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