3302 帝国繊維(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,326	2,328	2,255	2,263	33,200	2,263
2017-12-28	2,400	2,400	2,294	2,300	70,500	2,300
2017-12-27	2,350	2,406	2,348	2,399	143,800	2,399
2017-12-26	2,474	2,480	2,374	2,397	243,000	2,397
2017-12-25	2,352	2,468	2,352	2,467	296,700	2,467
2017-12-22	2,257	2,315	2,257	2,305	152,200	2,305
2017-12-21	2,219	2,238	2,206	2,233	104,500	2,233
2017-12-20	2,207	2,222	2,197	2,204	60,100	2,204
2017-12-19	2,214	2,217	2,188	2,209	55,900	2,209
2017-12-18	2,242	2,242	2,201	2,211	65,900	2,211
2017-12-15	2,200	2,220	2,184	2,217	72,700	2,217
2017-12-14	2,188	2,197	2,176	2,197	49,600	2,197
2017-12-13	2,211	2,212	2,177	2,185	55,800	2,185
2017-12-12	2,216	2,223	2,189	2,200	47,900	2,200
2017-12-11	2,217	2,219	2,193	2,214	50,600	2,214
2017-12-08	2,160	2,225	2,160	2,224	89,600	2,224
2017-12-07	2,182	2,228	2,174	2,211	37,900	2,211
2017-12-06	2,169	2,189	2,152	2,168	55,100	2,168
2017-12-05	2,164	2,197	2,158	2,195	23,200	2,195
2017-12-04	2,206	2,212	2,168	2,169	32,500	2,169
2017-12-01	2,218	2,232	2,197	2,206	37,000	2,206
2017-11-30	2,210	2,230	2,190	2,218	56,900	2,218
2017-11-29	2,195	2,222	2,193	2,217	32,200	2,217
2017-11-28	2,182	2,197	2,173	2,183	25,700	2,183
2017-11-27	2,199	2,199	2,163	2,187	31,300	2,187
2017-11-24	2,165	2,186	2,142	2,182	31,200	2,182
2017-11-22	2,158	2,171	2,130	2,166	40,100	2,166
2017-11-21	2,115	2,161	2,115	2,138	47,600	2,138
2017-11-20	2,085	2,128	2,075	2,115	36,700	2,115
2017-11-17	2,092	2,126	2,080	2,086	55,300	2,086
2017-11-16	2,076	2,090	2,045	2,077	54,700	2,077
2017-11-15	2,146	2,146	2,073	2,076	71,600	2,076
2017-11-13	2,350	2,361	2,239	2,243	78,800	2,243
2017-11-10	2,359	2,403	2,359	2,373	23,600	2,373
2017-11-09	2,415	2,434	2,365	2,396	38,300	2,396
2017-11-08	2,376	2,417	2,374	2,415	28,600	2,415
2017-11-07	2,360	2,389	2,352	2,388	25,200	2,388
2017-11-06	2,367	2,385	2,361	2,380	19,000	2,380
2017-11-02	2,390	2,390	2,353	2,373	21,100	2,373
2017-11-01	2,393	2,399	2,368	2,387	34,300	2,387
2017-10-31	2,359	2,402	2,357	2,402	26,300	2,402
2017-10-30	2,386	2,392	2,344	2,369	48,200	2,369
2017-10-27	2,381	2,389	2,366	2,386	21,500	2,386
2017-10-26	2,371	2,392	2,370	2,372	15,500	2,372
2017-10-25	2,406	2,406	2,359	2,369	29,100	2,369
2017-10-24	2,375	2,406	2,371	2,391	36,300	2,391
2017-10-23	2,360	2,396	2,351	2,375	35,500	2,375
2017-10-20	2,347	2,359	2,317	2,340	48,800	2,340
2017-10-19	2,305	2,348	2,292	2,346	59,500	2,346
2017-10-18	2,332	2,332	2,266	2,305	39,000	2,305
2017-10-17	2,312	2,340	2,303	2,340	37,300	2,340
2017-10-16	2,292	2,318	2,289	2,304	25,000	2,304
2017-10-13	2,271	2,288	2,253	2,284	27,200	2,284
2017-10-12	2,277	2,282	2,260	2,270	19,700	2,270
2017-10-11	2,283	2,291	2,271	2,277	36,900	2,277
2017-10-10	2,267	2,292	2,262	2,287	21,800	2,287
2017-10-06	2,284	2,297	2,256	2,268	28,400	2,268
2017-10-05	2,304	2,307	2,290	2,299	14,100	2,299
2017-10-04	2,329	2,330	2,302	2,304	13,600	2,304
2017-10-03	2,313	2,321	2,301	2,321	22,100	2,321
2017-10-02	2,297	2,307	2,280	2,303	22,300	2,303
