3302 帝国繊維(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 465 | 466 | 456 | 456 | 30,000 | 456 |
| 2009-12-29 | 480 | 480 | 465 | 468 | 28,000 | 468 |
| 2009-12-28 | 484 | 484 | 465 | 475 | 61,000 | 475 |
| 2009-12-25 | 494 | 501 | 491 | 494 | 40,000 | 494 |
| 2009-12-24 | 496 | 497 | 493 | 494 | 38,000 | 494 |
| 2009-12-22 | 496 | 497 | 495 | 496 | 22,000 | 496 |
| 2009-12-21 | 493 | 495 | 488 | 493 | 30,000 | 493 |
| 2009-12-18 | 494 | 498 | 489 | 494 | 18,000 | 494 |
| 2009-12-17 | 484 | 489 | 484 | 489 | 25,000 | 489 |
| 2009-12-16 | 483 | 485 | 482 | 484 | 13,000 | 484 |
| 2009-12-15 | 481 | 485 | 480 | 483 | 16,000 | 483 |
| 2009-12-14 | 478 | 485 | 478 | 480 | 26,000 | 480 |
| 2009-12-11 | 483 | 483 | 478 | 482 | 42,000 | 482 |
| 2009-12-10 | 469 | 484 | 469 | 483 | 11,000 | 483 |
| 2009-12-09 | 473 | 473 | 467 | 467 | 44,000 | 467 |
| 2009-12-08 | 466 | 472 | 465 | 468 | 43,000 | 468 |
| 2009-12-07 | 463 | 470 | 463 | 465 | 41,000 | 465 |
| 2009-12-04 | 463 | 464 | 458 | 463 | 17,000 | 463 |
| 2009-12-03 | 455 | 463 | 455 | 460 | 46,000 | 460 |
| 2009-12-02 | 468 | 468 | 458 | 459 | 30,000 | 459 |
| 2009-12-01 | 474 | 474 | 462 | 464 | 41,000 | 464 |
| 2009-11-30 | 451 | 464 | 451 | 464 | 23,000 | 464 |
| 2009-11-27 | 455 | 458 | 447 | 447 | 28,000 | 447 |
| 2009-11-26 | 460 | 460 | 450 | 450 | 22,000 | 450 |
| 2009-11-25 | 454 | 460 | 450 | 455 | 28,000 | 455 |
| 2009-11-24 | 455 | 461 | 453 | 454 | 16,000 | 454 |
| 2009-11-20 | 450 | 461 | 450 | 453 | 20,000 | 453 |
| 2009-11-19 | 454 | 459 | 454 | 456 | 4,000 | 456 |
| 2009-11-18 | 451 | 461 | 451 | 459 | 21,000 | 459 |
| 2009-11-17 | 471 | 471 | 455 | 455 | 20,000 | 455 |
| 2009-11-16 | 493 | 500 | 476 | 476 | 34,000 | 476 |
| 2009-11-13 | 512 | 512 | 497 | 498 | 24,000 | 498 |
| 2009-11-12 | 526 | 534 | 510 | 510 | 25,000 | 510 |
| 2009-11-11 | 528 | 532 | 523 | 532 | 63,000 | 532 |
| 2009-11-10 | 528 | 532 | 522 | 531 | 19,000 | 531 |
| 2009-11-09 | 523 | 528 | 517 | 528 | 13,000 | 528 |
| 2009-11-06 | 521 | 521 | 514 | 516 | 14,000 | 516 |
| 2009-11-05 | 523 | 527 | 511 | 512 | 9,000 | 512 |
| 2009-11-04 | 510 | 523 | 507 | 523 | 17,000 | 523 |
| 2009-11-02 | 515 | 525 | 515 | 515 | 11,000 | 515 |
| 2009-10-30 | 524 | 529 | 524 | 528 | 14,000 | 528 |
| 2009-10-29 | 526 | 526 | 512 | 523 | 32,000 | 523 |
| 2009-10-28 | 532 | 532 | 527 | 530 | 21,000 | 530 |
| 2009-10-27 | 526 | 534 | 526 | 532 | 23,000 | 532 |
| 2009-10-26 | 530 | 532 | 526 | 528 | 15,000 | 528 |
| 2009-10-23 | 532 | 532 | 526 | 526 | 25,000 | 526 |
| 2009-10-22 | 522 | 532 | 522 | 532 | 16,000 | 532 |
| 2009-10-21 | 530 | 531 | 527 | 527 | 10,000 | 527 |
