3302 帝国繊維(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 356 | 371 | 356 | 371 | 18,000 | 371 |
| 2008-12-29 | 376 | 376 | 367 | 373 | 16,000 | 373 |
| 2008-12-26 | 389 | 389 | 370 | 371 | 28,000 | 371 |
| 2008-12-25 | 378 | 378 | 364 | 369 | 31,000 | 369 |
| 2008-12-24 | 379 | 388 | 375 | 388 | 66,000 | 388 |
| 2008-12-22 | 369 | 376 | 369 | 375 | 31,000 | 375 |
| 2008-12-19 | 365 | 365 | 361 | 362 | 28,000 | 362 |
| 2008-12-18 | 362 | 365 | 361 | 365 | 30,000 | 365 |
| 2008-12-17 | 360 | 364 | 359 | 362 | 20,000 | 362 |
| 2008-12-16 | 360 | 361 | 354 | 359 | 14,000 | 359 |
| 2008-12-15 | 358 | 359 | 353 | 359 | 22,000 | 359 |
| 2008-12-12 | 340 | 350 | 340 | 344 | 36,000 | 344 |
| 2008-12-11 | 354 | 354 | 348 | 354 | 31,000 | 354 |
| 2008-12-10 | 347 | 349 | 341 | 349 | 19,000 | 349 |
| 2008-12-09 | 337 | 345 | 335 | 342 | 41,000 | 342 |
| 2008-12-08 | 327 | 333 | 327 | 332 | 27,000 | 332 |
| 2008-12-05 | 330 | 333 | 325 | 327 | 67,000 | 327 |
| 2008-12-04 | 335 | 335 | 330 | 331 | 27,000 | 331 |
| 2008-12-03 | 324 | 331 | 324 | 331 | 39,000 | 331 |
| 2008-12-02 | 328 | 329 | 322 | 323 | 34,000 | 323 |
| 2008-12-01 | 330 | 330 | 327 | 330 | 19,000 | 330 |
| 2008-11-28 | 334 | 334 | 328 | 330 | 21,000 | 330 |
| 2008-11-27 | 330 | 334 | 329 | 332 | 50,000 | 332 |
| 2008-11-26 | 339 | 342 | 331 | 334 | 26,000 | 334 |
| 2008-11-25 | 337 | 337 | 330 | 334 | 30,000 | 334 |
| 2008-11-21 | 335 | 335 | 330 | 335 | 22,000 | 335 |
| 2008-11-20 | 346 | 350 | 336 | 337 | 16,000 | 337 |
| 2008-11-19 | 346 | 346 | 335 | 345 | 11,000 | 345 |
| 2008-11-18 | 346 | 346 | 340 | 340 | 8,000 | 340 |
| 2008-11-17 | 337 | 340 | 332 | 339 | 13,000 | 339 |
| 2008-11-14 | 345 | 345 | 335 | 337 | 21,000 | 337 |
| 2008-11-13 | 334 | 335 | 327 | 327 | 13,000 | 327 |
| 2008-11-12 | 345 | 345 | 334 | 336 | 9,000 | 336 |
| 2008-11-11 | 345 | 345 | 334 | 345 | 7,000 | 345 |
| 2008-11-10 | 345 | 346 | 341 | 341 | 10,000 | 341 |
| 2008-11-07 | 345 | 345 | 340 | 343 | 13,000 | 343 |
| 2008-11-06 | 345 | 345 | 335 | 343 | 12,000 | 343 |
| 2008-11-05 | 344 | 347 | 340 | 344 | 30,000 | 344 |
| 2008-11-04 | 350 | 350 | 335 | 344 | 13,000 | 344 |
| 2008-10-31 | 336 | 340 | 335 | 339 | 23,000 | 339 |
| 2008-10-30 | 330 | 335 | 329 | 335 | 27,000 | 335 |
| 2008-10-29 | 330 | 330 | 325 | 327 | 14,000 | 327 |
| 2008-10-28 | 310 | 320 | 304 | 320 | 22,000 | 320 |
| 2008-10-27 | 321 | 330 | 321 | 324 | 13,000 | 324 |
| 2008-10-24 | 328 | 330 | 321 | 321 | 23,000 | 321 |
| 2008-10-23 | 337 | 337 | 321 | 330 | 20,000 | 330 |
| 2008-10-22 | 340 | 340 | 331 | 336 | 13,000 | 336 |
| 2008-10-21 | 339 | 345 | 339 | 340 | 32,000 | 340 |
