3302 帝国繊維(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,759	2,760	2,688	2,694	58,300	2,694
2014-12-29	2,692	2,800	2,692	2,766	133,100	2,766
2014-12-26	2,610	2,735	2,592	2,726	171,200	2,726
2014-12-25	2,699	2,699	2,628	2,642	138,400	2,642
2014-12-24	2,698	2,710	2,672	2,699	122,200	2,699
2014-12-22	2,686	2,696	2,649	2,671	47,200	2,671
2014-12-19	2,621	2,686	2,612	2,666	102,200	2,666
2014-12-18	2,645	2,662	2,609	2,616	42,100	2,616
2014-12-17	2,541	2,638	2,538	2,605	57,600	2,605
2014-12-16	2,610	2,617	2,559	2,570	72,900	2,570
2014-12-15	2,634	2,695	2,634	2,636	55,800	2,636
2014-12-12	2,561	2,694	2,560	2,665	109,500	2,665
2014-12-11	2,568	2,618	2,554	2,597	48,700	2,597
2014-12-10	2,600	2,629	2,570	2,601	68,400	2,601
2014-12-09	2,660	2,673	2,601	2,633	56,100	2,633
2014-12-08	2,689	2,713	2,660	2,673	63,300	2,673
2014-12-05	2,698	2,698	2,652	2,675	47,900	2,675
2014-12-04	2,644	2,715	2,644	2,700	78,000	2,700
2014-12-03	2,676	2,690	2,642	2,645	66,100	2,645
2014-12-02	2,679	2,696	2,642	2,683	73,700	2,683
2014-12-01	2,727	2,743	2,652	2,671	98,000	2,671
2014-11-28	2,655	2,745	2,651	2,727	144,100	2,727
2014-11-27	2,586	2,677	2,586	2,656	139,600	2,656
2014-11-26	2,553	2,640	2,531	2,584	128,500	2,584
2014-11-25	2,508	2,553	2,500	2,518	95,600	2,518
2014-11-21	2,485	2,520	2,466	2,515	76,600	2,515
2014-11-20	2,555	2,558	2,490	2,500	78,300	2,500
2014-11-19	2,463	2,573	2,462	2,554	137,800	2,554
2014-11-18	2,431	2,463	2,410	2,460	185,600	2,460
2014-11-17	2,580	2,580	2,410	2,421	219,200	2,421
2014-11-14	2,792	2,792	2,500	2,590	267,000	2,590
2014-11-13	2,720	2,768	2,686	2,768	92,500	2,768
2014-11-12	2,705	2,793	2,692	2,701	136,400	2,701
2014-11-11	2,669	2,692	2,640	2,686	86,100	2,686
2014-11-10	2,667	2,718	2,652	2,668	124,400	2,668
2014-11-07	2,698	2,708	2,595	2,652	86,900	2,652
2014-11-06	2,699	2,743	2,620	2,665	196,100	2,665
2014-11-05	2,615	2,689	2,600	2,679	133,000	2,679
2014-11-04	2,700	2,728	2,575	2,596	216,100	2,596
2014-10-31	2,589	2,699	2,503	2,684	274,300	2,684
2014-10-30	2,577	2,609	2,546	2,589	119,600	2,589
2014-10-29	2,599	2,606	2,510	2,547	102,700	2,547
2014-10-28	2,660	2,725	2,570	2,582	153,300	2,582
2014-10-27	2,675	2,755	2,601	2,633	202,800	2,633
2014-10-24	2,600	2,850	2,552	2,680	431,000	2,680
2014-10-23	2,584	2,645	2,564	2,566	108,900	2,566
2014-10-22	2,523	2,636	2,482	2,626	231,000	2,626
2014-10-21	2,451	2,650	2,451	2,519	228,900	2,519
2014-10-20	2,694	2,720	2,420	2,445	309,400	2,445
2014-10-17	2,730	2,760	2,433	2,694	633,700	2,694
2014-10-16	2,289	2,830	2,274	2,830	915,600	2,830
2014-10-15	2,300	2,341	2,266	2,330	84,500	2,330
2014-10-14	2,300	2,312	2,223	2,300	121,800	2,300
2014-10-10	2,321	2,360	2,260	2,285	138,200	2,285
2014-10-09	2,493	2,493	2,361	2,380	102,100	2,380
2014-10-08	2,410	2,475	2,410	2,456	67,200	2,456
2014-10-07	2,475	2,477	2,437	2,457	127,700	2,457
2014-10-06	2,448	2,504	2,422	2,493	79,000	2,493
2014-10-03	2,320	2,405	2,320	2,398	78,000	2,398
2014-10-02	2,355	2,372	2,298	2,313	108,500	2,313
