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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 553 | 554 | 544 | 544 | 22,000 | 544 |
| 2006-12-28 | 554 | 554 | 546 | 549 | 47,000 | 549 |
| 2006-12-27 | 544 | 550 | 539 | 544 | 48,000 | 544 |
| 2006-12-26 | 545 | 554 | 531 | 554 | 43,000 | 554 |
| 2006-12-25 | 570 | 572 | 563 | 564 | 73,000 | 564 |
| 2006-12-22 | 570 | 570 | 565 | 568 | 65,000 | 568 |
| 2006-12-21 | 557 | 565 | 554 | 564 | 63,000 | 564 |
| 2006-12-20 | 553 | 556 | 551 | 555 | 62,000 | 555 |
| 2006-12-19 | 551 | 554 | 549 | 550 | 63,000 | 550 |
| 2006-12-18 | 553 | 556 | 552 | 552 | 28,000 | 552 |
| 2006-12-15 | 545 | 555 | 545 | 551 | 91,000 | 551 |
| 2006-12-14 | 549 | 552 | 547 | 549 | 69,000 | 549 |
| 2006-12-13 | 555 | 555 | 534 | 549 | 136,000 | 549 |
| 2006-12-12 | 565 | 565 | 552 | 555 | 72,000 | 555 |
| 2006-12-11 | 545 | 558 | 545 | 557 | 104,000 | 557 |
| 2006-12-08 | 530 | 544 | 527 | 544 | 121,000 | 544 |
| 2006-12-07 | 531 | 532 | 527 | 529 | 102,000 | 529 |
| 2006-12-06 | 510 | 522 | 509 | 521 | 152,000 | 521 |
| 2006-12-05 | 515 | 516 | 501 | 510 | 175,000 | 510 |
| 2006-12-04 | 512 | 512 | 505 | 508 | 180,000 | 508 |
| 2006-12-01 | 513 | 514 | 498 | 502 | 194,000 | 502 |
| 2006-11-30 | 520 | 522 | 505 | 508 | 132,000 | 508 |
| 2006-11-29 | 497 | 505 | 495 | 500 | 174,000 | 500 |
| 2006-11-28 | 503 | 503 | 490 | 496 | 93,000 | 496 |
| 2006-11-27 | 510 | 510 | 493 | 498 | 124,000 | 498 |
| 2006-11-24 | 515 | 515 | 504 | 505 | 51,000 | 505 |
| 2006-11-22 | 516 | 516 | 508 | 511 | 29,000 | 511 |
| 2006-11-21 | 535 | 539 | 508 | 515 | 43,000 | 515 |
| 2006-11-20 | 546 | 549 | 538 | 538 | 19,000 | 538 |
| 2006-11-17 | 550 | 550 | 538 | 545 | 31,000 | 545 |
| 2006-11-16 | 557 | 557 | 553 | 553 | 21,000 | 553 |
| 2006-11-15 | 567 | 570 | 555 | 555 | 29,000 | 555 |
| 2006-11-14 | 569 | 580 | 569 | 577 | 11,000 | 577 |
| 2006-11-13 | 565 | 569 | 563 | 569 | 28,000 | 569 |
| 2006-11-10 | 570 | 570 | 561 | 566 | 17,000 | 566 |
| 2006-11-09 | 572 | 572 | 565 | 569 | 26,000 | 569 |
| 2006-11-08 | 579 | 580 | 573 | 573 | 21,000 | 573 |
| 2006-11-07 | 582 | 585 | 579 | 579 | 9,000 | 579 |
| 2006-11-06 | 586 | 597 | 580 | 581 | 40,000 | 581 |
| 2006-11-02 | 587 | 587 | 579 | 587 | 13,000 | 587 |
| 2006-11-01 | 599 | 599 | 582 | 583 | 13,000 | 583 |
| 2006-10-31 | 570 | 603 | 570 | 603 | 61,000 | 603 |
| 2006-10-30 | 586 | 586 | 571 | 571 | 39,000 | 571 |
| 2006-10-27 | 587 | 587 | 581 | 581 | 31,000 | 581 |
| 2006-10-26 | 585 | 588 | 585 | 587 | 30,000 | 587 |
| 2006-10-25 | 598 | 598 | 585 | 585 | 32,000 | 585 |
| 2006-10-24 | 602 | 602 | 590 | 591 | 12,000 | 591 |
| 2006-10-23 | 592 | 598 | 590 | 598 | 14,000 | 598 |