2017-09-29	2,279	2,297	2,279	2,287	24,300	2,287
2017-09-28	2,293	2,297	2,260	2,274	23,700	2,274
2017-09-27	2,286	2,299	2,271	2,293	23,100	2,293
2017-09-26	2,280	2,280	2,249	2,276	36,200	2,276
2017-09-25	2,271	2,279	2,255	2,266	32,900	2,266
2017-09-22	2,266	2,286	2,232	2,239	39,000	2,239
2017-09-21	2,342	2,342	2,283	2,293	51,800	2,293
2017-09-20	2,325	2,369	2,296	2,352	53,900	2,352
2017-09-19	2,300	2,323	2,279	2,321	38,700	2,321
2017-09-15	2,210	2,276	2,210	2,276	49,800	2,276
2017-09-14	2,200	2,222	2,188	2,217	25,000	2,217
2017-09-13	2,185	2,210	2,185	2,195	36,400	2,195
2017-09-12	2,167	2,190	2,163	2,185	30,500	2,185
2017-09-11	2,159	2,182	2,146	2,148	28,800	2,148
2017-09-08	2,133	2,160	2,130	2,131	36,000	2,131
2017-09-07	2,141	2,160	2,130	2,155	23,200	2,155
2017-09-06	2,100	2,143	2,091	2,127	29,100	2,127
2017-09-05	2,149	2,157	2,095	2,104	20,800	2,104
2017-09-04	2,155	2,178	2,115	2,126	29,400	2,126
2017-09-01	2,149	2,158	2,140	2,150	25,500	2,150
2017-08-31	2,155	2,159	2,137	2,154	52,800	2,154
2017-08-30	2,144	2,164	2,116	2,157	27,900	2,157
2017-08-29	2,100	2,129	2,100	2,119	40,900	2,119
2017-08-28	2,133	2,144	2,104	2,110	29,800	2,110
2017-08-25	2,114	2,140	2,109	2,129	27,900	2,129
2017-08-24	2,102	2,135	2,102	2,110	14,900	2,110
2017-08-23	2,130	2,130	2,105	2,113	21,600	2,113
2017-08-22	2,127	2,127	2,110	2,112	15,000	2,112
2017-08-21	2,110	2,135	2,109	2,127	30,400	2,127
2017-08-18	2,122	2,136	2,099	2,109	33,900	2,109
2017-08-17	2,120	2,160	2,120	2,143	37,900	2,143
2017-08-16	2,105	2,130	2,101	2,115	21,800	2,115
2017-08-15	2,100	2,142	2,100	2,105	46,400	2,105
2017-08-14	2,050	2,094	2,019	2,084	54,100	2,084
2017-08-10	2,009	2,070	1,981	2,064	52,300	2,064
2017-08-09	2,003	2,010	1,960	1,993	31,600	1,993
2017-08-08	2,020	2,026	1,992	2,002	15,100	2,002
2017-08-07	2,026	2,034	2,016	2,021	24,800	2,021
2017-08-04	1,980	2,014	1,980	2,010	26,100	2,010
2017-08-03	1,990	1,998	1,977	1,984	35,400	1,984
2017-08-02	2,020	2,027	1,995	2,025	24,800	2,025
2017-08-01	1,993	2,019	1,993	2,018	19,000	2,018
2017-07-31	2,020	2,020	1,995	2,008	22,300	2,008
2017-07-28	2,000	2,012	1,987	2,010	15,500	2,010
2017-07-27	1,989	2,016	1,989	2,000	25,000	2,000
2017-07-26	2,008	2,008	1,975	1,988	20,700	1,988
2017-07-25	1,999	2,009	1,981	2,008	22,200	2,008
2017-07-24	1,995	2,000	1,974	2,000	18,300	2,000
2017-07-21	1,973	1,999	1,972	1,996	20,700	1,996
2017-07-20	1,993	2,001	1,977	1,982	18,800	1,982
2017-07-19	2,006	2,015	1,978	1,992	33,200	1,992
2017-07-18	1,998	2,019	1,984	2,013	49,100	2,013
2017-07-14	1,976	1,997	1,969	1,990	35,400	1,990
2017-07-13	1,972	1,976	1,947	1,970	20,800	1,970
2017-07-12	1,959	1,968	1,945	1,955	19,500	1,955
2017-07-11	1,935	1,976	1,933	1,975	27,500	1,975
2017-07-10	1,939	1,959	1,938	1,943	14,000	1,943
2017-07-07	1,930	1,974	1,927	1,938	37,600	1,938
2017-07-06	1,934	1,958	1,924	1,943	29,400	1,943
2017-07-05	1,935	1,940	1,908	1,940	24,500	1,940
2017-07-04	1,956	1,967	1,922	1,935	50,300	1,935
2017-07-03	1,895	1,968	1,895	1,953	77,100	1,953