2014-10-01	2,350	2,419	2,335	2,377	108,200	2,377
2014-09-30	2,353	2,366	2,300	2,318	61,600	2,318
2014-09-29	2,361	2,399	2,342	2,354	52,100	2,354
2014-09-26	2,350	2,389	2,342	2,354	74,300	2,354
2014-09-25	2,363	2,400	2,340	2,372	115,800	2,372
2014-09-24	2,352	2,365	2,320	2,344	78,800	2,344
2014-09-22	2,388	2,406	2,360	2,379	57,400	2,379
2014-09-19	2,297	2,419	2,254	2,374	368,400	2,374
2014-09-18	2,320	2,320	2,277	2,291	68,100	2,291
2014-09-17	2,300	2,333	2,289	2,289	99,500	2,289
2014-09-16	2,245	2,300	2,236	2,288	90,900	2,288
2014-09-12	2,245	2,277	2,220	2,225	85,500	2,225
2014-09-11	2,275	2,291	2,213	2,257	119,700	2,257
2014-09-10	2,260	2,293	2,245	2,280	77,600	2,280
2014-09-09	2,307	2,327	2,268	2,273	75,100	2,273
2014-09-08	2,380	2,390	2,279	2,294	115,900	2,294
2014-09-05	2,232	2,380	2,232	2,346	182,700	2,346
2014-09-04	2,255	2,270	2,202	2,207	62,500	2,207
2014-09-03	2,240	2,271	2,220	2,255	107,700	2,255
2014-09-02	2,207	2,244	2,203	2,220	97,200	2,220
2014-09-01	2,145	2,205	2,145	2,186	56,700	2,186
2014-08-29	2,163	2,190	2,144	2,145	64,000	2,145
2014-08-28	2,230	2,231	2,165	2,175	90,800	2,175
2014-08-27	2,271	2,296	2,235	2,243	82,800	2,243
2014-08-26	2,201	2,294	2,185	2,281	141,400	2,281
2014-08-25	2,210	2,248	2,204	2,230	71,400	2,230
2014-08-22	2,184	2,250	2,154	2,222	102,200	2,222
2014-08-21	2,170	2,185	2,157	2,174	78,700	2,174
2014-08-20	2,164	2,179	2,149	2,168	58,800	2,168
2014-08-19	2,154	2,179	2,134	2,150	43,600	2,150
2014-08-18	2,130	2,150	2,083	2,134	29,500	2,134
2014-08-15	2,123	2,138	2,106	2,121	22,500	2,121
2014-08-14	2,131	2,159	2,116	2,123	38,700	2,123
2014-08-13	2,125	2,183	2,105	2,146	76,300	2,146
2014-08-12	2,059	2,138	2,055	2,121	56,800	2,121
2014-08-11	2,040	2,084	2,012	2,077	75,100	2,077
2014-08-08	2,086	2,092	1,982	1,995	139,600	1,995
2014-08-07	2,173	2,180	2,055	2,093	125,900	2,093
2014-08-06	2,083	2,280	2,045	2,190	284,500	2,190
2014-08-05	2,077	2,153	2,070	2,083	119,900	2,083
2014-08-04	2,141	2,165	2,117	2,127	57,200	2,127
2014-08-01	2,057	2,161	2,046	2,141	79,900	2,141
2014-07-31	2,150	2,152	2,089	2,090	68,200	2,090
2014-07-30	2,164	2,170	2,130	2,130	48,600	2,130
2014-07-29	2,176	2,187	2,135	2,152	35,100	2,152
2014-07-28	2,122	2,172	2,122	2,155	31,800	2,155
2014-07-25	2,160	2,166	2,128	2,152	45,700	2,152
2014-07-24	2,161	2,190	2,155	2,163	34,000	2,163
2014-07-23	2,185	2,195	2,154	2,156	20,300	2,156
2014-07-22	2,165	2,192	2,156	2,183	22,200	2,183
2014-07-18	2,201	2,202	2,132	2,153	66,300	2,153
2014-07-17	2,258	2,262	2,225	2,226	69,200	2,226
2014-07-16	2,170	2,237	2,166	2,222	50,800	2,222
2014-07-15	2,172	2,199	2,168	2,173	32,400	2,173
2014-07-14	2,176	2,190	2,153	2,178	38,700	2,178
2014-07-11	2,168	2,184	2,138	2,176	54,900	2,176
2014-07-10	2,238	2,238	2,159	2,162	62,400	2,162
2014-07-09	2,229	2,250	2,200	2,216	73,700	2,216
2014-07-08	2,195	2,299	2,181	2,290	124,500	2,290
2014-07-07	2,213	2,222	2,179	2,197	46,000	2,197
2014-07-04	2,258	2,290	2,203	2,213	70,600	2,213
2014-07-03	2,289	2,337	2,270	2,274	65,800	2,274