| 2006-10-20 | 590 | 590 | 584 | 590 | 26,000 | 590 |
| 2006-10-19 | 595 | 595 | 592 | 595 | 16,000 | 595 |
| 2006-10-18 | 585 | 600 | 585 | 600 | 19,000 | 600 |
| 2006-10-17 | 600 | 600 | 585 | 586 | 16,000 | 586 |
| 2006-10-16 | 600 | 602 | 595 | 601 | 27,000 | 601 |
| 2006-10-13 | 598 | 598 | 589 | 595 | 36,000 | 595 |
| 2006-10-12 | 600 | 605 | 595 | 598 | 13,000 | 598 |
| 2006-10-11 | 608 | 613 | 601 | 601 | 12,000 | 601 |
| 2006-10-10 | 610 | 615 | 605 | 607 | 19,000 | 607 |
| 2006-10-06 | 613 | 613 | 610 | 610 | 5,000 | 610 |
| 2006-10-05 | 603 | 610 | 603 | 610 | 12,000 | 610 |
| 2006-10-04 | 608 | 608 | 601 | 601 | 6,000 | 601 |
| 2006-10-03 | 604 | 609 | 600 | 608 | 12,000 | 608 |
| 2006-10-02 | 607 | 610 | 602 | 602 | 8,000 | 602 |
| 2006-09-29 | 599 | 607 | 596 | 607 | 26,000 | 607 |
| 2006-09-28 | 599 | 599 | 592 | 599 | 44,000 | 599 |
| 2006-09-27 | 593 | 602 | 592 | 599 | 32,000 | 599 |
| 2006-09-26 | 600 | 605 | 595 | 595 | 9,000 | 595 |
| 2006-09-25 | 591 | 604 | 591 | 604 | 10,000 | 604 |
| 2006-09-22 | 602 | 603 | 597 | 597 | 13,000 | 597 |
| 2006-09-21 | 593 | 605 | 590 | 605 | 25,000 | 605 |
| 2006-09-20 | 600 | 600 | 593 | 593 | 17,000 | 593 |
| 2006-09-19 | 595 | 603 | 595 | 595 | 12,000 | 595 |
| 2006-09-15 | 598 | 600 | 595 | 595 | 8,000 | 595 |
| 2006-09-14 | 597 | 602 | 596 | 597 | 7,000 | 597 |
| 2006-09-13 | 600 | 605 | 597 | 600 | 10,000 | 600 |
| 2006-09-12 | 605 | 610 | 600 | 600 | 13,000 | 600 |
| 2006-09-11 | 610 | 619 | 609 | 612 | 11,000 | 612 |
| 2006-09-08 | 595 | 620 | 595 | 620 | 37,000 | 620 |
| 2006-09-07 | 606 | 606 | 595 | 605 | 16,000 | 605 |
| 2006-09-06 | 625 | 625 | 610 | 610 | 19,000 | 610 |
| 2006-09-05 | 615 | 620 | 606 | 620 | 5,000 | 620 |
| 2006-09-04 | 605 | 620 | 605 | 610 | 34,000 | 610 |
| 2006-09-01 | 604 | 604 | 595 | 604 | 8,000 | 604 |
| 2006-08-31 | 600 | 604 | 592 | 604 | 19,000 | 604 |
| 2006-08-30 | 592 | 600 | 581 | 600 | 22,000 | 600 |
| 2006-08-29 | 592 | 592 | 590 | 592 | 7,000 | 592 |
| 2006-08-28 | 600 | 610 | 590 | 592 | 37,000 | 592 |
| 2006-08-25 | 595 | 596 | 590 | 591 | 10,000 | 591 |
| 2006-08-24 | 590 | 596 | 586 | 594 | 15,000 | 594 |
| 2006-08-23 | 596 | 599 | 594 | 595 | 12,000 | 595 |
| 2006-08-22 | 593 | 594 | 580 | 594 | 18,000 | 594 |
| 2006-08-21 | 597 | 599 | 593 | 593 | 14,000 | 593 |
| 2006-08-18 | 590 | 600 | 586 | 592 | 52,000 | 592 |
| 2006-08-17 | 606 | 609 | 591 | 591 | 33,000 | 591 |
| 2006-08-16 | 610 | 611 | 603 | 603 | 7,000 | 603 |
| 2006-08-15 | 605 | 609 | 605 | 609 | 4,000 | 609 |
| 2006-08-14 | 618 | 618 | 596 | 596 | 18,000 | 596 |
| 2006-08-11 | 590 | 610 | 590 | 595 | 11,000 | 595 |
| 2006-08-10 | 608 | 608 | 592 | 592 | 3,000 | 592 |
