3302 帝国繊維(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 419 | 419 | 400 | 400 | 21,000 | 400 |
| 2007-12-27 | 398 | 404 | 398 | 404 | 5,000 | 404 |
| 2007-12-26 | 390 | 407 | 390 | 407 | 9,000 | 407 |
| 2007-12-25 | 404 | 404 | 400 | 400 | 15,000 | 400 |
| 2007-12-21 | 404 | 409 | 403 | 404 | 23,000 | 404 |
| 2007-12-20 | 406 | 410 | 402 | 402 | 28,000 | 402 |
| 2007-12-19 | 410 | 410 | 405 | 410 | 21,000 | 410 |
| 2007-12-18 | 405 | 420 | 405 | 420 | 12,000 | 420 |
| 2007-12-17 | 413 | 414 | 405 | 410 | 14,000 | 410 |
| 2007-12-14 | 426 | 427 | 414 | 416 | 39,000 | 416 |
| 2007-12-13 | 440 | 441 | 436 | 441 | 5,000 | 441 |
| 2007-12-12 | 448 | 448 | 447 | 447 | 5,000 | 447 |
| 2007-12-11 | 447 | 447 | 437 | 440 | 10,000 | 440 |
| 2007-12-10 | 452 | 452 | 438 | 442 | 7,000 | 442 |
| 2007-12-07 | 437 | 442 | 435 | 442 | 8,000 | 442 |
| 2007-12-06 | 430 | 438 | 428 | 430 | 15,000 | 430 |
| 2007-12-05 | 417 | 427 | 417 | 425 | 12,000 | 425 |
| 2007-12-04 | 422 | 427 | 421 | 427 | 5,000 | 427 |
| 2007-12-03 | 409 | 432 | 409 | 432 | 7,000 | 432 |
| 2007-11-30 | 409 | 423 | 409 | 423 | 13,000 | 423 |
| 2007-11-29 | 409 | 417 | 409 | 417 | 9,000 | 417 |
| 2007-11-28 | 414 | 414 | 402 | 408 | 13,000 | 408 |
| 2007-11-27 | 401 | 409 | 400 | 409 | 10,000 | 409 |
| 2007-11-26 | 402 | 405 | 402 | 403 | 7,000 | 403 |
| 2007-11-22 | 410 | 411 | 405 | 406 | 9,000 | 406 |
| 2007-11-21 | 414 | 416 | 401 | 416 | 8,000 | 416 |
| 2007-11-20 | 407 | 413 | 400 | 413 | 10,000 | 413 |
| 2007-11-19 | 432 | 432 | 410 | 410 | 6,000 | 410 |
| 2007-11-16 | 420 | 420 | 406 | 407 | 8,000 | 407 |
| 2007-11-15 | 407 | 414 | 407 | 412 | 10,000 | 412 |
| 2007-11-14 | 420 | 420 | 410 | 410 | 12,000 | 410 |
| 2007-11-13 | 408 | 421 | 403 | 412 | 25,000 | 412 |
| 2007-11-12 | 421 | 433 | 416 | 428 | 9,000 | 428 |
| 2007-11-09 | 422 | 427 | 421 | 421 | 20,000 | 421 |
| 2007-11-08 | 425 | 425 | 421 | 421 | 15,000 | 421 |
| 2007-11-07 | 447 | 447 | 428 | 428 | 19,000 | 428 |
| 2007-11-06 | 430 | 449 | 430 | 449 | 7,000 | 449 |
| 2007-11-05 | 437 | 437 | 430 | 431 | 7,000 | 431 |
| 2007-11-02 | 431 | 437 | 431 | 437 | 3,000 | 437 |
| 2007-11-01 | 432 | 435 | 430 | 433 | 58,000 | 433 |
| 2007-10-31 | 438 | 438 | 437 | 437 | 4,000 | 437 |
| 2007-10-30 | 438 | 443 | 436 | 436 | 12,000 | 436 |
| 2007-10-29 | 445 | 445 | 444 | 444 | 11,000 | 444 |
| 2007-10-26 | 434 | 441 | 434 | 441 | 7,000 | 441 |
| 2007-10-25 | 442 | 445 | 441 | 445 | 9,000 | 445 |
| 2007-10-24 | 441 | 449 | 441 | 446 | 4,000 | 446 |
| 2007-10-23 | 449 | 450 | 446 | 446 | 9,000 | 446 |
| 2007-10-22 | 470 | 470 | 450 | 453 | 6,000 | 453 |
| 2007-10-19 | 470 | 471 | 470 | 471 | 9,000 | 471 |
