 | 525 | 512 | 518 | 84,000 | 518 |
| 2005-08-11 | 514 | 514 | 510 | 513 | 12,000 | 513 |
| 2005-08-10 | 505 | 506 | 502 | 506 | 26,000 | 506 |
| 2005-08-09 | 498 | 504 | 496 | 500 | 41,000 | 500 |
| 2005-08-08 | 503 | 503 | 496 | 496 | 23,000 | 496 |
| 2005-08-05 | 505 | 514 | 490 | 503 | 49,000 | 503 |
| 2005-08-04 | 524 | 524 | 510 | 514 | 40,000 | 514 |
| 2005-08-03 | 525 | 525 | 515 | 515 | 36,000 | 515 |
| 2005-08-02 | 526 | 527 | 522 | 525 | 38,000 | 525 |
| 2005-08-01 | 533 | 535 | 524 | 527 | 98,000 | 527 |
| 2005-07-29 | 535 | 538 | 532 | 533 | 53,000 | 533 |
| 2005-07-28 | 551 | 552 | 536 | 545 | 57,000 | 545 |
| 2005-07-27 | 552 | 556 | 544 | 548 | 158,000 | 548 |
| 2005-07-26 | 509 | 565 | 508 | 542 | 345,000 | 542 |
| 2005-07-25 | 506 | 507 | 504 | 507 | 21,000 | 507 |
| 2005-07-22 | 505 | 505 | 497 | 497 | 21,000 | 497 |
| 2005-07-21 | 506 | 506 | 501 | 503 | 15,000 | 503 |
| 2005-07-20 | 500 | 504 | 500 | 504 | 7,000 | 504 |
| 2005-07-19 | 498 | 501 | 497 | 498 | 14,000 | 498 |
| 2005-07-15 | 499 | 506 | 495 | 497 | 39,000 | 497 |
| 2005-07-14 | 504 | 504 | 501 | 504 | 9,000 | 504 |
| 2005-07-13 | 501 | 503 | 501 | 503 | 15,000 | 503 |
| 2005-07-12 | 509 | 509 | 506 | 508 | 5,000 | 508 |
| 2005-07-11 | 504 | 506 | 504 | 505 | 7,000 | 505 |
| 2005-07-08 | 507 | 508 | 502 | 502 | 36,000 | 502 |
| 2005-07-07 | 508 | 508 | 508 | 508 | 8,000 | 508 |
| 2005-07-06 | 506 | 508 | 506 | 508 | 5,000 | 508 |
| 2005-07-05 | 510 | 510 | 506 | 508 | 7,000 | 508 |
| 2005-07-04 | 509 | 509 | 508 | 509 | 10,000 | 509 |
| 2005-07-01 | 508 | 508 | 506 | 507 | 9,000 | 507 |
| 2005-06-30 | 505 | 509 | 505 | 509 | 15,000 | 509 |
| 2005-06-29 | 503 | 505 | 500 | 505 | 35,000 | 505 |
| 2005-06-28 | 504 | 504 | 500 | 501 | 25,000 | 501 |
| 2005-06-27 | 505 | 505 | 500 | 500 | 57,000 | 500 |
| 2005-06-24 | 502 | 502 | 500 | 502 | 37,000 | 502 |
| 2005-06-23 | 506 | 507 | 501 | 502 | 47,000 | 502 |
| 2005-06-22 | 506 | 506 | 501 | 505 | 10,000 | 505 |
| 2005-06-21 | 506 | 506 | 500 | 506 | 42,000 | 506 |
| 2005-06-20 | 503 | 507 | 503 | 507 | 22,000 | 507 |
| 2005-06-17 | 502 | 505 | 502 | 504 | 8,000 | 504 |
| 2005-06-16 | 504 | 504 | 500 | 500 | 6,000 | 500 |
| 2005-06-15 | 500 | 505 | 495 | 505 | 14,000 | 505 |
| 2005-06-14 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 2005-06-13 | 505 | 505 | 500 | 505 | 24,000 | 505 |
| 2005-06-10 | 500 | 506 | 500 | 506 | 33,000 | 506 |
| 2005-06-09 | 508 | 508 | 500 | 507 | 19,000 | 507 |
| 2005-06-08 | 508 | 508 | 500 | 506 | 16,000 | 506 |
| 2005-06-07 | 509 | 509 | 501 | 508 | 7,000 | 508 |
| 2005-06-06 | 509 | 509 | 500 | 508 | 41,000 | 508 |
| 2005-06-03 | 500 | 509 | 492 | 509 | 74,000 | 509 |
