3302 帝国繊維(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,536	1,539	1,520	1,530	33,500	1,530
2016-12-29	1,565	1,571	1,534	1,544	45,300	1,544
2016-12-28	1,608	1,610	1,568	1,571	129,300	1,571
2016-12-27	1,630	1,650	1,621	1,629	134,900	1,629
2016-12-26	1,615	1,636	1,615	1,630	88,700	1,630
2016-12-22	1,619	1,623	1,604	1,608	65,600	1,608
2016-12-21	1,636	1,647	1,613	1,619	103,900	1,619
2016-12-20	1,664	1,664	1,646	1,656	67,500	1,656
2016-12-19	1,673	1,673	1,658	1,664	58,400	1,664
2016-12-16	1,674	1,681	1,663	1,668	41,900	1,668
2016-12-15	1,675	1,678	1,657	1,662	30,600	1,662
2016-12-14	1,685	1,685	1,654	1,663	45,000	1,663
2016-12-13	1,677	1,685	1,670	1,684	37,500	1,684
2016-12-12	1,671	1,684	1,663	1,677	44,500	1,677
2016-12-09	1,632	1,669	1,632	1,662	43,800	1,662
2016-12-08	1,660	1,674	1,625	1,672	40,100	1,672
2016-12-07	1,629	1,659	1,629	1,655	37,700	1,655
2016-12-06	1,628	1,632	1,608	1,614	45,700	1,614
2016-12-05	1,620	1,634	1,605	1,628	41,900	1,628
2016-12-02	1,659	1,659	1,623	1,630	47,800	1,630
2016-12-01	1,648	1,674	1,645	1,658	40,000	1,658
2016-11-30	1,647	1,652	1,637	1,637	54,900	1,637
2016-11-29	1,655	1,657	1,633	1,639	28,200	1,639
2016-11-28	1,655	1,658	1,647	1,655	31,200	1,655
2016-11-25	1,645	1,658	1,645	1,657	22,700	1,657
2016-11-24	1,640	1,650	1,639	1,647	18,400	1,647
2016-11-22	1,637	1,640	1,624	1,638	22,400	1,638
2016-11-21	1,612	1,639	1,611	1,637	21,600	1,637
2016-11-18	1,601	1,610	1,592	1,606	23,800	1,606
2016-11-17	1,595	1,600	1,584	1,597	13,400	1,597
2016-11-16	1,599	1,600	1,591	1,600	19,900	1,600
2016-11-15	1,587	1,590	1,581	1,590	11,800	1,590
2016-11-14	1,575	1,587	1,567	1,582	21,500	1,582
2016-11-11	1,565	1,575	1,523	1,548	27,700	1,548
2016-11-10	1,540	1,550	1,509	1,550	28,800	1,550
2016-11-09	1,538	1,538	1,414	1,443	34,800	1,443
2016-11-08	1,529	1,531	1,518	1,523	12,200	1,523
2016-11-07	1,527	1,534	1,522	1,528	12,200	1,528
2016-11-04	1,547	1,547	1,513	1,527	14,000	1,527
2016-11-02	1,557	1,563	1,553	1,555	22,300	1,555
2016-11-01	1,556	1,570	1,545	1,569	12,500	1,569
2016-10-31	1,570	1,576	1,554	1,560	19,300	1,560
2016-10-28	1,560	1,578	1,540	1,576	34,000	1,576
2016-10-27	1,544	1,548	1,529	1,540	15,800	1,540
2016-10-26	1,545	1,556	1,542	1,545	25,600	1,545
2016-10-25	1,563	1,569	1,548	1,556	27,500	1,556
2016-10-24	1,567	1,567	1,556	1,563	17,800	1,563
2016-10-21	1,583	1,583	1,559	1,566	20,300	1,566
2016-10-20	1,587	1,587	1,572	1,579	16,500	1,579
2016-10-19	1,583	1,589	1,575	1,582	7,600	1,582
2016-10-17	1,579	1,590	1,574	1,580	11,800	1,580
2016-10-13	1,568	1,575	1,540	1,557	21,200	1,557
2016-10-12	1,559	1,580	1,555	1,565	15,200	1,565
2016-10-11	1,570	1,577	1,566	1,573	6,600	1,573
2016-10-07	1,578	1,586	1,551	1,560	15,700	1,560
2016-10-06	1,572	1,590	1,570	1,583	23,000	1,583
2016-10-05	1,558	1,575	1,558	1,572	20,900	1,572
2016-10-04	1,565	1,565	1,535	1,558	20,600	1,558
2016-10-03	1,590	1,592	1,556	1,565	14,000	1,565
2016-09-30	1,560	1,590	1,553	1,573	19,100	1,573