| 2006-08-09 | 604 | 607 | 600 | 607 | 6,000 | 607 |
| 2006-08-08 | 600 | 605 | 600 | 605 | 19,000 | 605 |
| 2006-08-07 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2006-08-04 | 590 | 600 | 590 | 600 | 13,000 | 600 |
| 2006-08-03 | 600 | 601 | 600 | 600 | 8,000 | 600 |
| 2006-08-02 | 580 | 600 | 580 | 598 | 19,000 | 598 |
| 2006-08-01 | 605 | 605 | 600 | 600 | 9,000 | 600 |
| 2006-07-31 | 588 | 605 | 587 | 605 | 21,000 | 605 |
| 2006-07-28 | 582 | 585 | 569 | 580 | 22,000 | 580 |
| 2006-07-27 | 574 | 574 | 567 | 570 | 7,000 | 570 |
| 2006-07-26 | 556 | 572 | 556 | 572 | 3,000 | 572 |
| 2006-07-25 | 573 | 573 | 570 | 570 | 6,000 | 570 |
| 2006-07-24 | 580 | 580 | 579 | 579 | 3,000 | 579 |
| 2006-07-21 | 560 | 579 | 555 | 579 | 10,000 | 579 |
| 2006-07-20 | 560 | 563 | 559 | 559 | 7,000 | 559 |
| 2006-07-19 | 540 | 550 | 540 | 540 | 9,000 | 540 |
| 2006-07-18 | 573 | 573 | 544 | 544 | 20,000 | 544 |
| 2006-07-14 | 557 | 558 | 548 | 558 | 27,000 | 558 |
| 2006-07-13 | 569 | 580 | 560 | 560 | 26,000 | 560 |
| 2006-07-12 | 570 | 570 | 565 | 566 | 10,000 | 566 |
| 2006-07-11 | 574 | 574 | 567 | 570 | 9,000 | 570 |
| 2006-07-10 | 578 | 580 | 563 | 574 | 47,000 | 574 |
| 2006-07-07 | 587 | 592 | 579 | 590 | 46,000 | 590 |
| 2006-07-06 | 608 | 608 | 590 | 591 | 20,000 | 591 |
| 2006-07-05 | 610 | 635 | 605 | 608 | 67,000 | 608 |
| 2006-07-04 | 595 | 600 | 595 | 600 | 10,000 | 600 |
| 2006-07-03 | 602 | 606 | 593 | 595 | 38,000 | 595 |
| 2006-06-30 | 590 | 602 | 586 | 602 | 29,000 | 602 |
| 2006-06-29 | 560 | 579 | 557 | 576 | 33,000 | 576 |
| 2006-06-28 | 579 | 579 | 562 | 567 | 12,000 | 567 |
| 2006-06-27 | 569 | 569 | 563 | 569 | 14,000 | 569 |
| 2006-06-26 | 572 | 572 | 565 | 569 | 7,000 | 569 |
| 2006-06-23 | 575 | 579 | 568 | 572 | 14,000 | 572 |
| 2006-06-22 | 581 | 581 | 565 | 565 | 12,000 | 565 |
| 2006-06-21 | 569 | 571 | 561 | 571 | 15,000 | 571 |
| 2006-06-20 | 569 | 569 | 560 | 569 | 36,000 | 569 |
| 2006-06-19 | 568 | 572 | 560 | 570 | 48,000 | 570 |
| 2006-06-16 | 545 | 555 | 545 | 554 | 31,000 | 554 |
| 2006-06-15 | 534 | 544 | 534 | 544 | 9,000 | 544 |
| 2006-06-14 | 524 | 535 | 520 | 524 | 27,000 | 524 |
| 2006-06-13 | 542 | 548 | 537 | 544 | 31,000 | 544 |
| 2006-06-12 | 550 | 551 | 529 | 532 | 58,000 | 532 |
| 2006-06-09 | 545 | 555 | 537 | 544 | 55,000 | 544 |
| 2006-06-08 | 575 | 580 | 550 | 575 | 19,000 | 575 |
| 2006-06-07 | 615 | 615 | 580 | 580 | 18,000 | 580 |
| 2006-06-06 | 581 | 605 | 581 | 586 | 65,000 | 586 |
| 2006-06-05 | 630 | 630 | 620 | 620 | 16,000 | 620 |
| 2006-06-02 | 639 | 639 | 600 | 637 | 61,000 | 637 |
| 2006-06-01 | 662 | 662 | 646 | 648 | 18,000 | 648 |
| 2006-05-31 | 638 | 700 | 638 | 690 | 35,000 | 690 |