| 2007-10-18 | 475 | 481 | 475 | 480 | 38,000 | 480 |
| 2007-10-17 | 476 | 480 | 475 | 475 | 12,000 | 475 |
| 2007-10-16 | 476 | 478 | 475 | 478 | 17,000 | 478 |
| 2007-10-15 | 476 | 476 | 475 | 476 | 6,000 | 476 |
| 2007-10-12 | 475 | 476 | 475 | 476 | 18,000 | 476 |
| 2007-10-11 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 2007-10-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-10-09 | 470 | 471 | 461 | 463 | 12,000 | 463 |
| 2007-10-05 | 470 | 474 | 470 | 470 | 10,000 | 470 |
| 2007-10-04 | 468 | 470 | 450 | 450 | 6,000 | 450 |
| 2007-10-03 | 468 | 470 | 468 | 470 | 16,000 | 470 |
| 2007-10-02 | 470 | 470 | 460 | 469 | 9,000 | 469 |
| 2007-10-01 | 440 | 442 | 440 | 440 | 15,000 | 440 |
| 2007-09-28 | 449 | 449 | 441 | 442 | 10,000 | 442 |
| 2007-09-27 | 431 | 442 | 431 | 436 | 13,000 | 436 |
| 2007-09-26 | 436 | 436 | 432 | 435 | 6,000 | 435 |
| 2007-09-25 | 426 | 436 | 426 | 436 | 4,000 | 436 |
| 2007-09-21 | 423 | 424 | 423 | 423 | 12,000 | 423 |
| 2007-09-20 | 437 | 437 | 437 | 437 | 6,000 | 437 |
| 2007-09-19 | 431 | 432 | 426 | 427 | 13,000 | 427 |
| 2007-09-18 | 435 | 436 | 415 | 436 | 53,000 | 436 |
| 2007-09-14 | 437 | 438 | 435 | 438 | 30,000 | 438 |
| 2007-09-13 | 437 | 441 | 437 | 437 | 6,000 | 437 |
| 2007-09-12 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2007-09-11 | 437 | 442 | 437 | 437 | 14,000 | 437 |
| 2007-09-10 | 440 | 441 | 438 | 441 | 10,000 | 441 |
| 2007-09-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2007-09-06 | 444 | 444 | 440 | 440 | 14,000 | 440 |
| 2007-09-05 | 455 | 455 | 450 | 450 | 10,000 | 450 |
| 2007-09-04 | 449 | 455 | 449 | 455 | 2,000 | 455 |
| 2007-09-03 | 449 | 455 | 449 | 455 | 5,000 | 455 |
| 2007-08-31 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2007-08-30 | 442 | 446 | 440 | 446 | 7,000 | 446 |
| 2007-08-29 | 441 | 441 | 440 | 440 | 5,000 | 440 |
| 2007-08-28 | 444 | 444 | 439 | 439 | 10,000 | 439 |
| 2007-08-27 | 438 | 443 | 438 | 443 | 10,000 | 443 |
| 2007-08-24 | 436 | 440 | 435 | 440 | 6,000 | 440 |
| 2007-08-23 | 440 | 445 | 440 | 441 | 13,000 | 441 |
| 2007-08-22 | 436 | 445 | 436 | 441 | 11,000 | 441 |
| 2007-08-21 | 444 | 444 | 435 | 436 | 16,000 | 436 |
| 2007-08-20 | 451 | 451 | 446 | 446 | 9,000 | 446 |
| 2007-08-17 | 455 | 465 | 455 | 455 | 16,000 | 455 |
| 2007-08-16 | 451 | 457 | 447 | 455 | 19,000 | 455 |
| 2007-08-15 | 458 | 461 | 457 | 457 | 7,000 | 457 |
| 2007-08-14 | 475 | 475 | 463 | 463 | 7,000 | 463 |
| 2007-08-13 | 473 | 474 | 471 | 474 | 8,000 | 474 |
| 2007-08-10 | 477 | 479 | 475 | 475 | 13,000 | 475 |
| 2007-08-09 | 477 | 480 | 477 | 480 | 10,000 | 480 |
| 2007-08-08 | 477 | 480 | 476 | 476 | 7,000 | 476 |
