3302 帝国繊維(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,5701,5851,5501,55146,8001,551
2015-12-291,5701,6051,5581,58666,1001,586
2015-12-281,5811,5921,5491,557146,3001,557
2015-12-251,6251,6561,6251,644145,1001,644
2015-12-241,6451,6691,6331,640119,7001,640
2015-12-221,6551,6581,6321,63364,1001,633
2015-12-211,6361,6521,6191,63991,7001,639
2015-12-181,6691,6771,6331,63666,4001,636
2015-12-171,6641,6901,6541,66449,7001,664
2015-12-161,6241,6491,6191,64033,8001,640
2015-12-151,6481,6621,6131,61651,9001,616
2015-12-141,6501,6701,6411,66149,2001,661
2015-12-111,6601,7001,6601,69068,9001,690
2015-12-101,6801,7011,6701,67066,0001,670
2015-12-091,7051,7061,6821,68857,5001,688
2015-12-081,7291,7341,6971,70554,9001,705
2015-12-071,7111,7431,7071,73352,8001,733
2015-12-041,7101,7231,6961,70844,2001,708
2015-12-031,7341,7341,7121,71863,1001,718
2015-12-021,7441,7501,7221,73471,1001,734
2015-12-011,7331,7461,7221,74446,1001,744
2015-11-301,7461,7491,7241,73673,6001,736
2015-11-271,7491,7501,7341,74642,7001,746
2015-11-261,7151,7451,7101,73249,7001,732
2015-11-251,6991,7181,6781,70864,2001,708
2015-11-241,6851,6931,6561,69070,7001,690
2015-11-201,6761,6771,6601,67524,8001,675
2015-11-191,6461,6781,6331,65768,4001,657
2015-11-181,6321,6471,6121,63740,3001,637
2015-11-171,6301,6381,6031,60961,6001,609
2015-11-161,6351,6351,5971,62834,6001,628
2015-11-131,5621,6381,5601,63769,5001,637
2015-11-121,6001,6211,5851,59745,8001,597
2015-11-111,5801,6061,5731,60343,8001,603
2015-11-101,5931,5931,5691,58328,5001,583
2015-11-091,5651,5981,5651,59561,2001,595
2015-11-061,5331,5651,5311,56035,4001,560
2015-11-051,5291,5361,5181,53343,1001,533
2015-11-041,5331,5381,5151,52351,4001,523
2015-11-021,5311,5311,4961,49640,8001,496
2015-10-301,5421,5581,5151,53137,5001,531
2015-10-291,5321,5691,5321,54142,0001,541
2015-10-281,5381,5501,5231,53228,5001,532
2015-10-271,5391,5721,5321,53952,8001,539
2015-10-261,5411,5531,5241,53349,0001,533
2015-10-231,4881,5261,4771,51867,2001,518
2015-10-221,4841,4961,4541,45851,8001,458
2015-10-211,4611,5071,4611,50536,9001,505
2015-10-201,4581,4651,4401,46129,5001,461
2015-10-191,4841,4851,4591,46252,8001,462
2015-10-161,4841,4971,4681,48933,5001,489
2015-10-151,4641,4861,4571,46841,0001,468
2015-10-141,5001,5121,4611,46356,3001,463
2015-10-131,4521,5081,4521,501104,7001,501
2015-10-091,4301,4741,4251,45497,4001,454
2015-10-081,4291,4461,4011,411127,0001,411
2015-10-071,4141,4441,4101,429118,0001,429
2015-10-061,4361,4561,4061,414135,4001,414
2015-10-051,4301,4461,4171,43446,9001,434
2015-10-021,4681,4681,4111,41760,3001,417
2015-10-011,4221,4871,4001,449114,1001,449
2015-09-301,4301,4401,3901,392151,7001,392
2015-09-291,4361,4381,3941,41788,9001,417
2015-09-281,4501,4681,4101,43587,5001,435
2015-09-251,3441,4381,3441,436152,8001,436
2015-09-241,3401,3841,3401,354114,9001,354
2015-09-181,3461,3641,3391,35469,5001,354
2015-09-171,3251,3721,3251,35848,6001,358
2015-09-161,3081,3391,2931,32764,0001,327
2015-09-151,3801,3801,2891,300275,7001,300
2015-09-141,3301,3881,3061,388102,2001,388
2015-09-111,3001,3381,3001,32192,0001,321
2015-09-101,2571,2951,2441,28883,9001,288
2015-09-091,2481,2791,2411,27970,1001,279
2015-09-081,2231,2501,2131,21478,3001,214
2015-09-071,2191,2521,2001,221114,5001,221
2015-09-041,2891,2921,1981,208204,1001,208
2015-09-031,3151,3321,2781,283103,0001,283
2015-09-021,3351,3531,2951,302126,8001,302
2015-09-011,4001,4101,3361,338163,0001,338
2015-08-311,4761,4761,3811,400123,3001,400