2016-09-29	1,561	1,600	1,560	1,577	25,200	1,577
2016-09-28	1,539	1,554	1,513	1,551	25,400	1,551
2016-09-27	1,473	1,538	1,473	1,534	44,800	1,534
2016-09-26	1,459	1,480	1,458	1,473	20,900	1,473
2016-09-23	1,436	1,444	1,425	1,444	27,000	1,444
2016-09-21	1,386	1,430	1,366	1,427	28,800	1,427
2016-09-20	1,366	1,385	1,361	1,380	18,600	1,380
2016-09-16	1,370	1,378	1,361	1,366	12,600	1,366
2016-09-15	1,370	1,370	1,345	1,353	9,400	1,353
2016-09-14	1,348	1,381	1,345	1,368	18,200	1,368
2016-09-13	1,363	1,363	1,330	1,349	17,400	1,349
2016-09-12	1,335	1,336	1,326	1,333	11,200	1,333
2016-09-09	1,358	1,359	1,341	1,347	23,700	1,347
2016-09-08	1,341	1,359	1,341	1,355	16,400	1,355
2016-09-07	1,362	1,362	1,344	1,358	26,800	1,358
2016-09-06	1,365	1,365	1,350	1,357	12,100	1,357
2016-09-05	1,376	1,376	1,333	1,349	9,700	1,349
2016-09-02	1,332	1,360	1,332	1,355	14,100	1,355
2016-09-01	1,360	1,361	1,341	1,359	13,100	1,359
2016-08-31	1,345	1,361	1,342	1,360	12,100	1,360
2016-08-30	1,343	1,343	1,325	1,341	8,000	1,341
2016-08-29	1,344	1,344	1,329	1,336	10,400	1,336
2016-08-26	1,319	1,334	1,301	1,316	15,400	1,316
2016-08-25	1,315	1,324	1,310	1,316	12,700	1,316
2016-08-24	1,330	1,345	1,327	1,333	10,900	1,333
2016-08-23	1,325	1,333	1,307	1,314	17,100	1,314
2016-08-22	1,313	1,345	1,313	1,335	13,500	1,335
2016-08-19	1,314	1,333	1,308	1,313	11,900	1,313
2016-08-18	1,322	1,332	1,313	1,315	12,900	1,315
2016-08-17	1,342	1,360	1,314	1,342	17,500	1,342
2016-08-16	1,391	1,391	1,331	1,331	20,000	1,331
2016-08-15	1,382	1,390	1,382	1,385	5,900	1,385
2016-08-12	1,391	1,392	1,382	1,388	8,500	1,388
2016-08-10	1,346	1,397	1,345	1,383	11,700	1,383
2016-08-09	1,334	1,367	1,334	1,365	9,400	1,365
2016-08-08	1,306	1,334	1,306	1,334	9,800	1,334
2016-08-05	1,325	1,332	1,301	1,305	9,400	1,305
2016-08-04	1,307	1,320	1,304	1,320	9,000	1,320
2016-08-03	1,344	1,344	1,296	1,305	18,400	1,305
2016-08-02	1,367	1,368	1,353	1,355	7,800	1,355
2016-08-01	1,396	1,401	1,370	1,376	11,000	1,376
2016-07-29	1,397	1,397	1,363	1,396	15,300	1,396
2016-07-28	1,393	1,397	1,382	1,396	13,700	1,396
2016-07-27	1,381	1,395	1,376	1,393	18,200	1,393
2016-07-26	1,397	1,397	1,364	1,367	22,000	1,367
2016-07-25	1,388	1,396	1,383	1,394	14,900	1,394
2016-07-22	1,392	1,393	1,379	1,388	10,600	1,388
2016-07-21	1,396	1,396	1,362	1,385	12,600	1,385
2016-07-20	1,390	1,393	1,361	1,393	10,300	1,393
2016-07-19	1,391	1,391	1,352	1,386	13,300	1,386
2016-07-15	1,342	1,377	1,326	1,333	19,900	1,333
2016-07-14	1,339	1,343	1,319	1,332	15,700	1,332
2016-07-13	1,386	1,386	1,320	1,333	20,400	1,333
2016-07-12	1,368	1,398	1,337	1,356	30,000	1,356
2016-07-11	1,329	1,362	1,313	1,350	20,900	1,350
2016-07-08	1,310	1,318	1,283	1,283	22,100	1,283
2016-07-07	1,326	1,326	1,299	1,301	15,900	1,301
2016-07-06	1,318	1,321	1,292	1,307	32,300	1,307
2016-07-05	1,311	1,320	1,311	1,318	9,200	1,318
2016-07-04	1,299	1,320	1,293	1,311	11,800	1,311
2016-07-01	1,283	1,302	1,282	1,299	7,900	1,299