| 2006-05-30 | 633 | 638 | 627 | 638 | 11,000 | 638 |
| 2006-05-29 | 651 | 651 | 640 | 643 | 12,000 | 643 |
| 2006-05-26 | 649 | 649 | 640 | 649 | 17,000 | 649 |
| 2006-05-25 | 637 | 650 | 629 | 650 | 33,000 | 650 |
| 2006-05-24 | 625 | 644 | 620 | 639 | 10,000 | 639 |
| 2006-05-23 | 639 | 639 | 620 | 625 | 17,000 | 625 |
| 2006-05-22 | 650 | 651 | 638 | 638 | 9,000 | 638 |
| 2006-05-19 | 644 | 644 | 630 | 638 | 44,000 | 638 |
| 2006-05-18 | 670 | 670 | 639 | 655 | 6,000 | 655 |
| 2006-05-17 | 656 | 674 | 630 | 674 | 16,000 | 674 |
| 2006-05-16 | 669 | 675 | 626 | 626 | 24,000 | 626 |
| 2006-05-15 | 699 | 699 | 665 | 689 | 18,000 | 689 |
| 2006-05-12 | 707 | 707 | 682 | 699 | 48,000 | 699 |
| 2006-05-11 | 697 | 705 | 687 | 705 | 12,000 | 705 |
| 2006-05-10 | 700 | 709 | 696 | 698 | 18,000 | 698 |
| 2006-05-09 | 703 | 709 | 701 | 701 | 7,000 | 701 |
| 2006-05-08 | 711 | 711 | 702 | 706 | 9,000 | 706 |
| 2006-05-02 | 715 | 715 | 700 | 709 | 12,000 | 709 |
| 2006-05-01 | 700 | 712 | 700 | 712 | 3,000 | 712 |
| 2006-04-28 | 720 | 720 | 703 | 705 | 26,000 | 705 |
| 2006-04-27 | 715 | 718 | 701 | 717 | 16,000 | 717 |
| 2006-04-26 | 705 | 711 | 700 | 700 | 7,000 | 700 |
| 2006-04-25 | 718 | 722 | 697 | 704 | 30,000 | 704 |
| 2006-04-24 | 699 | 710 | 690 | 695 | 45,000 | 695 |
| 2006-04-21 | 698 | 710 | 696 | 697 | 35,000 | 697 |
| 2006-04-20 | 696 | 702 | 696 | 700 | 11,000 | 700 |
| 2006-04-19 | 711 | 715 | 700 | 700 | 32,000 | 700 |
| 2006-04-18 | 715 | 717 | 710 | 715 | 17,000 | 715 |
| 2006-04-17 | 732 | 732 | 712 | 712 | 14,000 | 712 |
| 2006-04-14 | 720 | 720 | 717 | 720 | 16,000 | 720 |
| 2006-04-13 | 740 | 740 | 715 | 716 | 23,000 | 716 |
| 2006-04-12 | 749 | 749 | 736 | 741 | 41,000 | 741 |
| 2006-04-11 | 719 | 749 | 704 | 749 | 98,000 | 749 |
| 2006-04-10 | 697 | 725 | 697 | 720 | 71,000 | 720 |
| 2006-04-07 | 692 | 695 | 685 | 695 | 20,000 | 695 |
| 2006-04-06 | 683 | 702 | 681 | 702 | 40,000 | 702 |
| 2006-04-05 | 701 | 701 | 688 | 688 | 41,000 | 688 |
| 2006-04-04 | 680 | 708 | 676 | 701 | 61,000 | 701 |
| 2006-04-03 | 670 | 690 | 662 | 681 | 75,000 | 681 |
| 2006-03-31 | 660 | 660 | 650 | 650 | 18,000 | 650 |
| 2006-03-30 | 663 | 663 | 645 | 659 | 41,000 | 659 |
| 2006-03-29 | 661 | 670 | 659 | 664 | 74,000 | 664 |
| 2006-03-28 | 650 | 657 | 634 | 657 | 50,000 | 657 |
| 2006-03-27 | 625 | 638 | 623 | 635 | 36,000 | 635 |
| 2006-03-24 | 621 | 625 | 621 | 623 | 12,000 | 623 |
| 2006-03-23 | 619 | 624 | 619 | 621 | 14,000 | 621 |
| 2006-03-22 | 628 | 628 | 618 | 619 | 10,000 | 619 |
| 2006-03-20 | 625 | 628 | 625 | 628 | 10,000 | 628 |
| 2006-03-17 | 624 | 628 | 614 | 614 | 12,000 | 614 |
| 2006-03-16 | 618 | 624 | 616 | 616 | 13,000 | 616 |