2017-06-30	1,886	1,886	1,856	1,871	27,500	1,871
2017-06-29	1,900	1,900	1,883	1,891	21,900	1,891
2017-06-28	1,868	1,906	1,868	1,884	20,700	1,884
2017-06-27	1,878	1,884	1,870	1,881	20,600	1,881
2017-06-26	1,880	1,894	1,869	1,877	20,300	1,877
2017-06-23	1,888	1,895	1,861	1,880	20,500	1,880
2017-06-22	1,889	1,899	1,876	1,888	31,800	1,888
2017-06-21	1,882	1,904	1,875	1,889	34,400	1,889
2017-06-20	1,875	1,898	1,870	1,895	37,400	1,895
2017-06-19	1,860	1,873	1,854	1,860	21,000	1,860
2017-06-16	1,839	1,890	1,839	1,860	22,300	1,860
2017-06-15	1,873	1,879	1,838	1,838	35,200	1,838
2017-06-14	1,900	1,906	1,873	1,874	18,100	1,874
2017-06-13	1,900	1,927	1,896	1,899	52,400	1,899
2017-06-12	1,895	1,899	1,877	1,883	21,200	1,883
2017-06-09	1,883	1,896	1,861	1,889	36,100	1,889
2017-06-08	1,888	1,902	1,863	1,874	37,500	1,874
2017-06-07	1,870	1,888	1,865	1,888	30,200	1,888
2017-06-06	1,910	1,910	1,889	1,890	39,900	1,890
2017-06-05	1,880	1,909	1,864	1,904	39,700	1,904
2017-06-02	1,857	1,886	1,855	1,882	47,100	1,882
2017-06-01	1,824	1,855	1,809	1,855	23,300	1,855
2017-05-31	1,828	1,828	1,807	1,818	16,000	1,818
2017-05-30	1,831	1,832	1,813	1,826	25,400	1,826
2017-05-29	1,829	1,843	1,823	1,831	10,100	1,831
2017-05-26	1,842	1,842	1,823	1,827	20,700	1,827
2017-05-25	1,828	1,849	1,825	1,848	19,200	1,848
2017-05-24	1,859	1,859	1,836	1,837	20,400	1,837
2017-05-23	1,845	1,860	1,840	1,854	34,800	1,854
2017-05-22	1,842	1,849	1,826	1,845	28,200	1,845
2017-05-19	1,838	1,843	1,801	1,841	35,800	1,841
2017-05-18	1,822	1,855	1,819	1,838	36,300	1,838
2017-05-17	1,838	1,853	1,830	1,846	28,300	1,846
2017-05-16	1,847	1,853	1,830	1,846	43,200	1,846
2017-05-15	1,812	1,858	1,796	1,848	63,700	1,848
2017-05-12	1,807	1,830	1,802	1,812	91,200	1,812
2017-05-11	1,784	1,784	1,761	1,765	25,100	1,765
2017-05-10	1,795	1,797	1,777	1,784	18,100	1,784
2017-05-09	1,791	1,800	1,781	1,791	18,800	1,791
2017-05-08	1,799	1,807	1,782	1,791	49,900	1,791
2017-05-02	1,768	1,792	1,768	1,777	16,600	1,777
2017-05-01	1,733	1,775	1,721	1,771	16,900	1,771
2017-04-28	1,750	1,781	1,750	1,765	39,600	1,765
2017-04-27	1,781	1,800	1,775	1,786	39,400	1,786
2017-04-26	1,794	1,820	1,778	1,791	96,900	1,791
2017-04-25	1,772	1,793	1,760	1,781	49,400	1,781
2017-04-24	1,748	1,775	1,748	1,765	19,700	1,765
2017-04-21	1,748	1,748	1,728	1,737	16,500	1,737
2017-04-20	1,723	1,740	1,722	1,728	21,700	1,728
2017-04-19	1,732	1,757	1,728	1,728	33,400	1,728
2017-04-18	1,764	1,774	1,739	1,761	40,800	1,761
2017-04-17	1,700	1,775	1,692	1,745	40,500	1,745
2017-04-14	1,743	1,743	1,704	1,709	46,400	1,709
2017-04-13	1,815	1,815	1,710	1,741	183,500	1,741
2017-04-12	1,691	1,815	1,684	1,811	231,400	1,811
2017-04-11	1,624	1,674	1,612	1,645	110,900	1,645
2017-04-10	1,604	1,607	1,582	1,584	30,200	1,584
2017-04-07	1,587	1,614	1,587	1,592	38,000	1,592
2017-04-06	1,598	1,598	1,571	1,572	43,700	1,572
2017-04-05	1,646	1,646	1,611	1,611	20,600	1,611
2017-04-04	1,661	1,671	1,636	1,644	20,400	1,644
2017-04-03	1,654	1,657	1,635	1,643	20,400	1,643