| 2009-10-20 | 530 | 530 | 524 | 530 | 16,000 | 530 |
| 2009-10-19 | 533 | 533 | 530 | 530 | 10,000 | 530 |
| 2009-10-16 | 530 | 531 | 522 | 531 | 10,000 | 531 |
| 2009-10-15 | 525 | 532 | 525 | 526 | 18,000 | 526 |
| 2009-10-14 | 526 | 526 | 516 | 525 | 17,000 | 525 |
| 2009-10-13 | 531 | 531 | 511 | 528 | 29,000 | 528 |
| 2009-10-09 | 519 | 522 | 519 | 522 | 8,000 | 522 |
| 2009-10-08 | 515 | 524 | 499 | 518 | 19,000 | 518 |
| 2009-10-07 | 525 | 525 | 514 | 515 | 12,000 | 515 |
| 2009-10-06 | 528 | 528 | 503 | 507 | 20,000 | 507 |
| 2009-10-05 | 500 | 518 | 490 | 518 | 31,000 | 518 |
| 2009-10-02 | 514 | 515 | 497 | 498 | 33,000 | 498 |
| 2009-10-01 | 519 | 519 | 513 | 515 | 26,000 | 515 |
| 2009-09-30 | 523 | 530 | 514 | 520 | 39,000 | 520 |
| 2009-09-29 | 532 | 532 | 520 | 521 | 24,000 | 521 |
| 2009-09-28 | 532 | 532 | 527 | 532 | 24,000 | 532 |
| 2009-09-25 | 532 | 532 | 529 | 530 | 33,000 | 530 |
| 2009-09-24 | 523 | 543 | 521 | 543 | 25,000 | 543 |
| 2009-09-18 | 525 | 532 | 525 | 532 | 21,000 | 532 |
| 2009-09-17 | 526 | 533 | 526 | 530 | 14,000 | 530 |
| 2009-09-16 | 535 | 545 | 525 | 525 | 19,000 | 525 |
| 2009-09-15 | 544 | 544 | 532 | 533 | 16,000 | 533 |
| 2009-09-14 | 546 | 547 | 530 | 542 | 30,000 | 542 |
| 2009-09-11 | 543 | 553 | 540 | 540 | 46,000 | 540 |
| 2009-09-10 | 534 | 544 | 534 | 541 | 65,000 | 541 |
| 2009-09-09 | 534 | 540 | 524 | 524 | 21,000 | 524 |
| 2009-09-08 | 529 | 529 | 515 | 524 | 14,000 | 524 |
| 2009-09-07 | 531 | 532 | 513 | 519 | 54,000 | 519 |
| 2009-09-04 | 541 | 541 | 528 | 532 | 39,000 | 532 |
| 2009-09-03 | 558 | 558 | 543 | 543 | 44,000 | 543 |
| 2009-09-02 | 555 | 560 | 545 | 560 | 43,000 | 560 |
| 2009-09-01 | 568 | 568 | 557 | 557 | 29,000 | 557 |
| 2009-08-31 | 562 | 567 | 554 | 567 | 27,000 | 567 |
| 2009-08-28 | 560 | 566 | 559 | 559 | 37,000 | 559 |
| 2009-08-27 | 562 | 564 | 554 | 564 | 30,000 | 564 |
| 2009-08-26 | 567 | 567 | 561 | 565 | 51,000 | 565 |
| 2009-08-25 | 559 | 571 | 554 | 568 | 66,000 | 568 |
| 2009-08-24 | 562 | 562 | 552 | 555 | 46,000 | 555 |
| 2009-08-21 | 574 | 578 | 550 | 556 | 82,000 | 556 |
| 2009-08-20 | 588 | 590 | 576 | 584 | 99,000 | 584 |
| 2009-08-19 | 578 | 592 | 574 | 585 | 129,000 | 585 |
| 2009-08-18 | 567 | 578 | 566 | 570 | 90,000 | 570 |
| 2009-08-17 | 576 | 584 | 568 | 572 | 122,000 | 572 |
| 2009-08-14 | 582 | 599 | 555 | 568 | 217,000 | 568 |
| 2009-08-13 | 544 | 580 | 543 | 580 | 116,000 | 580 |
| 2009-08-12 | 533 | 538 | 530 | 537 | 55,000 | 537 |
| 2009-08-11 | 535 | 539 | 533 | 539 | 49,000 | 539 |
| 2009-08-10 | 520 | 533 | 518 | 533 | 106,000 | 533 |
| 2009-08-07 | 510 | 510 | 506 | 510 | 25,000 | 510 |
