3302 帝国繊維(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	512	512	496	505	49,000	505
2010-12-29	514	514	501	509	68,000	509
2010-12-28	511	515	501	512	85,000	512
2010-12-27	539	539	536	538	35,000	538
2010-12-24	538	540	536	536	55,000	536
2010-12-22	534	540	530	535	90,000	535
2010-12-21	544	544	531	537	66,000	537
2010-12-20	544	547	540	540	73,000	540
2010-12-17	542	546	541	544	60,000	544
2010-12-16	539	541	537	541	30,000	541
2010-12-15	533	539	533	539	58,000	539
2010-12-14	535	536	531	534	53,000	534
2010-12-13	530	532	528	532	49,000	532
2010-12-10	534	534	530	534	72,000	534
2010-12-09	530	533	527	532	77,000	532
2010-12-08	515	531	514	529	74,000	529
2010-12-07	512	515	508	515	47,000	515
2010-12-06	509	510	508	508	42,000	508
2010-12-03	503	507	503	507	27,000	507
2010-12-02	505	508	501	501	56,000	501
2010-12-01	506	508	503	503	41,000	503
2010-11-30	508	508	506	507	57,000	507
2010-11-29	510	512	507	509	30,000	509
2010-11-26	509	510	505	509	47,000	509
2010-11-25	503	510	503	507	43,000	507
2010-11-24	499	505	495	500	59,000	500
2010-11-22	496	503	492	499	55,000	499
2010-11-19	489	492	489	492	24,000	492
2010-11-18	486	488	485	487	17,000	487
2010-11-17	485	487	483	487	12,000	487
2010-11-16	486	486	484	485	15,000	485
2010-11-15	484	485	484	485	17,000	485
2010-11-12	487	488	483	483	34,000	483
2010-11-11	488	488	485	487	34,000	487
2010-11-10	492	496	483	484	92,000	484
2010-11-09	492	492	490	490	18,000	490
2010-11-08	490	492	486	492	43,000	492
2010-11-05	485	488	484	486	57,000	486
2010-11-04	478	483	478	483	22,000	483
2010-11-02	479	479	477	478	12,000	478
2010-11-01	477	478	476	478	14,000	478
2010-10-29	478	480	473	477	33,000	477
2010-10-28	483	483	475	475	44,000	475
2010-10-27	480	480	476	476	19,000	476
2010-10-26	480	480	475	476	14,000	476
2010-10-25	473	476	472	473	26,000	473
2010-10-22	472	477	471	473	30,000	473
2010-10-21	474	477	471	472	10,000	472
2010-10-20	477	477	470	470	25,000	470
2010-10-19	477	478	474	474	17,000	474
2010-10-18	473	478	473	477	19,000	477
2010-10-15	473	474	471	471	11,000	471
2010-10-14	469	473	469	472	21,000	472
2010-10-13	472	472	469	469	17,000	469
2010-10-12	483	483	467	470	45,000	470
2010-10-08	475	479	475	475	28,000	475
2010-10-07	472	476	471	474	23,000	474
2010-10-06	473	477	473	474	19,000	474
2010-10-05	469	477	468	474	23,000	474
2010-10-04	472	477	472	477	13,000	477
2010-10-01	474	474	472	472	10,000	472
2010-09-30	488	488	474	474	20,000	474
2010-09-29	480	484	478	482	17,000	482
2010-09-28	473	478	473	478	24,000	478
2010-09-27	470	477	470	477	43,000	477
2010-09-24	470	477	468	470	22,000	470
2010-09-22	475	475	470	470	17,000	470
2010-09-21	465	478	465	467	20,000	467
2010-09-17	465	468	461	465	31,000	465
2010-09-16	459	463	459	463	13,000	463
2010-09-15	457	461	457	458	34,000	458
2010-09-14	458	461	457	457	16,000	457
2010-09-13	460	462	457	458	43,000	458
2010-09-10	457	465	457	462	49,000	462
2010-09-09	458	462	457	462	11,000	462
2010-09-08	461	465	458	458	23,000	458
2010-09-07	468	468	464	465	13,000	465
2010-09-06	462	468	462	468	14,000	468
2010-09-03	463	464	461	461	9,000	461
2010-09-02	464	464	461	463	7,000	463
2010-09-01	465	465	456	464	29,000	464