2017-03-31	1,705	1,705	1,641	1,644	26,100	1,644
2017-03-30	1,719	1,719	1,700	1,706	42,400	1,706
2017-03-29	1,696	1,731	1,696	1,725	38,200	1,725
2017-03-28	1,662	1,699	1,662	1,699	46,700	1,699
2017-03-27	1,640	1,655	1,636	1,644	21,400	1,644
2017-03-24	1,637	1,667	1,626	1,642	18,800	1,642
2017-03-23	1,635	1,646	1,630	1,643	17,400	1,643
2017-03-22	1,645	1,660	1,624	1,638	28,500	1,638
2017-03-21	1,624	1,667	1,624	1,659	24,400	1,659
2017-03-17	1,623	1,645	1,620	1,644	18,400	1,644
2017-03-16	1,626	1,635	1,616	1,633	26,000	1,633
2017-03-15	1,645	1,669	1,635	1,651	12,300	1,651
2017-03-14	1,665	1,665	1,640	1,651	16,400	1,651
2017-03-13	1,657	1,668	1,654	1,662	11,400	1,662
2017-03-10	1,654	1,665	1,643	1,657	37,900	1,657
2017-03-09	1,635	1,643	1,635	1,638	11,600	1,638
2017-03-08	1,654	1,658	1,624	1,628	26,600	1,628
2017-03-07	1,675	1,677	1,657	1,661	22,600	1,661
2017-03-06	1,720	1,720	1,691	1,695	17,300	1,695
2017-03-03	1,751	1,757	1,726	1,729	22,200	1,729
2017-03-02	1,746	1,755	1,742	1,751	106,900	1,751
2017-03-01	1,730	1,734	1,714	1,734	23,500	1,734
2017-02-28	1,745	1,750	1,729	1,731	53,200	1,731
2017-02-27	1,734	1,737	1,719	1,730	33,800	1,730
2017-02-24	1,740	1,741	1,726	1,736	31,700	1,736
2017-02-23	1,720	1,741	1,715	1,740	36,000	1,740
2017-02-22	1,704	1,720	1,690	1,720	33,200	1,720
2017-02-21	1,700	1,704	1,698	1,704	22,900	1,704
2017-02-20	1,675	1,699	1,671	1,699	37,100	1,699
2017-02-17	1,662	1,680	1,647	1,676	33,800	1,676
2017-02-16	1,649	1,677	1,647	1,675	49,900	1,675
2017-02-15	1,654	1,654	1,619	1,649	22,700	1,649
2017-02-14	1,640	1,662	1,629	1,648	84,500	1,648
2017-02-13	1,599	1,612	1,586	1,612	27,800	1,612
2017-02-10	1,586	1,590	1,570	1,587	31,800	1,587
2017-02-09	1,550	1,570	1,536	1,570	26,200	1,570
2017-02-08	1,529	1,550	1,525	1,548	14,800	1,548
2017-02-07	1,496	1,530	1,496	1,523	23,100	1,523
2017-02-06	1,513	1,515	1,495	1,500	16,700	1,500
2017-02-03	1,506	1,523	1,502	1,511	25,100	1,511
2017-02-02	1,529	1,538	1,504	1,510	14,500	1,510
2017-02-01	1,520	1,529	1,503	1,523	19,100	1,523
2017-01-31	1,544	1,544	1,516	1,523	17,800	1,523
2017-01-30	1,560	1,572	1,549	1,553	20,400	1,553
2017-01-27	1,580	1,583	1,566	1,570	10,600	1,570
2017-01-26	1,570	1,579	1,554	1,570	19,700	1,570
2017-01-25	1,527	1,558	1,527	1,549	19,400	1,549
2017-01-24	1,518	1,519	1,504	1,514	7,400	1,514
2017-01-23	1,504	1,533	1,496	1,519	13,700	1,519
2017-01-20	1,518	1,528	1,503	1,521	23,400	1,521
2017-01-19	1,519	1,532	1,508	1,518	13,600	1,518
2017-01-18	1,517	1,517	1,495	1,505	14,800	1,505
2017-01-17	1,556	1,556	1,522	1,526	21,000	1,526
2017-01-16	1,554	1,561	1,542	1,551	16,100	1,551
2017-01-13	1,557	1,561	1,545	1,555	15,400	1,555
2017-01-12	1,575	1,576	1,552	1,558	23,900	1,558
2017-01-11	1,576	1,587	1,568	1,574	22,800	1,574
2017-01-10	1,567	1,573	1,549	1,572	29,400	1,572
2017-01-06	1,550	1,567	1,540	1,567	31,100	1,567
2017-01-05	1,559	1,561	1,547	1,553	26,300	1,553
2017-01-04	1,530	1,549	1,523	1,549	40,300	1,549

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