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
2017-12-292,3262,3282,2552,26333,2002,263
2017-12-282,4002,4002,2942,30070,5002,300
2017-12-272,3502,4062,3482,399143,8002,399
2017-12-262,4742,4802,3742,397243,0002,397
2017-12-252,3522,4682,3522,467296,7002,467
2017-12-222,2572,3152,2572,305152,2002,305
2017-12-212,2192,2382,2062,233104,5002,233
2017-12-202,2072,2222,1972,20460,1002,204
2017-12-192,2142,2172,1882,20955,9002,209
2017-12-182,2422,2422,2012,21165,9002,211
2017-12-152,2002,2202,1842,21772,7002,217
2017-12-142,1882,1972,1762,19749,6002,197
2017-12-132,2112,2122,1772,18555,8002,185
2017-12-122,2162,2232,1892,20047,9002,200
2017-12-112,2172,2192,1932,21450,6002,214
2017-12-082,1602,2252,1602,22489,6002,224
2017-12-072,1822,2282,1742,21137,9002,211
2017-12-062,1692,1892,1522,16855,1002,168
2017-12-052,1642,1972,1582,19523,2002,195
2017-12-042,2062,2122,1682,16932,5002,169
2017-12-012,2182,2322,1972,20637,0002,206
2017-11-302,2102,2302,1902,21856,9002,218
2017-11-292,1952,2222,1932,21732,2002,217
2017-11-282,1822,1972,1732,18325,7002,183
2017-11-272,1992,1992,1632,18731,3002,187
2017-11-242,1652,1862,1422,18231,2002,182
2017-11-222,1582,1712,1302,16640,1002,166
2017-11-212,1152,1612,1152,13847,6002,138
2017-11-202,0852,1282,0752,11536,7002,115
2017-11-172,0922,1262,0802,08655,3002,086
2017-11-162,0762,0902,0452,07754,7002,077
2017-11-152,1462,1462,0732,07671,6002,076
2017-11-132,3502,3612,2392,24378,8002,243
2017-11-102,3592,4032,3592,37323,6002,373
2017-11-092,4152,4342,3652,39638,3002,396
2017-11-082,3762,4172,3742,41528,6002,415
2017-11-072,3602,3892,3522,38825,2002,388
2017-11-062,3672,3852,3612,38019,0002,380
2017-11-022,3902,3902,3532,37321,1002,373
2017-11-012,3932,3992,3682,38734,3002,387
2017-10-312,3592,4022,3572,40226,3002,402
2017-10-302,3862,3922,3442,36948,2002,369
2017-10-272,3812,3892,3662,38621,5002,386
2017-10-262,3712,3922,3702,37215,5002,372
2017-10-252,4062,4062,3592,36929,1002,369
2017-10-242,3752,4062,3712,39136,3002,391
2017-10-232,3602,3962,3512,37535,5002,375
2017-10-202,3472,3592,3172,34048,8002,340
2017-10-192,3052,3482,2922,34659,5002,346
2017-10-182,3322,3322,2662,30539,0002,305
2017-10-172,3122,3402,3032,34037,3002,340
2017-10-162,2922,3182,2892,30425,0002,304
2017-10-132,2712,2882,2532,28427,2002,284
2017-10-122,2772,2822,2602,27019,7002,270
2017-10-112,2832,2912,2712,27736,9002,277
2017-10-102,2672,2922,2622,28721,8002,287
2017-10-062,2842,2972,2562,26828,4002,268
2017-10-052,3042,3072,2902,29914,1002,299
2017-10-042,3292,3302,3022,30413,6002,304
2017-10-032,3132,3212,3012,32122,1002,321
2017-10-022,2972,3072,2802,30322,3002,303
2017-09-292,2792,2972,2792,28724,3002,287
2017-09-282,2932,2972,2602,27423,7002,274
2017-09-272,2862,2992,2712,29323,1002,293
2017-09-262,2802,2802,2492,27636,2002,276
2017-09-252,2712,2792,2552,26632,9002,266
2017-09-222,2662,2862,2322,23939,0002,239
2017-09-212,3422,3422,2832,29351,8002,293
2017-09-202,3252,3692,2962,35253,9002,352
2017-09-192,3002,3232,2792,32138,7002,321
2017-09-152,2102,2762,2102,27649,8002,276
2017-09-142,2002,2222,1882,21725,0002,217
2017-09-132,1852,2102,1852,19536,4002,195
2017-09-122,1672,1902,1632,18530,5002,185
2017-09-112,1592,1822,1462,14828,8002,148
2017-09-082,1332,1602,1302,13136,0002,131
2017-09-072,1412,1602,1302,15523,2002,155
2017-09-062,1002,1432,0912,12729,1002,127
2017-09-052,1492,1572,0952,10420,8002,104
2017-09-042,1552,1782,1152,12629,4002,126
2017-09-012,1492,1582,1402,15025,5002,150