| 2008-10-20 | 350 | 350 | 330 | 330 | 22,000 | 330 |
| 2008-10-17 | 350 | 350 | 340 | 349 | 29,000 | 349 |
| 2008-10-16 | 350 | 350 | 330 | 350 | 16,000 | 350 |
| 2008-10-15 | 355 | 355 | 349 | 349 | 28,000 | 349 |
| 2008-10-14 | 350 | 350 | 345 | 350 | 35,000 | 350 |
| 2008-10-10 | 363 | 363 | 325 | 325 | 35,000 | 325 |
| 2008-10-09 | 350 | 363 | 350 | 363 | 18,000 | 363 |
| 2008-10-08 | 378 | 378 | 355 | 360 | 18,000 | 360 |
| 2008-10-07 | 370 | 375 | 368 | 368 | 28,000 | 368 |
| 2008-10-06 | 387 | 387 | 368 | 368 | 32,000 | 368 |
| 2008-10-03 | 382 | 390 | 382 | 387 | 11,000 | 387 |
| 2008-10-02 | 386 | 393 | 381 | 381 | 16,000 | 381 |
| 2008-10-01 | 377 | 385 | 377 | 385 | 11,000 | 385 |
| 2008-09-30 | 390 | 391 | 370 | 373 | 13,000 | 373 |
| 2008-09-29 | 397 | 397 | 396 | 397 | 7,000 | 397 |
| 2008-09-26 | 398 | 398 | 387 | 387 | 36,000 | 387 |
| 2008-09-25 | 396 | 397 | 391 | 397 | 15,000 | 397 |
| 2008-09-24 | 386 | 390 | 386 | 390 | 2,000 | 390 |
| 2008-09-22 | 397 | 398 | 381 | 385 | 17,000 | 385 |
| 2008-09-19 | 384 | 397 | 381 | 397 | 19,000 | 397 |
| 2008-09-18 | 384 | 385 | 381 | 381 | 10,000 | 381 |
| 2008-09-17 | 382 | 385 | 382 | 384 | 9,000 | 384 |
| 2008-09-16 | 390 | 392 | 373 | 380 | 21,000 | 380 |
| 2008-09-12 | 398 | 398 | 392 | 392 | 26,000 | 392 |
| 2008-09-11 | 397 | 397 | 393 | 397 | 12,000 | 397 |
| 2008-09-10 | 388 | 395 | 388 | 392 | 11,000 | 392 |
| 2008-09-09 | 393 | 393 | 388 | 388 | 5,000 | 388 |
| 2008-09-08 | 384 | 393 | 384 | 393 | 13,000 | 393 |
| 2008-09-05 | 383 | 383 | 380 | 381 | 13,000 | 381 |
| 2008-09-04 | 396 | 396 | 382 | 383 | 11,000 | 383 |
| 2008-09-03 | 386 | 396 | 386 | 396 | 12,000 | 396 |
| 2008-09-02 | 381 | 384 | 381 | 381 | 10,000 | 381 |
| 2008-09-01 | 398 | 398 | 381 | 381 | 15,000 | 381 |
| 2008-08-29 | 390 | 398 | 390 | 398 | 19,000 | 398 |
| 2008-08-28 | 397 | 397 | 379 | 384 | 14,000 | 384 |
| 2008-08-27 | 396 | 403 | 391 | 403 | 15,000 | 403 |
| 2008-08-26 | 392 | 395 | 392 | 395 | 13,000 | 395 |
| 2008-08-25 | 379 | 387 | 379 | 387 | 8,000 | 387 |
| 2008-08-22 | 374 | 378 | 373 | 378 | 11,000 | 378 |
| 2008-08-21 | 378 | 378 | 372 | 372 | 7,000 | 372 |
| 2008-08-20 | 371 | 378 | 371 | 378 | 8,000 | 378 |
| 2008-08-19 | 377 | 377 | 371 | 371 | 15,000 | 371 |
| 2008-08-18 | 375 | 380 | 375 | 375 | 14,000 | 375 |
| 2008-08-15 | 385 | 385 | 372 | 375 | 18,000 | 375 |
| 2008-08-14 | 374 | 385 | 374 | 385 | 11,000 | 385 |
| 2008-08-13 | 373 | 374 | 372 | 374 | 8,000 | 374 |
| 2008-08-12 | 384 | 384 | 371 | 372 | 18,000 | 372 |
| 2008-08-11 | 378 | 383 | 378 | 383 | 8,000 | 383 |
| 2008-08-08 | 380 | 380 | 370 | 377 | 26,000 | 377 |
| 2008-08-07 | 383 | 383 | 378 | 378 | 13,000 | 378 |