| 2005-06-02 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 2005-06-01 | 510 | 510 | 505 | 508 | 10,000 | 508 |
| 2005-05-31 | 497 | 509 | 496 | 509 | 27,000 | 509 |
| 2005-05-30 | 490 | 498 | 490 | 498 | 15,000 | 498 |
| 2005-05-27 | 500 | 500 | 492 | 495 | 16,000 | 495 |
| 2005-05-26 | 491 | 497 | 491 | 496 | 12,000 | 496 |
| 2005-05-25 | 498 | 500 | 480 | 490 | 69,000 | 490 |
| 2005-05-24 | 500 | 500 | 498 | 500 | 17,000 | 500 |
| 2005-05-23 | 498 | 498 | 497 | 498 | 6,000 | 498 |
| 2005-05-20 | 498 | 498 | 485 | 490 | 11,000 | 490 |
| 2005-05-19 | 490 | 493 | 466 | 493 | 23,000 | 493 |
| 2005-05-18 | 480 | 484 | 471 | 473 | 21,000 | 473 |
| 2005-05-17 | 490 | 490 | 480 | 480 | 27,000 | 480 |
| 2005-05-16 | 505 | 505 | 490 | 495 | 24,000 | 495 |
| 2005-05-13 | 506 | 506 | 495 | 495 | 16,000 | 495 |
| 2005-05-12 | 502 | 505 | 495 | 505 | 41,000 | 505 |
| 2005-05-11 | 495 | 502 | 493 | 502 | 55,000 | 502 |
| 2005-05-10 | 503 | 505 | 498 | 498 | 19,000 | 498 |
| 2005-05-09 | 511 | 511 | 502 | 502 | 20,000 | 502 |
| 2005-05-06 | 500 | 510 | 500 | 510 | 18,000 | 510 |
| 2005-05-02 | 506 | 506 | 505 | 506 | 9,000 | 506 |
| 2005-04-28 | 517 | 517 | 506 | 506 | 14,000 | 506 |
| 2005-04-27 | 502 | 507 | 500 | 507 | 18,000 | 507 |
| 2005-04-26 | 504 | 505 | 498 | 502 | 15,000 | 502 |
| 2005-04-25 | 503 | 510 | 503 | 510 | 12,000 | 510 |
| 2005-04-22 | 510 | 513 | 500 | 501 | 40,000 | 501 |
| 2005-04-21 | 495 | 498 | 480 | 493 | 51,000 | 493 |
| 2005-04-20 | 501 | 504 | 495 | 501 | 46,000 | 501 |
| 2005-04-19 | 498 | 508 | 494 | 508 | 21,000 | 508 |
| 2005-04-18 | 500 | 501 | 489 | 498 | 58,000 | 498 |
| 2005-04-15 | 510 | 512 | 505 | 510 | 27,000 | 510 |
| 2005-04-14 | 510 | 513 | 510 | 511 | 13,000 | 511 |
| 2005-04-13 | 518 | 519 | 515 | 517 | 20,000 | 517 |
| 2005-04-12 | 518 | 519 | 518 | 519 | 8,000 | 519 |
| 2005-04-11 | 523 | 523 | 513 | 515 | 14,000 | 515 |
| 2005-04-08 | 516 | 525 | 516 | 523 | 36,000 | 523 |
| 2005-04-07 | 512 | 517 | 512 | 516 | 19,000 | 516 |
| 2005-04-06 | 514 | 516 | 512 | 512 | 7,000 | 512 |
| 2005-04-05 | 516 | 516 | 512 | 512 | 13,000 | 512 |
| 2005-04-04 | 512 | 517 | 512 | 517 | 11,000 | 517 |
| 2005-04-01 | 508 | 518 | 507 | 518 | 30,000 | 518 |
| 2005-03-31 | 514 | 520 | 506 | 520 | 25,000 | 520 |
| 2005-03-30 | 515 | 515 | 505 | 515 | 26,000 | 515 |
| 2005-03-29 | 521 | 521 | 510 | 513 | 25,000 | 513 |
| 2005-03-28 | 521 | 521 | 511 | 511 | 34,000 | 511 |
| 2005-03-25 | 520 | 523 | 515 | 521 | 22,000 | 521 |
| 2005-03-24 | 518 | 524 | 510 | 518 | 52,000 | 518 |
| 2005-03-23 | 512 | 516 | 511 | 515 | 45,000 | 515 |
| 2005-03-22 | 512 | 514 | 512 | 512 | 18,000 | 512 |
| 2005-03-18 | 506 | 514 | 506 | 512 | 22,000 | 512 |
| 2005-03-17 | 514 | 514 | 505 | 510 | 26,000 | 510 |