2014-07-02	2,185	2,296	2,178	2,289	131,000	2,289
2014-07-01	2,140	2,196	2,105	2,183	100,900	2,183
2014-06-30	2,115	2,175	2,080	2,141	110,400	2,141
2014-06-27	2,183	2,224	2,093	2,136	101,900	2,136
2014-06-26	2,260	2,260	2,179	2,208	58,800	2,208
2014-06-25	2,275	2,293	2,200	2,223	100,900	2,223
2014-06-24	2,226	2,317	2,194	2,294	75,400	2,294
2014-06-23	2,242	2,250	2,192	2,225	47,000	2,225
2014-06-20	2,255	2,274	2,215	2,241	63,600	2,241
2014-06-19	2,256	2,288	2,211	2,252	97,000	2,252
2014-06-18	2,188	2,317	2,184	2,256	169,900	2,256
2014-06-17	2,100	2,246	2,065	2,180	137,500	2,180
2014-06-16	2,150	2,155	2,060	2,087	76,700	2,087
2014-06-13	2,123	2,145	2,074	2,140	119,800	2,140
2014-06-12	2,081	2,166	2,070	2,118	137,800	2,118
2014-06-11	1,994	2,130	1,994	2,110	152,000	2,110
2014-06-10	2,000	2,002	1,972	1,986	68,600	1,986
2014-06-09	2,005	2,015	1,970	2,008	51,700	2,008
2014-06-06	2,010	2,015	1,989	1,993	47,600	1,993
2014-06-05	1,993	2,048	1,980	2,005	88,000	2,005
2014-06-04	1,986	2,018	1,971	1,996	66,900	1,996
2014-06-03	2,017	2,027	1,982	2,015	115,700	2,015
2014-06-02	2,034	2,034	1,996	2,016	121,400	2,016
2014-05-30	2,021	2,036	1,951	2,005	422,900	2,005
2014-05-29	1,932	2,021	1,920	2,006	209,700	2,006
2014-05-28	1,888	1,950	1,881	1,892	95,700	1,892
2014-05-27	1,880	1,911	1,870	1,888	104,100	1,888
2014-05-26	1,894	1,901	1,827	1,886	91,400	1,886
2014-05-23	1,865	1,900	1,856	1,866	95,800	1,866
2014-05-22	1,895	1,906	1,826	1,865	165,000	1,865
2014-05-21	1,782	1,915	1,782	1,895	120,400	1,895
2014-05-20	1,829	1,840	1,760	1,823	100,700	1,823
2014-05-19	1,725	1,839	1,720	1,821	161,900	1,821
2014-05-16	1,750	1,751	1,661	1,720	105,900	1,720
2014-05-15	1,740	1,800	1,714	1,780	209,200	1,780
2014-05-14	1,700	1,740	1,652	1,739	527,200	1,739
2014-05-13	1,460	1,465	1,423	1,440	40,900	1,440
2014-05-12	1,437	1,462	1,420	1,420	37,600	1,420
2014-05-09	1,442	1,453	1,422	1,443	32,900	1,443
2014-05-08	1,447	1,460	1,438	1,449	22,300	1,449
2014-05-07	1,466	1,466	1,424	1,433	36,100	1,433
2014-05-02	1,494	1,517	1,463	1,473	24,800	1,473
2014-05-01	1,461	1,493	1,459	1,493	23,800	1,493
2014-04-30	1,481	1,483	1,453	1,461	26,200	1,461
2014-04-28	1,550	1,550	1,455	1,489	40,800	1,489
2014-04-25	1,492	1,499	1,469	1,485	31,500	1,485
2014-04-24	1,469	1,498	1,454	1,464	31,400	1,464
2014-04-23	1,482	1,503	1,467	1,483	21,000	1,483
2014-04-22	1,518	1,522	1,482	1,482	30,300	1,482
2014-04-21	1,508	1,534	1,496	1,500	34,400	1,500
2014-04-18	1,519	1,537	1,506	1,529	39,400	1,529
2014-04-17	1,505	1,525	1,485	1,518	62,900	1,518
2014-04-16	1,481	1,525	1,477	1,495	36,600	1,495
2014-04-15	1,530	1,543	1,465	1,480	102,700	1,480
2014-04-14	1,436	1,525	1,436	1,505	60,300	1,505
2014-04-11	1,424	1,469	1,405	1,447	64,000	1,447
2014-04-10	1,469	1,478	1,444	1,456	78,500	1,456
2014-04-09	1,400	1,442	1,373	1,421	157,000	1,421
2014-04-08	1,482	1,502	1,420	1,421	109,900	1,421
2014-04-07	1,500	1,550	1,490	1,512	50,000	1,512
2014-04-04	1,585	1,597	1,532	1,538	57,500	1,538
2014-04-03	1,540	1,589	1,500	1,560	129,200	1,560