| 2008-08-06 | 383 | 388 | 381 | 388 | 12,000 | 388 |
| 2008-08-05 | 384 | 388 | 380 | 383 | 12,000 | 383 |
| 2008-08-04 | 390 | 390 | 379 | 379 | 5,000 | 379 |
| 2008-08-01 | 387 | 391 | 387 | 390 | 12,000 | 390 |
| 2008-07-31 | 385 | 390 | 384 | 390 | 9,000 | 390 |
| 2008-07-30 | 378 | 385 | 378 | 385 | 10,000 | 385 |
| 2008-07-29 | 380 | 380 | 372 | 377 | 16,000 | 377 |
| 2008-07-28 | 415 | 419 | 381 | 381 | 47,000 | 381 |
| 2008-07-25 | 385 | 390 | 385 | 390 | 6,000 | 390 |
| 2008-07-24 | 375 | 395 | 375 | 395 | 20,000 | 395 |
| 2008-07-23 | 380 | 385 | 378 | 378 | 9,000 | 378 |
| 2008-07-22 | 388 | 395 | 367 | 380 | 18,000 | 380 |
| 2008-07-18 | 382 | 384 | 378 | 378 | 10,000 | 378 |
| 2008-07-17 | 386 | 386 | 381 | 382 | 9,000 | 382 |
| 2008-07-16 | 379 | 386 | 375 | 386 | 16,000 | 386 |
| 2008-07-15 | 389 | 389 | 380 | 380 | 18,000 | 380 |
| 2008-07-14 | 391 | 391 | 381 | 381 | 21,000 | 381 |
| 2008-07-11 | 388 | 390 | 379 | 390 | 20,000 | 390 |
| 2008-07-10 | 386 | 391 | 383 | 383 | 13,000 | 383 |
| 2008-07-09 | 395 | 395 | 385 | 385 | 17,000 | 385 |
| 2008-07-08 | 390 | 390 | 384 | 384 | 14,000 | 384 |
| 2008-07-07 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2008-07-04 | 387 | 390 | 387 | 390 | 7,000 | 390 |
| 2008-07-03 | 391 | 391 | 385 | 387 | 11,000 | 387 |
| 2008-07-02 | 395 | 395 | 389 | 390 | 20,000 | 390 |
| 2008-07-01 | 400 | 400 | 395 | 395 | 10,000 | 395 |
| 2008-06-30 | 400 | 400 | 395 | 400 | 20,000 | 400 |
| 2008-06-27 | 398 | 400 | 396 | 400 | 14,000 | 400 |
| 2008-06-26 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2008-06-25 | 397 | 400 | 397 | 398 | 22,000 | 398 |
| 2008-06-24 | 400 | 404 | 400 | 400 | 15,000 | 400 |
| 2008-06-23 | 400 | 402 | 400 | 402 | 6,000 | 402 |
| 2008-06-20 | 411 | 411 | 401 | 402 | 20,000 | 402 |
| 2008-06-19 | 405 | 411 | 405 | 405 | 14,000 | 405 |
| 2008-06-18 | 405 | 409 | 405 | 409 | 3,000 | 409 |
| 2008-06-17 | 411 | 411 | 406 | 407 | 6,000 | 407 |
| 2008-06-16 | 406 | 410 | 406 | 410 | 4,000 | 410 |
| 2008-06-13 | 408 | 409 | 404 | 406 | 29,000 | 406 |
| 2008-06-12 | 414 | 415 | 406 | 413 | 39,000 | 413 |
| 2008-06-11 | 404 | 409 | 400 | 400 | 14,000 | 400 |
| 2008-06-10 | 415 | 415 | 406 | 406 | 5,000 | 406 |
| 2008-06-09 | 406 | 406 | 405 | 405 | 10,000 | 405 |
| 2008-06-06 | 415 | 419 | 410 | 410 | 16,000 | 410 |
| 2008-06-05 | 410 | 410 | 409 | 410 | 6,000 | 410 |
| 2008-06-04 | 415 | 415 | 409 | 415 | 11,000 | 415 |
| 2008-06-03 | 410 | 411 | 410 | 410 | 5,000 | 410 |
| 2008-06-02 | 415 | 417 | 415 | 417 | 3,000 | 417 |
| 2008-05-30 | 406 | 416 | 406 | 415 | 8,000 | 415 |
| 2008-05-29 | 400 | 410 | 400 | 410 | 20,000 | 410 |