2017-08-312,1552,1592,1372,15452,8002,154
2017-08-302,1442,1642,1162,15727,9002,157
2017-08-292,1002,1292,1002,11940,9002,119
2017-08-282,1332,1442,1042,11029,8002,110
2017-08-252,1142,1402,1092,12927,9002,129
2017-08-242,1022,1352,1022,11014,9002,110
2017-08-232,1302,1302,1052,11321,6002,113
2017-08-222,1272,1272,1102,11215,0002,112
2017-08-212,1102,1352,1092,12730,4002,127
2017-08-182,1222,1362,0992,10933,9002,109
2017-08-172,1202,1602,1202,14337,9002,143
2017-08-162,1052,1302,1012,11521,8002,115
2017-08-152,1002,1422,1002,10546,4002,105
2017-08-142,0502,0942,0192,08454,1002,084
2017-08-102,0092,0701,9812,06452,3002,064
2017-08-092,0032,0101,9601,99331,6001,993
2017-08-082,0202,0261,9922,00215,1002,002
2017-08-072,0262,0342,0162,02124,8002,021
2017-08-041,9802,0141,9802,01026,1002,010
2017-08-031,9901,9981,9771,98435,4001,984
2017-08-022,0202,0271,9952,02524,8002,025
2017-08-011,9932,0191,9932,01819,0002,018
2017-07-312,0202,0201,9952,00822,3002,008
2017-07-282,0002,0121,9872,01015,5002,010
2017-07-271,9892,0161,9892,00025,0002,000
2017-07-262,0082,0081,9751,98820,7001,988
2017-07-251,9992,0091,9812,00822,2002,008
2017-07-241,9952,0001,9742,00018,3002,000
2017-07-211,9731,9991,9721,99620,7001,996
2017-07-201,9932,0011,9771,98218,8001,982
2017-07-192,0062,0151,9781,99233,2001,992
2017-07-181,9982,0191,9842,01349,1002,013
2017-07-141,9761,9971,9691,99035,4001,990
2017-07-131,9721,9761,9471,97020,8001,970
2017-07-121,9591,9681,9451,95519,5001,955
2017-07-111,9351,9761,9331,97527,5001,975
2017-07-101,9391,9591,9381,94314,0001,943
2017-07-071,9301,9741,9271,93837,6001,938
2017-07-061,9341,9581,9241,94329,4001,943
2017-07-051,9351,9401,9081,94024,5001,940
2017-07-041,9561,9671,9221,93550,3001,935
2017-07-031,8951,9681,8951,95377,1001,953
2017-06-301,8861,8861,8561,87127,5001,871
2017-06-291,9001,9001,8831,89121,9001,891
2017-06-281,8681,9061,8681,88420,7001,884
2017-06-271,8781,8841,8701,88120,6001,881
2017-06-261,8801,8941,8691,87720,3001,877
2017-06-231,8881,8951,8611,88020,5001,880
2017-06-221,8891,8991,8761,88831,8001,888
2017-06-211,8821,9041,8751,88934,4001,889
2017-06-201,8751,8981,8701,89537,4001,895
2017-06-191,8601,8731,8541,86021,0001,860
2017-06-161,8391,8901,8391,86022,3001,860
2017-06-151,8731,8791,8381,83835,2001,838
2017-06-141,9001,9061,8731,87418,1001,874
2017-06-131,9001,9271,8961,89952,4001,899
2017-06-121,8951,8991,8771,88321,2001,883
2017-06-091,8831,8961,8611,88936,1001,889
2017-06-081,8881,9021,8631,87437,5001,874
2017-06-071,8701,8881,8651,88830,2001,888
2017-06-061,9101,9101,8891,89039,9001,890
2017-06-051,8801,9091,8641,90439,7001,904
2017-06-021,8571,8861,8551,88247,1001,882
2017-06-011,8241,8551,8091,85523,3001,855
2017-05-311,8281,8281,8071,81816,0001,818
2017-05-301,8311,8321,8131,82625,4001,826
2017-05-291,8291,8431,8231,83110,1001,831
2017-05-261,8421,8421,8231,82720,7001,827
2017-05-251,8281,8491,8251,84819,2001,848
2017-05-241,8591,8591,8361,83720,4001,837
2017-05-231,8451,8601,8401,85434,8001,854
2017-05-221,8421,8491,8261,84528,2001,845
2017-05-191,8381,8431,8011,84135,8001,841
2017-05-181,8221,8551,8191,83836,3001,838
2017-05-171,8381,8531,8301,84628,3001,846
2017-05-161,8471,8531,8301,84643,2001,846
2017-05-151,8121,8581,7961,84863,7001,848
2017-05-121,8071,8301,8021,81291,2001,812
2017-05-111,7841,7841,7611,76525,1001,765
2017-05-101,7951,7971,7771,78418,1001,784
2017-05-091,7911,8001,7811,79118,8001,791
2017-05-081,7991,8071,7821,79149,9001,791
2017-05-021,7681,7921,7681,77716,6001,777