| 2005-03-16 | 500 | 515 | 495 | 515 | 30,000 | 515 |
| 2005-03-15 | 519 | 519 | 506 | 510 | 45,000 | 510 |
| 2005-03-14 | 521 | 529 | 513 | 515 | 101,000 | 515 |
| 2005-03-11 | 510 | 514 | 508 | 510 | 99,000 | 510 |
| 2005-03-10 | 506 | 508 | 505 | 508 | 12,000 | 508 |
| 2005-03-09 | 504 | 506 | 503 | 506 | 16,000 | 506 |
| 2005-03-08 | 508 | 508 | 502 | 502 | 42,000 | 502 |
| 2005-03-07 | 508 | 509 | 505 | 506 | 21,000 | 506 |
| 2005-03-04 | 500 | 506 | 500 | 504 | 19,000 | 504 |
| 2005-03-03 | 500 | 501 | 496 | 501 | 22,000 | 501 |
| 2005-03-02 | 499 | 505 | 499 | 504 | 63,000 | 504 |
| 2005-03-01 | 499 | 499 | 490 | 496 | 32,000 | 496 |
| 2005-02-28 | 498 | 500 | 495 | 497 | 22,000 | 497 |
| 2005-02-25 | 494 | 497 | 492 | 497 | 31,000 | 497 |
| 2005-02-24 | 494 | 495 | 491 | 495 | 12,000 | 495 |
| 2005-02-23 | 491 | 491 | 487 | 491 | 29,000 | 491 |
| 2005-02-22 | 490 | 498 | 490 | 495 | 60,000 | 495 |
| 2005-02-21 | 494 | 494 | 483 | 490 | 70,000 | 490 |
| 2005-02-18 | 495 | 507 | 495 | 501 | 35,000 | 501 |
| 2005-02-17 | 496 | 501 | 496 | 497 | 15,000 | 497 |
| 2005-02-16 | 502 | 502 | 497 | 497 | 36,000 | 497 |
| 2005-02-15 | 500 | 503 | 498 | 502 | 13,000 | 502 |
| 2005-02-14 | 503 | 504 | 499 | 499 | 44,000 | 499 |
| 2005-02-10 | 505 | 505 | 498 | 503 | 33,000 | 503 |
| 2005-02-09 | 508 | 508 | 501 | 505 | 13,000 | 505 |
| 2005-02-08 | 503 | 508 | 503 | 508 | 10,000 | 508 |
| 2005-02-07 | 504 | 505 | 503 | 505 | 26,000 | 505 |
| 2005-02-04 | 502 | 510 | 502 | 503 | 9,000 | 503 |
| 2005-02-03 | 502 | 508 | 497 | 508 | 35,000 | 508 |
| 2005-02-02 | 510 | 515 | 501 | 501 | 65,000 | 501 |
| 2005-02-01 | 517 | 517 | 510 | 512 | 44,000 | 512 |
| 2005-01-31 | 515 | 515 | 511 | 512 | 65,000 | 512 |
| 2005-01-28 | 496 | 510 | 495 | 510 | 101,000 | 510 |
| 2005-01-27 | 492 | 494 | 488 | 494 | 25,000 | 494 |
| 2005-01-26 | 488 | 492 | 487 | 490 | 26,000 | 490 |
| 2005-01-25 | 491 | 491 | 485 | 491 | 24,000 | 491 |
| 2005-01-24 | 491 | 492 | 488 | 492 | 21,000 | 492 |
| 2005-01-21 | 488 | 490 | 485 | 487 | 42,000 | 487 |
| 2005-01-20 | 488 | 492 | 486 | 486 | 72,000 | 486 |
| 2005-01-19 | 492 | 492 | 488 | 489 | 18,000 | 489 |
| 2005-01-18 | 489 | 491 | 488 | 488 | 15,000 | 488 |
| 2005-01-17 | 488 | 494 | 488 | 493 | 30,000 | 493 |
| 2005-01-14 | 484 | 493 | 483 | 487 | 65,000 | 487 |
| 2005-01-13 | 490 | 490 | 484 | 484 | 11,000 | 484 |
| 2005-01-12 | 489 | 495 | 489 | 490 | 18,000 | 490 |
| 2005-01-11 | 484 | 490 | 484 | 490 | 67,000 | 490 |
| 2005-01-07 | 485 | 489 | 483 | 483 | 28,000 | 483 |
| 2005-01-06 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 2005-01-05 | 494 | 494 | 485 | 490 | 19,000 | 490 |
| 2005-01-04 | 491 | 498 | 490 | 495 | 13,000 | 495 |
分割・併合履歴 ： なし