2016-06-30	1,287	1,293	1,283	1,283	12,900	1,283
2016-06-29	1,293	1,293	1,274	1,285	19,900	1,285
2016-06-28	1,220	1,265	1,215	1,258	37,000	1,258
2016-06-27	1,209	1,247	1,209	1,240	29,200	1,240
2016-06-24	1,252	1,263	1,165	1,192	50,000	1,192
2016-06-23	1,261	1,262	1,235	1,258	18,500	1,258
2016-06-22	1,286	1,291	1,252	1,260	20,100	1,260
2016-06-21	1,260	1,297	1,255	1,295	13,800	1,295
2016-06-20	1,281	1,291	1,260	1,266	15,900	1,266
2016-06-17	1,269	1,280	1,255	1,266	20,600	1,266
2016-06-16	1,276	1,306	1,241	1,244	20,400	1,244
2016-06-15	1,272	1,330	1,271	1,273	29,900	1,273
2016-06-14	1,299	1,321	1,269	1,279	22,400	1,279
2016-06-13	1,346	1,346	1,293	1,293	30,500	1,293
2016-06-10	1,362	1,374	1,338	1,365	46,600	1,365
2016-06-09	1,383	1,383	1,366	1,378	12,600	1,378
2016-06-08	1,383	1,397	1,366	1,395	16,800	1,395
2016-06-07	1,360	1,376	1,360	1,369	6,700	1,369
2016-06-06	1,343	1,354	1,325	1,354	12,900	1,354
2016-06-03	1,329	1,355	1,322	1,335	9,800	1,335
2016-06-02	1,363	1,363	1,324	1,329	22,300	1,329
2016-06-01	1,369	1,380	1,364	1,374	10,300	1,374
2016-05-31	1,344	1,369	1,344	1,369	20,400	1,369
2016-05-30	1,348	1,350	1,335	1,347	8,500	1,347
2016-05-27	1,351	1,351	1,326	1,335	23,000	1,335
2016-05-26	1,365	1,365	1,338	1,340	28,100	1,340
2016-05-25	1,352	1,362	1,334	1,355	22,000	1,355
2016-05-24	1,336	1,349	1,330	1,335	21,200	1,335
2016-05-23	1,368	1,370	1,323	1,336	53,600	1,336
2016-05-20	1,380	1,389	1,361	1,369	23,200	1,369
2016-05-19	1,402	1,422	1,384	1,385	11,500	1,385
2016-05-18	1,398	1,413	1,383	1,390	24,800	1,390
2016-05-17	1,390	1,410	1,377	1,403	21,700	1,403
2016-05-16	1,355	1,397	1,355	1,373	41,100	1,373
2016-05-13	1,497	1,524	1,369	1,382	51,200	1,382
2016-05-12	1,483	1,503	1,462	1,498	11,500	1,498
2016-05-11	1,540	1,540	1,485	1,517	12,200	1,517
2016-05-10	1,477	1,512	1,469	1,507	20,800	1,507
2016-05-09	1,484	1,484	1,450	1,473	16,400	1,473
2016-05-06	1,488	1,488	1,445	1,467	26,000	1,467
2016-05-02	1,471	1,508	1,460	1,496	32,100	1,496
2016-04-28	1,570	1,618	1,503	1,545	52,700	1,545
2016-04-27	1,559	1,559	1,514	1,540	18,200	1,540
2016-04-26	1,573	1,573	1,526	1,543	14,800	1,543
2016-04-25	1,560	1,560	1,529	1,555	17,000	1,555
2016-04-22	1,566	1,566	1,539	1,559	12,900	1,559
2016-04-21	1,558	1,566	1,539	1,566	23,600	1,566
2016-04-20	1,549	1,558	1,525	1,531	27,000	1,531
2016-04-19	1,549	1,551	1,514	1,546	22,100	1,546
2016-04-18	1,488	1,520	1,465	1,509	28,900	1,509
2016-04-15	1,537	1,550	1,511	1,523	25,500	1,523
2016-04-14	1,509	1,537	1,491	1,537	26,500	1,537
2016-04-13	1,470	1,472	1,449	1,468	12,200	1,468
2016-04-12	1,417	1,471	1,417	1,440	21,100	1,440
2016-04-11	1,460	1,461	1,410	1,417	19,400	1,417
2016-04-08	1,400	1,464	1,400	1,446	35,900	1,446
2016-04-07	1,415	1,435	1,413	1,425	11,200	1,425
2016-04-06	1,426	1,430	1,407	1,415	15,400	1,415
2016-04-05	1,466	1,477	1,431	1,445	22,000	1,445
2016-04-04	1,464	1,500	1,464	1,491	14,800	1,491
2016-04-01	1,559	1,559	1,460	1,464	30,800	1,464