2014-04-02	1,630	1,692	1,532	1,534	224,400	1,534
2014-04-01	1,529	1,615	1,500	1,602	222,200	1,602
2014-03-31	1,450	1,580	1,443	1,576	236,100	1,576
2014-03-28	1,360	1,442	1,353	1,440	115,700	1,440
2014-03-27	1,339	1,383	1,300	1,364	129,100	1,364
2014-03-26	1,367	1,414	1,326	1,399	173,800	1,399
2014-03-25	1,292	1,377	1,270	1,353	198,200	1,353
2014-03-24	1,220	1,273	1,161	1,232	237,200	1,232
2014-03-20	1,240	1,276	1,213	1,228	71,900	1,228
2014-03-19	1,280	1,292	1,226	1,257	128,700	1,257
2014-03-18	1,320	1,334	1,271	1,291	128,600	1,291
2014-03-17	1,363	1,398	1,280	1,292	121,600	1,292
2014-03-14	1,390	1,422	1,390	1,393	118,300	1,393
2014-03-13	1,412	1,460	1,395	1,430	123,400	1,430
2014-03-12	1,406	1,420	1,370	1,382	57,400	1,382
2014-03-11	1,425	1,441	1,388	1,404	89,700	1,404
2014-03-10	1,455	1,466	1,403	1,411	102,200	1,411
2014-03-07	1,502	1,530	1,462	1,470	97,100	1,470
2014-03-06	1,530	1,580	1,479	1,493	133,600	1,493
2014-03-05	1,533	1,557	1,516	1,524	52,000	1,524
2014-03-04	1,482	1,530	1,456	1,499	65,500	1,499
2014-03-03	1,520	1,520	1,456	1,477	70,800	1,477
2014-02-28	1,537	1,548	1,472	1,541	108,300	1,541
2014-02-27	1,453	1,541	1,422	1,504	176,000	1,504
2014-02-26	1,435	1,477	1,418	1,452	99,300	1,452
2014-02-25	1,434	1,477	1,422	1,435	65,200	1,435
2014-02-24	1,415	1,444	1,386	1,404	53,100	1,404
2014-02-21	1,375	1,460	1,375	1,445	67,900	1,445
2014-02-20	1,433	1,441	1,371	1,373	66,600	1,373
2014-02-19	1,470	1,471	1,450	1,456	83,200	1,456
2014-02-18	1,393	1,485	1,392	1,479	166,000	1,479
2014-02-17	1,459	1,462	1,377	1,385	183,500	1,385
2014-02-14	1,250	1,301	1,219	1,261	76,400	1,261
2014-02-13	1,300	1,300	1,228	1,242	29,000	1,242
2014-02-12	1,286	1,319	1,285	1,296	38,900	1,296
2014-02-10	1,311	1,340	1,276	1,286	77,100	1,286
2014-02-07	1,257	1,301	1,250	1,283	104,800	1,283
2014-02-06	1,218	1,238	1,197	1,201	59,600	1,201
2014-02-05	1,113	1,157	1,101	1,133	72,200	1,133
2014-02-04	1,121	1,162	1,091	1,113	86,100	1,113
2014-02-03	1,264	1,264	1,203	1,205	42,700	1,205
2014-01-31	1,257	1,292	1,243	1,276	77,100	1,276
2014-01-30	1,291	1,291	1,228	1,248	70,500	1,248
2014-01-29	1,260	1,295	1,247	1,283	26,700	1,283
2014-01-28	1,240	1,298	1,240	1,244	61,000	1,244
2014-01-27	1,243	1,266	1,225	1,240	61,300	1,240
2014-01-24	1,330	1,330	1,285	1,288	67,700	1,288
2014-01-23	1,380	1,388	1,349	1,355	51,200	1,355
2014-01-22	1,363	1,389	1,353	1,372	45,900	1,372
2014-01-21	1,394	1,408	1,343	1,363	107,400	1,363
2014-01-20	1,301	1,380	1,301	1,358	100,000	1,358
2014-01-17	1,225	1,329	1,225	1,298	87,700	1,298
2014-01-16	1,236	1,245	1,225	1,235	32,100	1,235
2014-01-15	1,248	1,248	1,220	1,235	41,400	1,235
2014-01-14	1,230	1,250	1,210	1,218	53,300	1,218
2014-01-10	1,249	1,260	1,223	1,255	58,000	1,255
2014-01-09	1,219	1,266	1,219	1,249	52,900	1,249
2014-01-08	1,200	1,238	1,200	1,231	40,900	1,231
2014-01-07	1,200	1,218	1,190	1,198	66,200	1,198
2014-01-06	1,197	1,243	1,188	1,214	79,900	1,214

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31