| 2007-08-07 | 477 | 484 | 477 | 477 | 5,000 | 477 |
| 2007-08-06 | 482 | 482 | 476 | 476 | 6,000 | 476 |
| 2007-08-03 | 478 | 478 | 475 | 477 | 43,000 | 477 |
| 2007-08-02 | 480 | 482 | 476 | 482 | 14,000 | 482 |
| 2007-08-01 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 2007-07-31 | 485 | 489 | 484 | 489 | 6,000 | 489 |
| 2007-07-30 | 497 | 497 | 481 | 484 | 23,000 | 484 |
| 2007-07-27 | 476 | 477 | 476 | 477 | 7,000 | 477 |
| 2007-07-26 | 482 | 482 | 480 | 480 | 19,000 | 480 |
| 2007-07-25 | 483 | 484 | 480 | 481 | 14,000 | 481 |
| 2007-07-24 | 485 | 488 | 485 | 488 | 3,000 | 488 |
| 2007-07-23 | 485 | 485 | 482 | 482 | 5,000 | 482 |
| 2007-07-20 | 489 | 492 | 483 | 483 | 37,000 | 483 |
| 2007-07-19 | 488 | 488 | 485 | 485 | 9,000 | 485 |
| 2007-07-18 | 486 | 486 | 484 | 484 | 7,000 | 484 |
| 2007-07-17 | 493 | 493 | 484 | 485 | 22,000 | 485 |
| 2007-07-13 | 485 | 486 | 483 | 485 | 20,000 | 485 |
| 2007-07-12 | 484 | 485 | 482 | 485 | 27,000 | 485 |
| 2007-07-11 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2007-07-10 | 481 | 485 | 480 | 485 | 9,000 | 485 |
| 2007-07-09 | 483 | 483 | 481 | 481 | 10,000 | 481 |
| 2007-07-06 | 483 | 484 | 483 | 484 | 2,000 | 484 |
| 2007-07-05 | 485 | 486 | 484 | 484 | 54,000 | 484 |
| 2007-07-04 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 2007-07-03 | 485 | 487 | 485 | 487 | 8,000 | 487 |
| 2007-07-02 | 492 | 492 | 486 | 486 | 5,000 | 486 |
| 2007-06-29 | 490 | 491 | 485 | 491 | 9,000 | 491 |
| 2007-06-28 | 490 | 490 | 489 | 490 | 13,000 | 490 |
| 2007-06-27 | 487 | 490 | 485 | 486 | 12,000 | 486 |
| 2007-06-26 | 485 | 486 | 485 | 486 | 7,000 | 486 |
| 2007-06-25 | 490 | 490 | 485 | 490 | 10,000 | 490 |
| 2007-06-22 | 488 | 488 | 481 | 482 | 10,000 | 482 |
| 2007-06-21 | 485 | 487 | 485 | 487 | 11,000 | 487 |
| 2007-06-20 | 485 | 486 | 485 | 486 | 14,000 | 486 |
| 2007-06-19 | 487 | 488 | 486 | 486 | 15,000 | 486 |
| 2007-06-18 | 488 | 490 | 488 | 490 | 15,000 | 490 |
| 2007-06-15 | 490 | 490 | 485 | 489 | 19,000 | 489 |
| 2007-06-14 | 488 | 493 | 488 | 493 | 9,000 | 493 |
| 2007-06-13 | 487 | 490 | 487 | 490 | 23,000 | 490 |
| 2007-06-12 | 490 | 491 | 485 | 487 | 36,000 | 487 |
| 2007-06-11 | 500 | 500 | 490 | 490 | 27,000 | 490 |
| 2007-06-08 | 500 | 500 | 490 | 490 | 44,000 | 490 |
| 2007-06-07 | 491 | 496 | 491 | 493 | 10,000 | 493 |
| 2007-06-06 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2007-06-05 | 495 | 495 | 486 | 493 | 22,000 | 493 |
| 2007-06-04 | 493 | 494 | 489 | 489 | 4,000 | 489 |
| 2007-06-01 | 495 | 495 | 486 | 488 | 22,000 | 488 |
| 2007-05-31 | 496 | 496 | 494 | 494 | 5,000 | 494 |
| 2007-05-30 | 485 | 487 | 485 | 486 | 10,000 | 486 |