2015-08-281,4451,4621,4121,44088,0001,440
2015-08-271,4331,4561,4151,418140,9001,418
2015-08-261,3831,4081,3501,39382,6001,393
2015-08-251,3681,4611,3511,367218,7001,367
2015-08-241,4101,4431,3951,400171,0001,400
2015-08-211,4841,4841,4291,429122,1001,429
2015-08-201,5511,5541,5061,50871,6001,508
2015-08-191,5991,5991,5651,56678,3001,566
2015-08-181,6221,6221,5961,60376,0001,603
2015-08-171,6081,6261,6051,62246,1001,622
2015-08-141,6261,6261,6021,608104,8001,608
2015-08-131,6531,6751,6291,63195,1001,631
2015-08-121,6611,6801,6481,65685,9001,656
2015-08-111,6911,6961,6611,663104,1001,663
2015-08-101,7011,7211,6811,701126,9001,701
2015-08-071,7491,7751,7481,76021,2001,760
2015-08-061,7641,7741,7511,75524,1001,755
2015-08-051,7601,7701,7441,76724,3001,767
2015-08-041,7671,7791,7461,75630,5001,756
2015-08-031,7611,7711,7531,76712,2001,767
2015-07-311,7571,7891,7451,76445,9001,764
2015-07-301,7641,7691,7511,75319,2001,753
2015-07-291,7871,7871,7501,75832,7001,758
2015-07-281,7501,7921,7411,78868,4001,788
2015-07-271,7741,7741,7501,75529,0001,755
2015-07-241,7651,7661,7541,76120,9001,761
2015-07-231,7601,7721,7491,77221,6001,772
2015-07-221,7501,7631,7351,75934,7001,759
2015-07-211,7501,7731,7421,77060,4001,770
2015-07-171,7531,7531,7321,73317,0001,733
2015-07-161,7631,7631,7331,75523,2001,755
2015-07-151,7561,7631,7411,75431,6001,754
2015-07-141,7311,7641,7281,75654,9001,756
2015-07-131,6961,7111,6871,71120,6001,711
2015-07-101,6771,7071,6691,68157,3001,681
2015-07-091,6801,6911,6301,68574,9001,685
2015-07-081,7171,7171,6871,70056,5001,700
2015-07-071,7131,7321,7031,72244,6001,722
2015-07-061,7051,7061,6811,69748,5001,697
2015-07-031,7481,7481,7201,72127,8001,721
2015-07-021,7601,7661,7331,73730,3001,737
2015-07-011,7431,7671,7301,75530,0001,755
2015-06-301,7461,7461,7211,74340,4001,743
2015-06-291,7191,7351,7051,71543,8001,715
2015-06-261,7681,7681,7361,74724,5001,747
2015-06-251,7521,7601,7451,75426,8001,754
2015-06-241,7721,7721,7531,75734,1001,757
2015-06-231,7511,7651,7441,76539,5001,765
2015-06-221,7301,7541,7251,75035,7001,750
2015-06-191,7251,7331,7151,73135,1001,731
2015-06-181,7421,7441,7151,72154,6001,721
2015-06-171,7531,7551,7361,74834,9001,748
2015-06-161,7891,7901,7401,75357,1001,753
2015-06-151,7441,7741,7311,77175,6001,771
2015-06-121,7501,7591,7291,74370,9001,743
2015-06-111,7321,7351,7211,73434,0001,734
2015-06-101,7381,7381,7201,72544,6001,725
2015-06-091,7421,7421,7171,72070,8001,720
2015-06-081,7581,7621,7441,74544,5001,745
2015-06-051,7551,7811,7511,75854,2001,758
2015-06-041,8001,8051,7471,751131,7001,751
2015-06-031,7161,7931,7131,768182,3001,768
2015-06-021,7041,7361,6991,71683,3001,716
2015-06-011,7001,7041,6901,69828,0001,698
2015-05-291,6991,7001,6861,70042,6001,700
2015-05-281,6981,6981,6831,69035,8001,690
2015-05-271,6971,7051,6831,68634,8001,686
2015-05-261,7031,7121,6901,69738,1001,697
2015-05-251,6931,7021,6911,70244,7001,702
2015-05-221,7011,7011,6791,68852,4001,688
2015-05-211,6991,7041,6851,69051,4001,690
2015-05-201,7101,7171,6901,69752,3001,697
2015-05-191,7031,7141,7011,70737,0001,707
2015-05-181,6851,7011,6801,70161,1001,701
2015-05-151,7121,7141,6791,68553,4001,685
2015-05-141,7001,7161,6761,699127,3001,699
2015-05-131,7201,7201,7061,71030,5001,710
2015-05-121,7041,7241,7031,72057,4001,720
2015-05-111,7071,7181,7041,70440,2001,704
2015-05-081,7121,7171,7041,70566,8001,705
2015-05-071,7141,7381,7071,70750,6001,707
2015-05-011,7111,7301,7111,71741,6001,717