| 2009-08-06 | 510 | 510 | 501 | 508 | 58,000 | 508 |
| 2009-08-05 | 518 | 518 | 509 | 510 | 65,000 | 510 |
| 2009-08-04 | 525 | 526 | 500 | 507 | 114,000 | 507 |
| 2009-08-03 | 508 | 518 | 508 | 518 | 61,000 | 518 |
| 2009-07-31 | 510 | 510 | 498 | 501 | 36,000 | 501 |
| 2009-07-30 | 503 | 505 | 494 | 495 | 63,000 | 495 |
| 2009-07-29 | 482 | 498 | 480 | 492 | 124,000 | 492 |
| 2009-07-28 | 478 | 478 | 467 | 467 | 33,000 | 467 |
| 2009-07-27 | 470 | 480 | 465 | 480 | 96,000 | 480 |
| 2009-07-24 | 455 | 455 | 453 | 455 | 8,000 | 455 |
| 2009-07-23 | 452 | 455 | 450 | 451 | 20,000 | 451 |
| 2009-07-22 | 447 | 453 | 447 | 452 | 33,000 | 452 |
| 2009-07-21 | 450 | 454 | 446 | 447 | 28,000 | 447 |
| 2009-07-17 | 442 | 456 | 442 | 450 | 32,000 | 450 |
| 2009-07-16 | 456 | 458 | 441 | 441 | 44,000 | 441 |
| 2009-07-15 | 460 | 463 | 448 | 451 | 39,000 | 451 |
| 2009-07-14 | 451 | 452 | 447 | 447 | 13,000 | 447 |
| 2009-07-13 | 455 | 457 | 449 | 452 | 19,000 | 452 |
| 2009-07-10 | 448 | 463 | 448 | 456 | 86,000 | 456 |
| 2009-07-09 | 447 | 453 | 446 | 446 | 35,000 | 446 |
| 2009-07-08 | 448 | 456 | 445 | 452 | 83,000 | 452 |
| 2009-07-07 | 453 | 453 | 447 | 453 | 48,000 | 453 |
| 2009-07-06 | 447 | 451 | 445 | 450 | 24,000 | 450 |
| 2009-07-03 | 448 | 451 | 447 | 449 | 25,000 | 449 |
| 2009-07-02 | 453 | 454 | 450 | 451 | 46,000 | 451 |
| 2009-07-01 | 460 | 460 | 456 | 458 | 13,000 | 458 |
| 2009-06-30 | 457 | 464 | 455 | 456 | 21,000 | 456 |
| 2009-06-29 | 450 | 462 | 450 | 462 | 53,000 | 462 |
| 2009-06-26 | 460 | 460 | 448 | 448 | 35,000 | 448 |
| 2009-06-25 | 460 | 460 | 445 | 454 | 38,000 | 454 |
| 2009-06-24 | 449 | 449 | 439 | 445 | 22,000 | 445 |
| 2009-06-23 | 449 | 455 | 440 | 447 | 57,000 | 447 |
| 2009-06-22 | 458 | 458 | 448 | 451 | 51,000 | 451 |
| 2009-06-19 | 454 | 458 | 447 | 458 | 16,000 | 458 |
| 2009-06-18 | 455 | 455 | 445 | 445 | 56,000 | 445 |
| 2009-06-17 | 450 | 460 | 446 | 457 | 40,000 | 457 |
| 2009-06-16 | 455 | 458 | 446 | 449 | 80,000 | 449 |
| 2009-06-15 | 454 | 460 | 448 | 460 | 64,000 | 460 |
| 2009-06-12 | 446 | 450 | 444 | 445 | 76,000 | 445 |
| 2009-06-11 | 437 | 445 | 432 | 440 | 48,000 | 440 |
| 2009-06-10 | 424 | 437 | 423 | 437 | 79,000 | 437 |
| 2009-06-09 | 419 | 422 | 416 | 420 | 30,000 | 420 |
| 2009-06-08 | 420 | 420 | 414 | 414 | 31,000 | 414 |
| 2009-06-05 | 423 | 423 | 408 | 412 | 68,000 | 412 |
| 2009-06-04 | 410 | 423 | 410 | 417 | 89,000 | 417 |
| 2009-06-03 | 411 | 419 | 410 | 410 | 66,000 | 410 |
| 2009-06-02 | 413 | 415 | 410 | 411 | 73,000 | 411 |
| 2009-06-01 | 409 | 411 | 400 | 410 | 69,000 | 410 |
| 2009-05-29 | 398 | 398 | 384 | 384 | 59,000 | 384 |