| 2008-05-28 | 415 | 415 | 403 | 404 | 14,000 | 404 |
| 2008-05-27 | 403 | 415 | 403 | 415 | 12,000 | 415 |
| 2008-05-26 | 406 | 407 | 402 | 402 | 13,000 | 402 |
| 2008-05-23 | 410 | 411 | 406 | 406 | 7,000 | 406 |
| 2008-05-22 | 415 | 415 | 406 | 412 | 13,000 | 412 |
| 2008-05-21 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2008-05-20 | 417 | 419 | 416 | 419 | 9,000 | 419 |
| 2008-05-19 | 423 | 423 | 423 | 423 | 8,000 | 423 |
| 2008-05-16 | 432 | 432 | 415 | 415 | 9,000 | 415 |
| 2008-05-15 | 434 | 434 | 415 | 427 | 15,000 | 427 |
| 2008-05-14 | 410 | 424 | 410 | 422 | 14,000 | 422 |
| 2008-05-13 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2008-05-12 | 416 | 416 | 405 | 410 | 15,000 | 410 |
| 2008-05-09 | 431 | 435 | 431 | 434 | 10,000 | 434 |
| 2008-05-08 | 423 | 431 | 423 | 431 | 19,000 | 431 |
| 2008-05-07 | 409 | 413 | 409 | 413 | 9,000 | 413 |
| 2008-05-02 | 405 | 407 | 401 | 403 | 17,000 | 403 |
| 2008-05-01 | 411 | 411 | 406 | 406 | 8,000 | 406 |
| 2008-04-30 | 439 | 439 | 416 | 416 | 12,000 | 416 |
| 2008-04-28 | 435 | 435 | 415 | 430 | 29,000 | 430 |
| 2008-04-25 | 401 | 410 | 401 | 410 | 11,000 | 410 |
| 2008-04-24 | 405 | 405 | 400 | 400 | 14,000 | 400 |
| 2008-04-23 | 400 | 403 | 400 | 403 | 9,000 | 403 |
| 2008-04-22 | 403 | 414 | 403 | 414 | 11,000 | 414 |
| 2008-04-21 | 402 | 403 | 402 | 403 | 2,000 | 403 |
| 2008-04-18 | 399 | 401 | 395 | 401 | 15,000 | 401 |
| 2008-04-17 | 400 | 403 | 399 | 399 | 19,000 | 399 |
| 2008-04-16 | 388 | 395 | 388 | 395 | 12,000 | 395 |
| 2008-04-15 | 400 | 400 | 388 | 388 | 10,000 | 388 |
| 2008-04-14 | 414 | 414 | 400 | 400 | 10,000 | 400 |
| 2008-04-11 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2008-04-10 | 400 | 400 | 388 | 389 | 17,000 | 389 |
| 2008-04-09 | 408 | 413 | 402 | 402 | 5,000 | 402 |
| 2008-04-08 | 410 | 427 | 402 | 402 | 12,000 | 402 |
| 2008-04-07 | 407 | 408 | 400 | 405 | 15,000 | 405 |
| 2008-04-04 | 411 | 411 | 400 | 400 | 14,000 | 400 |
| 2008-04-03 | 428 | 428 | 413 | 417 | 14,000 | 417 |
| 2008-04-02 | 420 | 430 | 420 | 430 | 10,000 | 430 |
| 2008-04-01 | 412 | 416 | 411 | 416 | 5,000 | 416 |
| 2008-03-31 | 422 | 430 | 419 | 419 | 8,000 | 419 |
| 2008-03-28 | 433 | 433 | 413 | 422 | 11,000 | 422 |
| 2008-03-27 | 410 | 418 | 410 | 418 | 10,000 | 418 |
| 2008-03-26 | 410 | 410 | 409 | 410 | 7,000 | 410 |
| 2008-03-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-03-24 | 410 | 410 | 405 | 410 | 6,000 | 410 |
| 2008-03-21 | 400 | 408 | 395 | 408 | 20,000 | 408 |
| 2008-03-19 | 398 | 398 | 390 | 390 | 6,000 | 390 |
| 2008-03-18 | 380 | 380 | 380 | 380 | 18,000 | 380 |
