3302 帝国繊維(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	478	482	478	481	17,000	481
2011-12-29	494	494	464	479	69,000	479
2011-12-28	496	496	485	489	52,000	489
2011-12-27	512	524	512	520	71,000	520
2011-12-26	511	518	510	515	109,000	515
2011-12-22	513	513	509	510	42,000	510
2011-12-21	511	513	511	511	70,000	511
2011-12-20	510	511	508	509	82,000	509
2011-12-19	510	512	507	510	75,000	510
2011-12-16	510	512	510	510	19,000	510
2011-12-15	511	512	509	509	22,000	509
2011-12-14	511	513	510	511	36,000	511
2011-12-13	510	512	509	512	25,000	512
2011-12-12	512	514	510	510	46,000	510
2011-12-09	506	514	506	510	62,000	510
2011-12-08	515	516	511	514	24,000	514
2011-12-07	510	515	507	515	34,000	515
2011-12-06	506	513	506	512	22,000	512
2011-12-05	506	507	506	506	7,000	506
2011-12-02	512	512	504	505	9,000	505
2011-12-01	500	520	500	509	31,000	509
2011-11-30	500	500	497	497	15,000	497
2011-11-29	495	500	495	500	14,000	500
2011-11-28	496	500	494	495	11,000	495
2011-11-25	493	498	493	495	7,000	495
2011-11-24	494	496	492	492	11,000	492
2011-11-22	495	495	494	494	19,000	494
2011-11-21	497	497	496	496	5,000	496
2011-11-18	495	499	495	497	14,000	497
2011-11-17	497	500	495	497	21,000	497
2011-11-16	504	504	500	500	9,000	500
2011-11-15	503	505	503	504	9,000	504
2011-11-14	503	506	503	503	13,000	503
2011-11-11	503	507	503	506	11,000	506
2011-11-10	505	506	503	504	26,000	504
2011-11-09	509	509	506	508	13,000	508
2011-11-08	510	512	508	508	7,000	508
2011-11-07	510	513	508	513	4,000	513
2011-11-04	506	510	505	509	17,000	509
2011-11-02	510	510	505	506	39,000	506
2011-11-01	511	512	511	512	4,000	512
2011-10-31	510	520	510	510	10,000	510
2011-10-28	510	520	506	506	33,000	506
2011-10-27	503	508	503	506	13,000	506
2011-10-26	508	508	502	502	30,000	502
2011-10-25	510	510	505	508	13,000	508
2011-10-24	508	510	506	506	14,000	506
2011-10-21	502	505	500	505	8,000	505
2011-10-20	502	505	501	502	8,000	502
2011-10-19	502	503	502	502	6,000	502
2011-10-18	503	505	503	505	2,000	505
2011-10-17	503	510	503	510	8,000	510
2011-10-14	500	504	499	499	13,000	499
2011-10-13	510	510	505	505	9,000	505
2011-10-12	500	503	500	503	6,000	503
2011-10-11	500	510	500	502	11,000	502
2011-10-07	497	503	497	498	5,000	498
2011-10-06	500	500	496	496	9,000	496
2011-10-05	496	497	495	495	10,000	495
2011-10-04	495	503	495	496	20,000	496
2011-10-03	503	508	495	501	32,000	501
2011-09-30	511	511	503	503	10,000	503
2011-09-29	502	510	502	510	28,000	510
2011-09-28	506	508	500	508	21,000	508
2011-09-27	500	502	498	498	13,000	498
2011-09-26	495	502	494	496	32,000	496
2011-09-22	495	496	494	496	21,000	496
2011-09-21	500	500	498	498	7,000	498
2011-09-20	508	508	501	501	6,000	501
2011-09-16	505	508	501	508	10,000	508
2011-09-15	502	502	500	501	8,000	501
2011-09-14	503	507	495	496	29,000	496
2011-09-13	508	508	501	501	8,000	501
2011-09-12	502	508	499	508	6,000	508
2011-09-09	495	512	495	512	45,000	512
2011-09-08	498	499	496	499	12,000	499
2011-09-07	498	498	495	496	11,000	496
2011-09-06	499	499	489	492	32,000	492
2011-09-05	500	500	496	498	36,000	498
2011-09-02	509	509	500	505	7,000	505
2011-09-01	515	515	507	509	35,000	509