| 2009-05-28 | 384 | 398 | 383 | 398 | 57,000 | 398 |
| 2009-05-27 | 391 | 396 | 387 | 387 | 25,000 | 387 |
| 2009-05-26 | 388 | 391 | 385 | 388 | 51,000 | 388 |
| 2009-05-25 | 403 | 406 | 392 | 392 | 57,000 | 392 |
| 2009-05-22 | 412 | 418 | 405 | 410 | 38,000 | 410 |
| 2009-05-21 | 418 | 420 | 412 | 415 | 31,000 | 415 |
| 2009-05-20 | 414 | 423 | 410 | 415 | 34,000 | 415 |
| 2009-05-19 | 431 | 431 | 404 | 404 | 69,000 | 404 |
| 2009-05-18 | 421 | 438 | 410 | 433 | 201,000 | 433 |
| 2009-05-15 | 364 | 400 | 363 | 384 | 53,000 | 384 |
| 2009-05-14 | 358 | 374 | 358 | 364 | 18,000 | 364 |
| 2009-05-13 | 363 | 365 | 361 | 363 | 26,000 | 363 |
| 2009-05-12 | 357 | 364 | 357 | 363 | 16,000 | 363 |
| 2009-05-11 | 366 | 372 | 364 | 367 | 19,000 | 367 |
| 2009-05-08 | 356 | 365 | 355 | 365 | 34,000 | 365 |
| 2009-05-07 | 386 | 387 | 345 | 351 | 134,000 | 351 |
| 2009-05-01 | 420 | 420 | 381 | 386 | 85,000 | 386 |
| 2009-04-30 | 383 | 405 | 381 | 405 | 176,000 | 405 |
| 2009-04-28 | 372 | 375 | 365 | 372 | 92,000 | 372 |
| 2009-04-27 | 388 | 388 | 363 | 367 | 111,000 | 367 |
| 2009-04-24 | 337 | 339 | 336 | 336 | 11,000 | 336 |
| 2009-04-23 | 336 | 336 | 333 | 335 | 24,000 | 335 |
| 2009-04-22 | 343 | 343 | 335 | 335 | 25,000 | 335 |
| 2009-04-21 | 344 | 345 | 336 | 340 | 13,000 | 340 |
| 2009-04-20 | 351 | 360 | 348 | 352 | 15,000 | 352 |
| 2009-04-17 | 353 | 354 | 352 | 352 | 5,000 | 352 |
| 2009-04-16 | 358 | 358 | 353 | 356 | 3,000 | 356 |
| 2009-04-15 | 351 | 353 | 351 | 353 | 2,000 | 353 |
| 2009-04-14 | 359 | 362 | 352 | 353 | 15,000 | 353 |
| 2009-04-13 | 354 | 357 | 354 | 357 | 4,000 | 357 |
| 2009-04-10 | 365 | 365 | 351 | 351 | 12,000 | 351 |
| 2009-04-09 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2009-04-08 | 379 | 379 | 357 | 357 | 11,000 | 357 |
| 2009-04-07 | 360 | 366 | 355 | 365 | 20,000 | 365 |
| 2009-04-06 | 360 | 360 | 359 | 359 | 4,000 | 359 |
| 2009-04-03 | 357 | 357 | 353 | 354 | 8,000 | 354 |
| 2009-04-02 | 351 | 363 | 351 | 352 | 17,000 | 352 |
| 2009-04-01 | 367 | 368 | 352 | 355 | 22,000 | 355 |
| 2009-03-31 | 356 | 366 | 350 | 366 | 21,000 | 366 |
| 2009-03-30 | 371 | 380 | 371 | 371 | 19,000 | 371 |
| 2009-03-27 | 381 | 381 | 375 | 375 | 14,000 | 375 |
| 2009-03-26 | 367 | 389 | 365 | 371 | 21,000 | 371 |
| 2009-03-25 | 355 | 367 | 355 | 367 | 24,000 | 367 |
| 2009-03-24 | 354 | 361 | 350 | 350 | 25,000 | 350 |
| 2009-03-23 | 349 | 350 | 349 | 350 | 14,000 | 350 |
| 2009-03-19 | 344 | 347 | 343 | 347 | 8,000 | 347 |
| 2009-03-18 | 346 | 346 | 340 | 343 | 9,000 | 343 |
| 2009-03-17 | 349 | 349 | 341 | 341 | 8,000 | 341 |