| 2008-03-17 | 390 | 398 | 380 | 380 | 25,000 | 380 |
| 2008-03-14 | 402 | 402 | 390 | 390 | 47,000 | 390 |
| 2008-03-13 | 414 | 414 | 398 | 400 | 54,000 | 400 |
| 2008-03-12 | 402 | 402 | 401 | 401 | 4,000 | 401 |
| 2008-03-11 | 400 | 401 | 399 | 400 | 24,000 | 400 |
| 2008-03-10 | 400 | 405 | 399 | 405 | 26,000 | 405 |
| 2008-03-07 | 400 | 404 | 400 | 400 | 13,000 | 400 |
| 2008-03-06 | 402 | 402 | 401 | 402 | 12,000 | 402 |
| 2008-03-05 | 401 | 401 | 400 | 401 | 7,000 | 401 |
| 2008-03-04 | 401 | 401 | 400 | 401 | 12,000 | 401 |
| 2008-03-03 | 400 | 404 | 400 | 401 | 8,000 | 401 |
| 2008-02-29 | 417 | 417 | 403 | 405 | 20,000 | 405 |
| 2008-02-28 | 434 | 434 | 432 | 432 | 13,000 | 432 |
| 2008-02-27 | 420 | 424 | 414 | 424 | 14,000 | 424 |
| 2008-02-26 | 435 | 435 | 415 | 420 | 5,000 | 420 |
| 2008-02-25 | 414 | 414 | 410 | 413 | 12,000 | 413 |
| 2008-02-22 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2008-02-21 | 415 | 415 | 404 | 410 | 8,000 | 410 |
| 2008-02-20 | 443 | 443 | 420 | 420 | 11,000 | 420 |
| 2008-02-19 | 434 | 434 | 419 | 430 | 17,000 | 430 |
| 2008-02-18 | 413 | 413 | 398 | 399 | 33,000 | 399 |
| 2008-02-15 | 370 | 418 | 368 | 414 | 27,000 | 414 |
| 2008-02-14 | 350 | 365 | 350 | 360 | 13,000 | 360 |
| 2008-02-13 | 338 | 360 | 338 | 360 | 8,000 | 360 |
| 2008-02-12 | 334 | 338 | 334 | 338 | 2,000 | 338 |
| 2008-02-07 | 353 | 355 | 350 | 354 | 12,000 | 354 |
| 2008-02-06 | 389 | 398 | 351 | 351 | 28,000 | 351 |
| 2008-02-05 | 391 | 391 | 388 | 388 | 11,000 | 388 |
| 2008-02-04 | 393 | 393 | 390 | 391 | 16,000 | 391 |
| 2008-02-01 | 389 | 390 | 388 | 390 | 20,000 | 390 |
| 2008-01-31 | 382 | 388 | 382 | 388 | 10,000 | 388 |
| 2008-01-30 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 2008-01-29 | 388 | 388 | 375 | 380 | 10,000 | 380 |
| 2008-01-28 | 347 | 365 | 347 | 350 | 12,000 | 350 |
| 2008-01-25 | 330 | 347 | 330 | 347 | 11,000 | 347 |
| 2008-01-24 | 330 | 335 | 325 | 325 | 6,000 | 325 |
| 2008-01-23 | 311 | 315 | 310 | 310 | 10,000 | 310 |
| 2008-01-22 | 320 | 320 | 310 | 310 | 40,000 | 310 |
| 2008-01-21 | 320 | 321 | 320 | 320 | 12,000 | 320 |
| 2008-01-18 | 318 | 320 | 318 | 320 | 9,000 | 320 |
| 2008-01-17 | 300 | 318 | 300 | 318 | 8,000 | 318 |
| 2008-01-16 | 300 | 300 | 292 | 295 | 41,000 | 295 |
| 2008-01-15 | 350 | 350 | 315 | 315 | 30,000 | 315 |
| 2008-01-11 | 357 | 358 | 350 | 353 | 17,000 | 353 |
| 2008-01-10 | 366 | 370 | 362 | 362 | 4,000 | 362 |
| 2008-01-09 | 350 | 366 | 350 | 366 | 17,000 | 366 |
| 2008-01-08 | 356 | 367 | 350 | 351 | 31,000 | 351 |
| 2008-01-07 | 380 | 381 | 360 | 367 | 33,000 | 367 |
| 2008-01-04 | 391 | 391 | 390 | 390 | 2,000 | 390 |
分割・併合履歴 ： なし