2011-08-31	510	510	507	507	6,000	507
2011-08-30	506	508	500	507	13,000	507
2011-08-29	503	503	496	502	14,000	502
2011-08-26	504	504	496	499	17,000	499
2011-08-25	505	505	499	500	22,000	500
2011-08-24	504	505	502	502	11,000	502
2011-08-23	498	500	493	500	23,000	500
2011-08-22	493	497	493	495	16,000	495
2011-08-19	493	495	491	494	23,000	494
2011-08-18	498	498	491	498	24,000	498
2011-08-17	499	499	493	493	8,000	493
2011-08-16	504	504	494	497	14,000	497
2011-08-15	502	504	501	501	10,000	501
2011-08-12	505	505	494	494	15,000	494
2011-08-11	490	491	488	491	19,000	491
2011-08-10	494	508	494	497	66,000	497
2011-08-09	485	493	483	490	27,000	490
2011-08-08	497	500	493	500	19,000	500
2011-08-05	485	500	485	500	51,000	500
2011-08-04	502	506	502	502	11,000	502
2011-08-03	510	510	500	500	16,000	500
2011-08-02	512	512	510	510	11,000	510
2011-08-01	519	519	514	514	13,000	514
2011-07-29	517	517	514	514	14,000	514
2011-07-28	512	515	511	515	21,000	515
2011-07-27	538	538	522	522	25,000	522
2011-07-26	521	542	512	538	104,000	538
2011-07-25	509	511	507	511	17,000	511
2011-07-22	504	510	504	509	16,000	509
2011-07-21	500	505	500	502	12,000	502
2011-07-20	501	505	498	500	24,000	500
2011-07-19	501	503	500	500	6,000	500
2011-07-15	501	503	500	502	8,000	502
2011-07-14	504	506	502	502	13,000	502
2011-07-13	507	507	505	505	7,000	505
2011-07-12	510	511	508	508	8,000	508
2011-07-11	511	512	510	510	9,000	510
2011-07-08	514	517	512	512	6,000	512
2011-07-07	517	517	508	514	8,000	514
2011-07-06	508	517	508	517	9,000	517
2011-07-05	515	515	515	515	6,000	515
2011-07-04	513	515	513	515	4,000	515
2011-07-01	500	510	500	503	28,000	503
2011-06-30	499	500	495	500	10,000	500
2011-06-29	500	500	492	493	13,000	493
2011-06-28	492	498	492	492	6,000	492
2011-06-27	505	505	493	493	18,000	493
2011-06-24	486	493	486	493	8,000	493
2011-06-23	484	489	484	485	11,000	485
2011-06-22	492	497	487	490	22,000	490
2011-06-21	483	486	482	486	11,000	486
2011-06-20	482	483	482	483	7,000	483
2011-06-17	477	483	477	477	11,000	477
2011-06-16	477	482	474	482	7,000	482
2011-06-15	476	485	476	485	8,000	485
2011-06-14	475	477	473	476	21,000	476
2011-06-13	480	483	475	477	25,000	477
2011-06-10	488	492	486	487	40,000	487
2011-06-09	490	490	486	487	3,000	487
2011-06-08	490	490	489	489	4,000	489
2011-06-07	483	483	482	482	3,000	482
2011-06-06	484	484	477	483	11,000	483
2011-06-03	482	487	477	477	23,000	477
2011-06-02	484	490	484	486	7,000	486
2011-06-01	485	491	482	491	7,000	491
2011-05-31	479	482	477	480	18,000	480
2011-05-30	476	481	475	481	12,000	481
2011-05-27	480	482	475	476	10,000	476
2011-05-26	478	478	474	477	10,000	477
2011-05-25	474	477	472	477	6,000	477
2011-05-24	470	478	470	475	9,000	475
2011-05-23	472	477	471	473	16,000	473
2011-05-20	480	486	478	478	13,000	478
2011-05-19	482	484	482	484	9,000	484
2011-05-18	486	491	483	483	14,000	483
2011-05-17	484	485	484	484	11,000	484
2011-05-16	490	492	483	484	19,000	484
2011-05-13	501	502	498	498	27,000	498
2011-05-12	501	505	501	501	19,000	501
2011-05-11	502	503	500	500	15,000	500
2011-05-10	503	506	502	502	5,000	502
2011-05-09	507	507	503	503	14,000	503