| 2006-03-15 | 627 | 628 | 624 | 625 | 7,000 | 625 |
| 2006-03-14 | 617 | 625 | 615 | 617 | 10,000 | 617 |
| 2006-03-13 | 628 | 629 | 619 | 627 | 12,000 | 627 |
| 2006-03-10 | 617 | 626 | 611 | 611 | 48,000 | 611 |
| 2006-03-09 | 603 | 618 | 603 | 618 | 6,000 | 618 |
| 2006-03-08 | 611 | 615 | 603 | 603 | 11,000 | 603 |
| 2006-03-07 | 613 | 622 | 613 | 622 | 6,000 | 622 |
| 2006-03-06 | 618 | 625 | 618 | 625 | 12,000 | 625 |
| 2006-03-03 | 607 | 629 | 607 | 618 | 19,000 | 618 |
| 2006-03-02 | 628 | 628 | 606 | 608 | 9,000 | 608 |
| 2006-03-01 | 629 | 629 | 616 | 628 | 6,000 | 628 |
| 2006-02-28 | 634 | 634 | 618 | 630 | 28,000 | 630 |
| 2006-02-27 | 602 | 629 | 602 | 627 | 38,000 | 627 |
| 2006-02-24 | 620 | 620 | 598 | 601 | 24,000 | 601 |
| 2006-02-23 | 590 | 602 | 590 | 600 | 38,000 | 600 |
| 2006-02-22 | 611 | 611 | 592 | 599 | 18,000 | 599 |
| 2006-02-21 | 600 | 610 | 587 | 610 | 49,000 | 610 |
| 2006-02-20 | 607 | 619 | 599 | 601 | 26,000 | 601 |
| 2006-02-17 | 624 | 628 | 590 | 606 | 50,000 | 606 |
| 2006-02-16 | 600 | 620 | 600 | 604 | 12,000 | 604 |
| 2006-02-15 | 595 | 599 | 589 | 599 | 27,000 | 599 |
| 2006-02-14 | 590 | 596 | 566 | 595 | 44,000 | 595 |
| 2006-02-13 | 618 | 619 | 614 | 614 | 11,000 | 614 |
| 2006-02-10 | 640 | 640 | 618 | 618 | 18,000 | 618 |
| 2006-02-09 | 629 | 650 | 610 | 610 | 33,000 | 610 |
| 2006-02-08 | 641 | 644 | 629 | 633 | 14,000 | 633 |
| 2006-02-07 | 640 | 645 | 638 | 644 | 7,000 | 644 |
| 2006-02-06 | 640 | 640 | 629 | 640 | 17,000 | 640 |
| 2006-02-03 | 630 | 635 | 630 | 635 | 24,000 | 635 |
| 2006-02-02 | 630 | 635 | 628 | 629 | 9,000 | 629 |
| 2006-02-01 | 630 | 635 | 630 | 630 | 26,000 | 630 |
| 2006-01-31 | 613 | 650 | 613 | 630 | 76,000 | 630 |
| 2006-01-30 | 625 | 625 | 620 | 620 | 34,000 | 620 |
| 2006-01-27 | 620 | 620 | 612 | 613 | 16,000 | 613 |
| 2006-01-26 | 602 | 615 | 602 | 614 | 15,000 | 614 |
| 2006-01-25 | 604 | 605 | 600 | 600 | 31,000 | 600 |
| 2006-01-24 | 615 | 615 | 583 | 594 | 13,000 | 594 |
| 2006-01-23 | 593 | 600 | 580 | 580 | 51,000 | 580 |
| 2006-01-20 | 610 | 621 | 599 | 600 | 29,000 | 600 |
| 2006-01-19 | 600 | 600 | 590 | 594 | 39,000 | 594 |
| 2006-01-18 | 606 | 606 | 580 | 590 | 89,000 | 590 |
| 2006-01-17 | 632 | 645 | 623 | 623 | 98,000 | 623 |
| 2006-01-16 | 630 | 644 | 620 | 633 | 50,000 | 633 |
| 2006-01-13 | 640 | 640 | 620 | 630 | 19,000 | 630 |
| 2006-01-12 | 617 | 630 | 616 | 630 | 45,000 | 630 |
| 2006-01-11 | 604 | 614 | 600 | 614 | 61,000 | 614 |
| 2006-01-10 | 605 | 608 | 597 | 600 | 80,000 | 600 |
| 2006-01-06 | 602 | 603 | 599 | 601 | 48,000 | 601 |
| 2006-01-05 | 600 | 602 | 596 | 602 | 22,000 | 602 |
| 2006-01-04 | 610 | 610 | 593 | 596 | 11,000 | 596 |
分割・併合履歴 ： なし