2010-08-31	460	460	457	458	14,000	458
2010-08-30	459	466	459	466	16,000	466
2010-08-27	465	465	458	459	30,000	459
2010-08-26	464	465	463	465	16,000	465
2010-08-25	456	462	456	462	11,000	462
2010-08-24	463	464	460	464	12,000	464
2010-08-23	466	466	460	464	15,000	464
2010-08-20	468	468	462	463	21,000	463
2010-08-19	467	470	465	466	13,000	466
2010-08-18	467	467	463	463	15,000	463
2010-08-17	465	465	460	461	16,000	461
2010-08-16	461	465	460	465	18,000	465
2010-08-13	468	469	458	460	50,000	460
2010-08-12	480	480	463	470	44,000	470
2010-08-11	479	490	471	483	52,000	483
2010-08-10	472	480	472	480	16,000	480
2010-08-09	479	479	475	475	7,000	475
2010-08-06	469	479	469	479	13,000	479
2010-08-05	471	473	471	473	7,000	473
2010-08-04	475	477	470	473	20,000	473
2010-08-03	472	475	472	472	14,000	472
2010-08-02	475	477	471	472	7,000	472
2010-07-30	476	477	475	475	8,000	475
2010-07-29	486	486	480	481	7,000	481
2010-07-28	480	484	480	483	17,000	483
2010-07-27	490	493	488	488	31,000	488
2010-07-26	471	508	470	500	87,000	500
2010-07-23	456	471	456	460	17,000	460
2010-07-22	453	460	450	456	15,000	456
2010-07-21	460	460	456	456	19,000	456
2010-07-20	460	461	460	461	10,000	461
2010-07-16	465	466	460	461	12,000	461
2010-07-15	468	468	465	465	4,000	465
2010-07-14	469	475	469	473	8,000	473
2010-07-13	476	479	468	468	10,000	468
2010-07-12	473	476	473	476	5,000	476
2010-07-09	482	482	473	473	4,000	473
2010-07-08	475	475	469	474	11,000	474
2010-07-07	471	471	465	467	10,000	467
2010-07-06	471	471	461	463	18,000	463
2010-07-05	463	468	463	463	12,000	463
2010-07-02	462	467	462	467	6,000	467
2010-07-01	466	466	460	466	15,000	466
2010-06-30	466	467	466	467	12,000	467
2010-06-29	488	488	474	474	25,000	474
2010-06-28	478	485	478	485	13,000	485
2010-06-25	480	483	480	483	10,000	483
2010-06-24	480	485	480	485	10,000	485
2010-06-23	482	482	478	481	16,000	481
2010-06-22	489	489	489	489	2,000	489
2010-06-21	493	495	489	489	20,000	489
2010-06-18	477	485	477	485	12,000	485
2010-06-17	475	479	475	479	11,000	479
2010-06-16	479	479	476	477	8,000	477
2010-06-15	480	480	476	476	7,000	476
2010-06-14	483	485	480	480	11,000	480
2010-06-11	474	480	474	480	28,000	480
2010-06-10	472	477	472	474	12,000	474
2010-06-09	470	476	470	475	7,000	475
2010-06-08	470	477	470	471	10,000	471
2010-06-07	472	473	468	468	18,000	468
2010-06-04	477	477	475	477	11,000	477
2010-06-03	472	477	472	477	11,000	477
2010-06-02	466	472	466	472	17,000	472
2010-06-01	467	469	467	469	4,000	469
2010-05-31	464	474	464	467	11,000	467
2010-05-28	474	474	464	464	27,000	464
2010-05-27	461	462	458	458	20,000	458
2010-05-26	468	468	460	461	32,000	461
2010-05-25	468	468	461	468	30,000	468
2010-05-24	470	478	469	470	21,000	470
2010-05-21	470	470	464	469	66,000	469
2010-05-20	484	484	480	481	10,000	481
2010-05-19	492	492	484	489	28,000	489
2010-05-18	489	499	489	492	29,000	492
2010-05-17	489	489	481	481	35,000	481
2010-05-14	504	505	497	498	27,000	498
2010-05-13	510	512	496	499	97,000	499
2010-05-12	469	505	467	500	99,000	500
2010-05-11	484	484	469	469	24,000	469
2010-05-10	468	478	464	476	14,000	476
2010-05-07	475	477	461	466	55,000	466