2015-04-301,7221,7471,7141,71575,6001,715
2015-04-281,7401,7481,7281,74352,2001,743
2015-04-271,7401,7401,7201,73444,4001,734
2015-04-241,7111,7361,7111,72675,2001,726
2015-04-231,7311,7411,7051,70892,5001,708
2015-04-221,7411,7551,7231,73154,1001,731
2015-04-211,7251,7481,7181,73049,4001,730
2015-04-201,7301,7611,7161,720121,5001,720
2015-04-171,7501,7801,7361,73693,9001,736
2015-04-161,7541,7801,7421,76190,0001,761
2015-04-151,7611,7851,7501,75055,7001,750
2015-04-141,7501,7841,7501,77259,0001,772
2015-04-131,7501,7621,7401,74127,4001,741
2015-04-101,7751,7761,7511,75238,6001,752
2015-04-091,7751,7781,7521,77548,7001,775
2015-04-081,7811,7971,7661,77446,1001,774
2015-04-071,7901,7931,7561,78559,3001,785
2015-04-061,7901,7941,7581,78845,6001,788
2015-04-031,7491,7991,7491,79389,5001,793
2015-04-021,7171,7511,7151,74471,0001,744
2015-04-011,7271,7311,7071,71068,9001,710
2015-03-311,7201,7691,7201,74264,6001,742
2015-03-301,7141,7371,7061,72464,6001,724
2015-03-271,7161,7671,7111,73679,5001,736
2015-03-261,7321,7631,7241,73763,9001,737
2015-03-251,7401,7511,7261,74069,3001,740
2015-03-241,7681,7681,7301,73966,9001,739
2015-03-231,7321,7771,7321,77466,7001,774
2015-03-201,7371,7451,7191,73167,4001,731
2015-03-191,7501,7501,7251,73766,1001,737
2015-03-181,7641,7781,7331,74371,8001,743
2015-03-171,7901,7921,7651,77578,7001,775
2015-03-161,8171,8261,7801,78871,7001,788
2015-03-131,7621,8171,7591,802257,5001,802
2015-03-121,7471,7701,7451,75764,0001,757
2015-03-111,7171,7721,7171,74884,2001,748
2015-03-101,7381,7411,7171,72585,6001,725
2015-03-091,7411,7741,7301,74073,5001,740
2015-03-061,7351,7651,7301,74583,7001,745
2015-03-051,7361,7681,7291,73886,0001,738
2015-03-041,7681,7681,7111,718256,1001,718
2015-03-031,7861,7931,7451,767184,2001,767
2015-03-021,7851,7981,7681,776107,0001,776
2015-02-271,7821,8151,7621,779223,3001,779
2015-02-261,8051,8091,7801,785157,4001,785
2015-02-251,8251,8261,8001,801104,4001,801
2015-02-241,8071,8401,8071,823158,5001,823
2015-02-231,8221,8481,8041,808146,0001,808
2015-02-201,8471,8811,8131,822235,5001,822
2015-02-191,8481,8491,8191,829165,9001,829
2015-02-181,8181,8571,8181,826161,9001,826
2015-02-171,7971,8421,7771,816261,3001,816
2015-02-161,9001,9101,7601,788568,2001,788
2015-02-132,3322,3901,9031,971482,6001,971
2015-02-122,3702,4082,3322,33283,7002,332
2015-02-102,3382,3602,3162,33560,3002,335
2015-02-092,4002,4192,3522,35868,6002,358
2015-02-062,3892,4192,3832,40038,7002,400
2015-02-052,4182,4202,3602,38826,7002,388
2015-02-042,3562,4202,3562,40349,3002,403
2015-02-032,4202,4282,3282,34592,0002,345
2015-02-022,4352,4352,3872,41138,4002,411
2015-01-302,4852,5172,4552,46232,1002,462
2015-01-292,5552,5652,4472,46247,5002,462
2015-01-282,4822,5442,4802,53663,6002,536
2015-01-272,4502,5192,4382,50686,4002,506
2015-01-262,4012,4262,3952,42062,6002,420
2015-01-232,4482,4742,4122,43482,7002,434
2015-01-222,4582,4702,3982,42961,1002,429
2015-01-212,4712,4882,4372,45853,2002,458
2015-01-202,4052,4862,3962,46945,6002,469
2015-01-192,4012,4432,3712,39362,3002,393
2015-01-162,3592,4092,3062,38099,8002,380
2015-01-152,4082,4632,3572,406125,0002,406
2015-01-142,4992,5022,4082,422126,9002,422
2015-01-132,5002,5322,4752,52056,7002,520
2015-01-092,5602,5902,4972,51176,9002,511
2015-01-082,5622,5872,5422,55744,9002,557
2015-01-072,5302,5912,5242,56869,1002,568
2015-01-062,6002,6032,5192,549128,2002,549
2015-01-052,6812,6862,6062,61976,0002,619

分割・併合履歴 : なし