3302 帝国繊維(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2955355454454422,000544
2006-12-2855455454654947,000549
2006-12-2754455053954448,000544
2006-12-2654555453155443,000554
2006-12-2557057256356473,000564
2006-12-2257057056556865,000568
2006-12-2155756555456463,000564
2006-12-2055355655155562,000555
2006-12-1955155454955063,000550
2006-12-1855355655255228,000552
2006-12-1554555554555191,000551
2006-12-1454955254754969,000549
2006-12-13555555534549136,000549
2006-12-1256556555255572,000555
2006-12-11545558545557104,000557
2006-12-08530544527544121,000544
2006-12-07531532527529102,000529
2006-12-06510522509521152,000521
2006-12-05515516501510175,000510
2006-12-04512512505508180,000508
2006-12-01513514498502194,000502
2006-11-30520522505508132,000508
2006-11-29497505495500174,000500
2006-11-2850350349049693,000496
2006-11-27510510493498124,000498
2006-11-2451551550450551,000505
2006-11-2251651650851129,000511
2006-11-2153553950851543,000515
2006-11-2054654953853819,000538
2006-11-1755055053854531,000545
2006-11-1655755755355321,000553
2006-11-1556757055555529,000555
2006-11-1456958056957711,000577
2006-11-1356556956356928,000569
2006-11-1057057056156617,000566
2006-11-0957257256556926,000569
2006-11-0857958057357321,000573
2006-11-075825855795799,000579
2006-11-0658659758058140,000581
2006-11-0258758757958713,000587
2006-11-0159959958258313,000583
2006-10-3157060357060361,000603
2006-10-3058658657157139,000571
2006-10-2758758758158131,000581
2006-10-2658558858558730,000587
2006-10-2559859858558532,000585
2006-10-2460260259059112,000591
2006-10-2359259859059814,000598
2006-10-2059059058459026,000590
2006-10-1959559559259516,000595
2006-10-1858560058560019,000600
2006-10-1760060058558616,000586
2006-10-1660060259560127,000601
2006-10-1359859858959536,000595
2006-10-1260060559559813,000598
2006-10-1160861360160112,000601
2006-10-1061061560560719,000607
2006-10-066136136106105,000610
2006-10-0560361060361012,000610
2006-10-046086086016016,000601
2006-10-0360460960060812,000608
2006-10-026076106026028,000602
2006-09-2959960759660726,000607
2006-09-2859959959259944,000599
2006-09-2759360259259932,000599
2006-09-266006055955959,000595
2006-09-2559160459160410,000604
2006-09-2260260359759713,000597
2006-09-2159360559060525,000605
2006-09-2060060059359317,000593
2006-09-1959560359559512,000595
2006-09-155986005955958,000595
2006-09-145976025965977,000597
2006-09-1360060559760010,000600
2006-09-1260561060060013,000600
2006-09-1161061960961211,000612
2006-09-0859562059562037,000620
2006-09-0760660659560516,000605
2006-09-0662562561061019,000610
2006-09-056156206066205,000620
2006-09-0460562060561034,000610
2006-09-016046045956048,000604
2006-08-3160060459260419,000604
2006-08-3059260058160022,000600
2006-08-295925925905927,000592
2006-08-2860061059059237,000592
2006-08-2559559659059110,000591
2006-08-2459059658659415,000594
2006-08-2359659959459512,000595
2006-08-2259359458059418,000594
2006-08-2159759959359314,000593
2006-08-1859060058659252,000592
2006-08-1760660959159133,000591
2006-08-166106116036037,000603
2006-08-156056096056094,000609
2006-08-1461861859659618,000596
2006-08-1159061059059511,000595
2006-08-106086085925923,000592
2006-08-096046076006076,000607
2006-08-0860060560060519,000605
2006-08-076006005905902,000590
2006-08-0459060059060013,000600
2006-08-036006016006008,000600
2006-08-0258060058059819,000598
2006-08-016056056006009,000600
2006-07-3158860558760521,000605
2006-07-2858258556958022,000580
2006-07-275745745675707,000570
2006-07-265565725565723,000572
2006-07-255735735705706,000570
2006-07-245805805795793,000579
2006-07-2156057955557910,000579
2006-07-205605635595597,000559
2006-07-195405505405409,000540
2006-07-1857357354454420,000544
2006-07-1455755854855827,000558
2006-07-1356958056056026,000560
2006-07-1257057056556610,000566
2006-07-115745745675709,000570
2006-07-1057858056357447,000574
2006-07-0758759257959046,000590
2006-07-0660860859059120,000591
2006-07-0561063560560867,000608