| 2009-03-16 | 350 | 352 | 350 | 352 | 6,000 | 352 |
| 2009-03-13 | 345 | 350 | 345 | 350 | 34,000 | 350 |
| 2009-03-12 | 335 | 335 | 334 | 335 | 9,000 | 335 |
| 2009-03-11 | 329 | 330 | 329 | 330 | 5,000 | 330 |
| 2009-03-10 | 329 | 329 | 325 | 325 | 5,000 | 325 |
| 2009-03-09 | 334 | 338 | 328 | 329 | 11,000 | 329 |
| 2009-03-06 | 328 | 339 | 328 | 339 | 14,000 | 339 |
| 2009-03-05 | 328 | 338 | 325 | 328 | 29,000 | 328 |
| 2009-03-04 | 316 | 329 | 316 | 328 | 11,000 | 328 |
| 2009-03-03 | 320 | 325 | 320 | 321 | 8,000 | 321 |
| 2009-03-02 | 323 | 325 | 320 | 324 | 15,000 | 324 |
| 2009-02-27 | 330 | 333 | 330 | 333 | 17,000 | 333 |
| 2009-02-26 | 347 | 347 | 333 | 333 | 19,000 | 333 |
| 2009-02-25 | 341 | 343 | 331 | 343 | 18,000 | 343 |
| 2009-02-24 | 323 | 331 | 321 | 331 | 8,000 | 331 |
| 2009-02-23 | 339 | 339 | 333 | 333 | 15,000 | 333 |
| 2009-02-20 | 345 | 348 | 342 | 345 | 13,000 | 345 |
| 2009-02-19 | 352 | 355 | 347 | 347 | 11,000 | 347 |
| 2009-02-18 | 355 | 356 | 352 | 352 | 13,000 | 352 |
| 2009-02-17 | 360 | 363 | 360 | 362 | 5,000 | 362 |
| 2009-02-16 | 370 | 373 | 367 | 368 | 21,000 | 368 |
| 2009-02-13 | 360 | 370 | 355 | 355 | 36,000 | 355 |
| 2009-02-12 | 353 | 353 | 350 | 352 | 8,000 | 352 |
| 2009-02-10 | 365 | 365 | 353 | 353 | 16,000 | 353 |
| 2009-02-09 | 357 | 357 | 353 | 357 | 6,000 | 357 |
| 2009-02-06 | 363 | 363 | 356 | 357 | 6,000 | 357 |
| 2009-02-05 | 358 | 363 | 353 | 363 | 11,000 | 363 |
| 2009-02-04 | 356 | 359 | 352 | 352 | 22,000 | 352 |
| 2009-02-03 | 350 | 361 | 350 | 361 | 13,000 | 361 |
| 2009-02-02 | 356 | 356 | 345 | 346 | 16,000 | 346 |
| 2009-01-30 | 350 | 359 | 350 | 359 | 16,000 | 359 |
| 2009-01-29 | 351 | 351 | 350 | 350 | 14,000 | 350 |
| 2009-01-28 | 343 | 344 | 340 | 341 | 14,000 | 341 |
| 2009-01-27 | 343 | 353 | 343 | 353 | 9,000 | 353 |
| 2009-01-26 | 344 | 344 | 339 | 339 | 8,000 | 339 |
| 2009-01-23 | 345 | 345 | 343 | 343 | 3,000 | 343 |
| 2009-01-22 | 360 | 360 | 342 | 345 | 10,000 | 345 |
| 2009-01-21 | 339 | 375 | 339 | 370 | 20,000 | 370 |
| 2009-01-20 | 343 | 343 | 339 | 339 | 9,000 | 339 |
| 2009-01-19 | 360 | 360 | 355 | 357 | 6,000 | 357 |
| 2009-01-16 | 346 | 355 | 339 | 355 | 10,000 | 355 |
| 2009-01-15 | 342 | 342 | 334 | 341 | 19,000 | 341 |
| 2009-01-14 | 340 | 343 | 332 | 343 | 14,000 | 343 |
| 2009-01-13 | 350 | 350 | 340 | 340 | 12,000 | 340 |
| 2009-01-09 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 2009-01-08 | 351 | 352 | 342 | 352 | 22,000 | 352 |
| 2009-01-07 | 363 | 363 | 350 | 350 | 34,000 | 350 |
| 2009-01-06 | 366 | 366 | 355 | 358 | 4,000 | 358 |
| 2009-01-05 | 366 | 366 | 366 | 366 | 3,000 | 366 |
分割・併合履歴 ： なし