2010-05-06	485	486	479	480	36,000	480
2010-04-30	495	499	491	493	18,000	493
2010-04-28	486	491	485	485	28,000	485
2010-04-27	493	499	488	495	25,000	495
2010-04-26	492	503	490	493	65,000	493
2010-04-23	475	482	475	482	27,000	482
2010-04-22	478	479	474	476	25,000	476
2010-04-21	476	483	467	470	38,000	470
2010-04-20	474	478	473	473	27,000	473
2010-04-19	479	479	472	472	25,000	472
2010-04-16	484	484	476	481	34,000	481
2010-04-15	479	487	479	484	39,000	484
2010-04-14	470	480	470	480	38,000	480
2010-04-13	479	479	471	472	35,000	472
2010-04-12	475	477	475	475	23,000	475
2010-04-09	471	471	465	470	31,000	470
2010-04-08	466	469	463	464	28,000	464
2010-04-07	470	470	465	465	35,000	465
2010-04-06	468	472	464	465	40,000	465
2010-04-05	472	472	466	468	24,000	468
2010-04-02	475	475	467	471	22,000	471
2010-04-01	464	470	464	468	20,000	468
2010-03-31	454	477	454	464	115,000	464
2010-03-30	469	478	463	478	33,000	478
2010-03-29	464	467	463	467	19,000	467
2010-03-26	465	466	461	466	25,000	466
2010-03-25	460	466	459	461	34,000	461
2010-03-24	458	460	456	459	21,000	459
2010-03-23	454	454	452	452	28,000	452
2010-03-19	458	458	450	452	38,000	452
2010-03-18	462	462	455	457	17,000	457
2010-03-17	460	464	455	459	36,000	459
2010-03-16	465	467	464	464	26,000	464
2010-03-15	467	467	465	466	8,000	466
2010-03-12	468	468	465	465	24,000	465
2010-03-11	468	469	467	469	13,000	469
2010-03-10	466	469	464	468	12,000	468
2010-03-09	466	469	464	464	16,000	464
2010-03-08	464	468	464	467	16,000	467
2010-03-05	455	463	454	463	43,000	463
2010-03-04	457	462	454	456	17,000	456
2010-03-03	454	461	454	457	8,000	457
2010-03-02	458	459	457	459	11,000	459
2010-03-01	444	452	444	452	20,000	452
2010-02-26	452	452	443	448	16,000	448
2010-02-25	443	447	443	447	24,000	447
2010-02-24	442	446	442	443	22,000	443
2010-02-23	445	447	443	445	21,000	445
2010-02-22	445	448	444	444	21,000	444
2010-02-19	445	445	442	442	20,000	442
2010-02-18	450	450	444	446	11,000	446
2010-02-17	450	458	450	452	30,000	452
2010-02-16	458	459	450	450	28,000	450
2010-02-15	447	457	445	457	91,000	457
2010-02-12	421	449	411	434	94,000	434
2010-02-10	413	417	413	413	21,000	413
2010-02-09	420	420	411	412	9,000	412
2010-02-08	420	435	420	420	4,000	420
2010-02-05	432	432	412	420	24,000	420
2010-02-04	436	439	432	432	8,000	432
2010-02-03	425	434	425	430	15,000	430
2010-02-02	426	430	422	422	12,000	422
2010-02-01	432	432	420	426	25,000	426
2010-01-29	450	450	440	440	16,000	440
2010-01-28	444	445	443	443	11,000	443
2010-01-27	442	451	442	444	16,000	444
2010-01-26	453	453	443	443	17,000	443
2010-01-25	446	450	445	448	13,000	448
2010-01-22	453	453	450	453	17,000	453
2010-01-21	452	457	452	453	21,000	453
2010-01-20	453	456	450	456	14,000	456
2010-01-19	451	457	448	457	18,000	457
2010-01-18	456	456	451	455	12,000	455
2010-01-15	459	459	454	458	18,000	458
2010-01-14	459	459	457	457	6,000	457
2010-01-13	454	457	451	451	13,000	451
2010-01-12	451	456	450	454	14,000	454
2010-01-08	448	454	448	452	17,000	452
2010-01-07	456	456	447	448	35,000	448
2010-01-06	452	460	452	460	12,000	460
2010-01-05	458	459	452	452	13,000	452
2010-01-04	465	465	448	454	18,000	454

分割・併合履歴：なし