| 2007-05-29 | 496 | 496 | 481 | 488 | 11,000 | 488 |
| 2007-05-28 | 500 | 500 | 486 | 486 | 8,000 | 486 |
| 2007-05-25 | 486 | 489 | 475 | 489 | 27,000 | 489 |
| 2007-05-24 | 493 | 493 | 490 | 490 | 11,000 | 490 |
| 2007-05-23 | 494 | 494 | 490 | 492 | 19,000 | 492 |
| 2007-05-22 | 498 | 498 | 495 | 496 | 11,000 | 496 |
| 2007-05-21 | 495 | 500 | 495 | 498 | 5,000 | 498 |
| 2007-05-18 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2007-05-17 | 496 | 496 | 496 | 496 | 14,000 | 496 |
| 2007-05-16 | 496 | 499 | 495 | 495 | 15,000 | 495 |
| 2007-05-15 | 503 | 503 | 495 | 495 | 80,000 | 495 |
| 2007-05-14 | 502 | 504 | 500 | 503 | 12,000 | 503 |
| 2007-05-11 | 500 | 504 | 498 | 504 | 81,000 | 504 |
| 2007-05-10 | 499 | 501 | 499 | 501 | 34,000 | 501 |
| 2007-05-09 | 498 | 500 | 498 | 499 | 15,000 | 499 |
| 2007-05-08 | 503 | 503 | 499 | 500 | 6,000 | 500 |
| 2007-05-07 | 499 | 501 | 495 | 498 | 11,000 | 498 |
| 2007-05-02 | 496 | 499 | 496 | 497 | 4,000 | 497 |
| 2007-05-01 | 508 | 508 | 500 | 500 | 8,000 | 500 |
| 2007-04-27 | 500 | 503 | 497 | 500 | 29,000 | 500 |
| 2007-04-26 | 487 | 500 | 487 | 491 | 19,000 | 491 |
| 2007-04-25 | 501 | 501 | 495 | 495 | 9,000 | 495 |
| 2007-04-24 | 498 | 500 | 498 | 500 | 9,000 | 500 |
| 2007-04-23 | 504 | 506 | 498 | 498 | 20,000 | 498 |
| 2007-04-20 | 504 | 505 | 501 | 503 | 13,000 | 503 |
| 2007-04-19 | 517 | 517 | 505 | 509 | 41,000 | 509 |
| 2007-04-18 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2007-04-17 | 518 | 518 | 514 | 514 | 10,000 | 514 |
| 2007-04-16 | 514 | 515 | 513 | 514 | 17,000 | 514 |
| 2007-04-13 | 520 | 520 | 514 | 514 | 8,000 | 514 |
| 2007-04-12 | 525 | 525 | 515 | 515 | 12,000 | 515 |
| 2007-04-11 | 516 | 523 | 515 | 515 | 26,000 | 515 |
| 2007-04-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2007-04-09 | 516 | 519 | 516 | 519 | 17,000 | 519 |
| 2007-04-06 | 519 | 519 | 514 | 514 | 5,000 | 514 |
| 2007-04-05 | 521 | 521 | 518 | 519 | 7,000 | 519 |
| 2007-04-04 | 516 | 520 | 514 | 514 | 19,000 | 514 |
| 2007-04-03 | 515 | 518 | 515 | 516 | 11,000 | 516 |
| 2007-04-02 | 517 | 520 | 515 | 515 | 13,000 | 515 |
| 2007-03-30 | 518 | 521 | 516 | 517 | 12,000 | 517 |
| 2007-03-29 | 516 | 516 | 515 | 516 | 10,000 | 516 |
| 2007-03-28 | 527 | 530 | 517 | 517 | 22,000 | 517 |
| 2007-03-27 | 528 | 528 | 520 | 525 | 17,000 | 525 |
| 2007-03-26 | 525 | 527 | 518 | 527 | 46,000 | 527 |
| 2007-03-23 | 520 | 523 | 517 | 518 | 11,000 | 518 |
| 2007-03-22 | 524 | 524 | 520 | 520 | 11,000 | 520 |
| 2007-03-20 | 511 | 520 | 511 | 520 | 3,000 | 520 |
| 2007-03-19 | 515 | 517 | 515 | 517 | 15,000 | 517 |
| 2007-03-16 | 519 | 520 | 515 | 517 | 24,000 | 517 |