2017-05-011,7331,7751,7211,77116,9001,771
2017-04-281,7501,7811,7501,76539,6001,765
2017-04-271,7811,8001,7751,78639,4001,786
2017-04-261,7941,8201,7781,79196,9001,791
2017-04-251,7721,7931,7601,78149,4001,781
2017-04-241,7481,7751,7481,76519,7001,765
2017-04-211,7481,7481,7281,73716,5001,737
2017-04-201,7231,7401,7221,72821,7001,728
2017-04-191,7321,7571,7281,72833,4001,728
2017-04-181,7641,7741,7391,76140,8001,761
2017-04-171,7001,7751,6921,74540,5001,745
2017-04-141,7431,7431,7041,70946,4001,709
2017-04-131,8151,8151,7101,741183,5001,741
2017-04-121,6911,8151,6841,811231,4001,811
2017-04-111,6241,6741,6121,645110,9001,645
2017-04-101,6041,6071,5821,58430,2001,584
2017-04-071,5871,6141,5871,59238,0001,592
2017-04-061,5981,5981,5711,57243,7001,572
2017-04-051,6461,6461,6111,61120,6001,611
2017-04-041,6611,6711,6361,64420,4001,644
2017-04-031,6541,6571,6351,64320,4001,643
2017-03-311,7051,7051,6411,64426,1001,644
2017-03-301,7191,7191,7001,70642,4001,706
2017-03-291,6961,7311,6961,72538,2001,725
2017-03-281,6621,6991,6621,69946,7001,699
2017-03-271,6401,6551,6361,64421,4001,644
2017-03-241,6371,6671,6261,64218,8001,642
2017-03-231,6351,6461,6301,64317,4001,643
2017-03-221,6451,6601,6241,63828,5001,638
2017-03-211,6241,6671,6241,65924,4001,659
2017-03-171,6231,6451,6201,64418,4001,644
2017-03-161,6261,6351,6161,63326,0001,633
2017-03-151,6451,6691,6351,65112,3001,651
2017-03-141,6651,6651,6401,65116,4001,651
2017-03-131,6571,6681,6541,66211,4001,662
2017-03-101,6541,6651,6431,65737,9001,657
2017-03-091,6351,6431,6351,63811,6001,638
2017-03-081,6541,6581,6241,62826,6001,628
2017-03-071,6751,6771,6571,66122,6001,661
2017-03-061,7201,7201,6911,69517,3001,695
2017-03-031,7511,7571,7261,72922,2001,729
2017-03-021,7461,7551,7421,751106,9001,751
2017-03-011,7301,7341,7141,73423,5001,734
2017-02-281,7451,7501,7291,73153,2001,731
2017-02-271,7341,7371,7191,73033,8001,730
2017-02-241,7401,7411,7261,73631,7001,736
2017-02-231,7201,7411,7151,74036,0001,740
2017-02-221,7041,7201,6901,72033,2001,720
2017-02-211,7001,7041,6981,70422,9001,704
2017-02-201,6751,6991,6711,69937,1001,699
2017-02-171,6621,6801,6471,67633,8001,676
2017-02-161,6491,6771,6471,67549,9001,675
2017-02-151,6541,6541,6191,64922,7001,649
2017-02-141,6401,6621,6291,64884,5001,648
2017-02-131,5991,6121,5861,61227,8001,612
2017-02-101,5861,5901,5701,58731,8001,587
2017-02-091,5501,5701,5361,57026,2001,570
2017-02-081,5291,5501,5251,54814,8001,548
2017-02-071,4961,5301,4961,52323,1001,523
2017-02-061,5131,5151,4951,50016,7001,500
2017-02-031,5061,5231,5021,51125,1001,511
2017-02-021,5291,5381,5041,51014,5001,510
2017-02-011,5201,5291,5031,52319,1001,523
2017-01-311,5441,5441,5161,52317,8001,523
2017-01-301,5601,5721,5491,55320,4001,553
2017-01-271,5801,5831,5661,57010,6001,570
2017-01-261,5701,5791,5541,57019,7001,570
2017-01-251,5271,5581,5271,54919,4001,549
2017-01-241,5181,5191,5041,5147,4001,514
2017-01-231,5041,5331,4961,51913,7001,519
2017-01-201,5181,5281,5031,52123,4001,521
2017-01-191,5191,5321,5081,51813,6001,518
2017-01-181,5171,5171,4951,50514,8001,505
2017-01-171,5561,5561,5221,52621,0001,526
2017-01-161,5541,5611,5421,55116,1001,551
2017-01-131,5571,5611,5451,55515,4001,555
2017-01-121,5751,5761,5521,55823,9001,558
2017-01-111,5761,5871,5681,57422,8001,574
2017-01-101,5671,5731,5491,57229,4001,572
2017-01-061,5501,5671,5401,56731,1001,567
2017-01-051,5591,5611,5471,55326,3001,553
2017-01-041,5301,5491,5231,54940,3001,549

分割・併合履歴 : なし