2011-05-06	504	507	504	507	11,000	507
2011-05-02	508	508	502	507	12,000	507
2011-04-28	508	510	506	506	20,000	506
2011-04-27	509	514	506	506	22,000	506
2011-04-26	533	533	507	519	32,000	519
2011-04-25	504	504	502	503	6,000	503
2011-04-22	500	504	500	504	7,000	504
2011-04-21	508	508	500	500	7,000	500
2011-04-20	502	503	500	500	3,000	500
2011-04-19	505	505	496	503	25,000	503
2011-04-18	509	515	507	507	22,000	507
2011-04-15	515	515	506	506	12,000	506
2011-04-14	509	522	509	515	16,000	515
2011-04-13	509	512	509	509	15,000	509
2011-04-12	520	520	508	509	14,000	509
2011-04-11	509	521	508	521	13,000	521
2011-04-08	500	504	497	499	28,000	499
2011-04-07	500	504	496	496	19,000	496
2011-04-06	504	505	501	504	26,000	504
2011-04-05	518	518	504	504	38,000	504
2011-04-04	530	530	521	525	21,000	525
2011-04-01	534	534	528	530	22,000	530
2011-03-31	545	545	537	542	38,000	542
2011-03-30	543	545	534	545	34,000	545
2011-03-29	557	557	536	543	42,000	543
2011-03-28	564	564	534	547	71,000	547
2011-03-25	511	600	511	544	159,000	544
2011-03-24	510	514	510	510	29,000	510
2011-03-23	507	511	501	503	36,000	503
2011-03-22	514	514	504	507	63,000	507
2011-03-18	476	504	470	491	70,000	491
2011-03-17	462	484	454	475	104,000	475
2011-03-16	434	475	434	454	60,000	454
2011-03-15	481	490	415	450	77,000	450
2011-03-14	498	522	485	485	90,000	485
2011-03-11	487	498	487	493	54,000	493
2011-03-10	505	505	489	492	34,000	492
2011-03-09	506	510	505	505	13,000	505
2011-03-08	506	508	506	506	18,000	506
2011-03-07	509	509	507	507	19,000	507
2011-03-04	516	516	513	514	14,000	514
2011-03-03	528	528	513	513	16,000	513
2011-03-02	516	516	508	508	18,000	508
2011-03-01	515	521	513	516	17,000	516
2011-02-28	515	515	506	511	21,000	511
2011-02-25	505	508	503	508	12,000	508
2011-02-24	507	508	507	508	14,000	508
2011-02-23	522	522	512	512	34,000	512
2011-02-22	529	529	522	522	16,000	522
2011-02-21	530	530	522	528	38,000	528
2011-02-18	528	528	524	526	19,000	526
2011-02-17	532	534	524	528	52,000	528
2011-02-16	534	540	529	530	79,000	530
2011-02-15	543	546	520	521	69,000	521
2011-02-14	542	542	538	541	15,000	541
2011-02-10	534	542	534	542	24,000	542
2011-02-09	544	544	537	543	20,000	543
2011-02-08	543	544	540	543	23,000	543
2011-02-07	540	544	538	542	49,000	542
2011-02-04	534	542	533	542	38,000	542
2011-02-03	536	536	521	534	23,000	534
2011-02-02	531	536	529	536	37,000	536
2011-02-01	533	533	527	532	31,000	532
2011-01-31	528	538	520	526	107,000	526
2011-01-28	532	532	528	530	75,000	530
2011-01-27	529	532	528	531	40,000	531
2011-01-26	526	530	522	527	41,000	527
2011-01-25	519	526	512	526	37,000	526
2011-01-24	506	522	506	517	44,000	517
2011-01-21	526	526	511	512	43,000	512
2011-01-20	527	527	520	527	37,000	527
2011-01-19	525	528	522	527	37,000	527
2011-01-18	521	523	520	523	14,000	523
2011-01-17	525	530	519	521	33,000	521
2011-01-14	525	525	522	524	21,000	524
2011-01-13	526	526	521	521	27,000	521
2011-01-12	523	527	517	518	43,000	518
2011-01-11	510	519	509	518	43,000	518
2011-01-07	505	510	505	510	55,000	510
2011-01-06	508	508	502	506	53,000	506
2011-01-05	502	505	496	505	57,000	505
2011-01-04	502	505	500	503	74,000	503

分割・併合履歴：なし