2016-03-31	1,588	1,588	1,531	1,537	15,900	1,537
2016-03-30	1,611	1,615	1,585	1,588	16,800	1,588
2016-03-29	1,590	1,620	1,575	1,613	37,200	1,613
2016-03-28	1,562	1,575	1,541	1,575	20,600	1,575
2016-03-25	1,544	1,558	1,529	1,555	17,400	1,555
2016-03-24	1,580	1,580	1,545	1,550	18,200	1,550
2016-03-23	1,590	1,591	1,574	1,580	24,000	1,580
2016-03-22	1,580	1,597	1,578	1,597	28,200	1,597
2016-03-18	1,568	1,568	1,545	1,566	33,400	1,566
2016-03-17	1,565	1,578	1,542	1,572	38,600	1,572
2016-03-16	1,563	1,581	1,552	1,556	20,800	1,556
2016-03-15	1,558	1,598	1,542	1,585	33,900	1,585
2016-03-14	1,590	1,599	1,561	1,596	23,100	1,596
2016-03-11	1,578	1,589	1,539	1,585	51,200	1,585
2016-03-10	1,520	1,570	1,513	1,563	24,900	1,563
2016-03-09	1,526	1,526	1,488	1,500	26,500	1,500
2016-03-08	1,520	1,560	1,505	1,526	27,300	1,526
2016-03-07	1,582	1,582	1,550	1,568	18,400	1,568
2016-03-04	1,549	1,585	1,537	1,572	37,400	1,572
2016-03-03	1,512	1,549	1,507	1,549	31,200	1,549
2016-03-02	1,532	1,532	1,494	1,520	22,100	1,520
2016-03-01	1,470	1,485	1,446	1,467	27,200	1,467
2016-02-29	1,528	1,542	1,483	1,484	29,100	1,484
2016-02-26	1,512	1,530	1,511	1,519	27,700	1,519
2016-02-25	1,453	1,504	1,453	1,497	24,900	1,497
2016-02-24	1,421	1,460	1,419	1,451	38,800	1,451
2016-02-23	1,498	1,498	1,438	1,448	30,700	1,448
2016-02-22	1,449	1,494	1,449	1,474	25,800	1,474
2016-02-19	1,456	1,466	1,429	1,449	30,600	1,449
2016-02-18	1,455	1,499	1,448	1,474	67,800	1,474
2016-02-17	1,426	1,468	1,400	1,423	49,600	1,423
2016-02-16	1,395	1,478	1,345	1,426	123,100	1,426
2016-02-15	1,320	1,395	1,261	1,393	99,100	1,393
2016-02-12	1,151	1,196	1,092	1,095	70,200	1,095
2016-02-10	1,212	1,222	1,130	1,151	45,200	1,151
2016-02-09	1,236	1,241	1,207	1,211	39,900	1,211
2016-02-08	1,237	1,274	1,226	1,266	35,900	1,266
2016-02-05	1,224	1,247	1,223	1,237	37,700	1,237
2016-02-04	1,240	1,271	1,240	1,247	21,500	1,247
2016-02-03	1,270	1,274	1,240	1,264	29,400	1,264
2016-02-02	1,299	1,300	1,278	1,278	30,900	1,278
2016-02-01	1,292	1,310	1,280	1,306	40,500	1,306
2016-01-29	1,284	1,291	1,237	1,289	36,900	1,289
2016-01-28	1,258	1,278	1,245	1,259	15,800	1,259
2016-01-27	1,244	1,270	1,244	1,263	29,300	1,263
2016-01-26	1,233	1,250	1,219	1,220	41,100	1,220
2016-01-25	1,268	1,300	1,251	1,265	34,600	1,265
2016-01-22	1,220	1,262	1,213	1,261	39,900	1,261
2016-01-21	1,219	1,253	1,182	1,183	60,900	1,183
2016-01-20	1,282	1,288	1,225	1,225	39,000	1,225
2016-01-19	1,325	1,328	1,276	1,285	50,200	1,285
2016-01-18	1,291	1,331	1,275	1,325	39,800	1,325
2016-01-15	1,336	1,361	1,293	1,298	46,700	1,298
2016-01-14	1,343	1,350	1,313	1,334	55,900	1,334
2016-01-13	1,352	1,406	1,352	1,398	32,900	1,398
2016-01-12	1,404	1,405	1,341	1,344	47,200	1,344
2016-01-08	1,416	1,448	1,411	1,418	33,800	1,418
2016-01-07	1,454	1,465	1,420	1,423	46,000	1,423
2016-01-06	1,490	1,495	1,452	1,471	42,100	1,471
2016-01-05	1,504	1,508	1,469	1,471	65,100	1,471
2016-01-04	1,537	1,551	1,501	1,505	47,000	1,505

分割・併合履歴：なし