2006-07-0459560059560010,000600
2006-07-0360260659359538,000595
2006-06-3059060258660229,000602
2006-06-2956057955757633,000576
2006-06-2857957956256712,000567
2006-06-2756956956356914,000569
2006-06-265725725655697,000569
2006-06-2357557956857214,000572
2006-06-2258158156556512,000565
2006-06-2156957156157115,000571
2006-06-2056956956056936,000569
2006-06-1956857256057048,000570
2006-06-1654555554555431,000554
2006-06-155345445345449,000544
2006-06-1452453552052427,000524
2006-06-1354254853754431,000544
2006-06-1255055152953258,000532
2006-06-0954555553754455,000544
2006-06-0857558055057519,000575
2006-06-0761561558058018,000580
2006-06-0658160558158665,000586
2006-06-0563063062062016,000620
2006-06-0263963960063761,000637
2006-06-0166266264664818,000648
2006-05-3163870063869035,000690
2006-05-3063363862763811,000638
2006-05-2965165164064312,000643
2006-05-2664964964064917,000649
2006-05-2563765062965033,000650
2006-05-2462564462063910,000639
2006-05-2363963962062517,000625
2006-05-226506516386389,000638
2006-05-1964464463063844,000638
2006-05-186706706396556,000655
2006-05-1765667463067416,000674
2006-05-1666967562662624,000626
2006-05-1569969966568918,000689
2006-05-1270770768269948,000699
2006-05-1169770568770512,000705
2006-05-1070070969669818,000698
2006-05-097037097017017,000701
2006-05-087117117027069,000706
2006-05-0271571570070912,000709
2006-05-017007127007123,000712
2006-04-2872072070370526,000705
2006-04-2771571870171716,000717
2006-04-267057117007007,000700
2006-04-2571872269770430,000704
2006-04-2469971069069545,000695
2006-04-2169871069669735,000697
2006-04-2069670269670011,000700
2006-04-1971171570070032,000700
2006-04-1871571771071517,000715
2006-04-1773273271271214,000712
2006-04-1472072071772016,000720
2006-04-1374074071571623,000716
2006-04-1274974973674141,000741
2006-04-1171974970474998,000749
2006-04-1069772569772071,000720
2006-04-0769269568569520,000695
2006-04-0668370268170240,000702
2006-04-0570170168868841,000688
2006-04-0468070867670161,000701
2006-04-0367069066268175,000681
2006-03-3166066065065018,000650
2006-03-3066366364565941,000659
2006-03-2966167065966474,000664
2006-03-2865065763465750,000657
2006-03-2762563862363536,000635
2006-03-2462162562162312,000623
2006-03-2361962461962114,000621
2006-03-2262862861861910,000619
2006-03-2062562862562810,000628
2006-03-1762462861461412,000614
2006-03-1661862461661613,000616
2006-03-156276286246257,000625
2006-03-1461762561561710,000617
2006-03-1362862961962712,000627
2006-03-1061762661161148,000611
2006-03-096036186036186,000618
2006-03-0861161560360311,000603
2006-03-076136226136226,000622
2006-03-0661862561862512,000625
2006-03-0360762960761819,000618
2006-03-026286286066089,000608
2006-03-016296296166286,000628
2006-02-2863463461863028,000630
2006-02-2760262960262738,000627
2006-02-2462062059860124,000601
2006-02-2359060259060038,000600
2006-02-2261161159259918,000599
2006-02-2160061058761049,000610
2006-02-2060761959960126,000601
2006-02-1762462859060650,000606
2006-02-1660062060060412,000604
2006-02-1559559958959927,000599
2006-02-1459059656659544,000595
2006-02-1361861961461411,000614
2006-02-1064064061861818,000618
2006-02-0962965061061033,000610
2006-02-0864164462963314,000633
2006-02-076406456386447,000644
2006-02-0664064062964017,000640
2006-02-0363063563063524,000635
2006-02-026306356286299,000629
2006-02-0163063563063026,000630
2006-01-3161365061363076,000630
2006-01-3062562562062034,000620
2006-01-2762062061261316,000613
2006-01-2660261560261415,000614
2006-01-2560460560060031,000600
2006-01-2461561558359413,000594
2006-01-2359360058058051,000580
2006-01-2061062159960029,000600
2006-01-1960060059059439,000594
2006-01-1860660658059089,000590
2006-01-1763264562362398,000623
2006-01-1663064462063350,000633
2006-01-1364064062063019,000630
2006-01-1261763061663045,000630
2006-01-1160461460061461,000614
2006-01-1060560859760080,000600
2006-01-0660260359960148,000601
2006-01-0560060259660222,000602
2006-01-0461061059359611,000596

分割・併合履歴 : なし