| 2007-03-15 | 520 | 520 | 518 | 519 | 12,000 | 519 |
| 2007-03-14 | 520 | 529 | 515 | 520 | 44,000 | 520 |
| 2007-03-13 | 529 | 530 | 527 | 527 | 8,000 | 527 |
| 2007-03-12 | 525 | 529 | 521 | 529 | 8,000 | 529 |
| 2007-03-09 | 520 | 521 | 513 | 520 | 45,000 | 520 |
| 2007-03-08 | 520 | 520 | 510 | 510 | 13,000 | 510 |
| 2007-03-07 | 520 | 520 | 511 | 517 | 19,000 | 517 |
| 2007-03-06 | 511 | 515 | 510 | 511 | 14,000 | 511 |
| 2007-03-05 | 511 | 516 | 511 | 513 | 60,000 | 513 |
| 2007-03-02 | 520 | 524 | 513 | 520 | 50,000 | 520 |
| 2007-03-01 | 523 | 526 | 520 | 525 | 16,000 | 525 |
| 2007-02-28 | 522 | 528 | 515 | 528 | 90,000 | 528 |
| 2007-02-27 | 525 | 530 | 525 | 530 | 23,000 | 530 |
| 2007-02-26 | 526 | 528 | 525 | 525 | 27,000 | 525 |
| 2007-02-23 | 528 | 530 | 525 | 530 | 17,000 | 530 |
| 2007-02-22 | 529 | 529 | 525 | 527 | 14,000 | 527 |
| 2007-02-21 | 529 | 529 | 525 | 526 | 17,000 | 526 |
| 2007-02-20 | 529 | 529 | 523 | 527 | 21,000 | 527 |
| 2007-02-19 | 522 | 528 | 522 | 526 | 26,000 | 526 |
| 2007-02-16 | 526 | 527 | 515 | 522 | 103,000 | 522 |
| 2007-02-15 | 539 | 542 | 535 | 539 | 42,000 | 539 |
| 2007-02-14 | 540 | 540 | 534 | 535 | 16,000 | 535 |
| 2007-02-13 | 535 | 538 | 531 | 534 | 19,000 | 534 |
| 2007-02-09 | 531 | 533 | 531 | 531 | 16,000 | 531 |
| 2007-02-08 | 531 | 535 | 530 | 530 | 15,000 | 530 |
| 2007-02-07 | 530 | 530 | 529 | 530 | 14,000 | 530 |
| 2007-02-06 | 535 | 535 | 526 | 530 | 20,000 | 530 |
| 2007-02-05 | 540 | 540 | 532 | 532 | 24,000 | 532 |
| 2007-02-02 | 540 | 542 | 535 | 535 | 20,000 | 535 |
| 2007-02-01 | 536 | 539 | 535 | 539 | 30,000 | 539 |
| 2007-01-31 | 541 | 541 | 533 | 534 | 28,000 | 534 |
| 2007-01-30 | 545 | 545 | 540 | 541 | 16,000 | 541 |
| 2007-01-29 | 547 | 547 | 542 | 543 | 15,000 | 543 |
| 2007-01-26 | 542 | 545 | 538 | 544 | 36,000 | 544 |
| 2007-01-25 | 547 | 547 | 542 | 542 | 30,000 | 542 |
| 2007-01-24 | 543 | 546 | 541 | 545 | 42,000 | 545 |
| 2007-01-23 | 540 | 543 | 539 | 543 | 49,000 | 543 |
| 2007-01-22 | 533 | 543 | 533 | 537 | 30,000 | 537 |
| 2007-01-19 | 536 | 536 | 531 | 532 | 32,000 | 532 |
| 2007-01-18 | 532 | 540 | 532 | 533 | 39,000 | 533 |
| 2007-01-17 | 533 | 539 | 531 | 531 | 17,000 | 531 |
| 2007-01-16 | 533 | 536 | 528 | 532 | 20,000 | 532 |
| 2007-01-15 | 535 | 537 | 530 | 531 | 33,000 | 531 |
| 2007-01-12 | 515 | 537 | 515 | 535 | 40,000 | 535 |
| 2007-01-11 | 525 | 526 | 520 | 520 | 30,000 | 520 |
| 2007-01-10 | 535 | 535 | 522 | 522 | 33,000 | 522 |
| 2007-01-09 | 539 | 541 | 539 | 539 | 22,000 | 539 |
| 2007-01-05 | 544 | 544 | 538 | 540 | 27,000 | 540 |
| 2007-01-04 | 554 | 554 | 546 | 546 | 24,000 | 546 |
分割・併合履歴 ： なし
