3302 帝国繊維(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,150	2,186	2,112	2,173	46,600	2,173
2018-12-27	2,030	2,170	2,007	2,165	78,700	2,165
2018-12-26	2,041	2,042	1,931	1,972	89,300	1,972
2018-12-25	2,101	2,118	2,030	2,036	378,400	2,036
2018-12-21	2,112	2,140	2,050	2,115	155,200	2,115
2018-12-20	2,160	2,169	2,085	2,104	160,400	2,104
2018-12-19	2,160	2,195	2,134	2,145	115,300	2,145
2018-12-18	2,184	2,203	2,109	2,119	76,900	2,119
2018-12-17	2,185	2,227	2,184	2,184	81,000	2,184
2018-12-14	2,200	2,202	2,149	2,160	101,100	2,160
2018-12-13	2,217	2,232	2,199	2,222	50,500	2,222
2018-12-12	2,249	2,249	2,208	2,217	72,300	2,217
2018-12-11	2,264	2,264	2,199	2,199	42,200	2,199
2018-12-10	2,334	2,357	2,279	2,284	52,100	2,284
2018-12-07	2,407	2,414	2,350	2,360	48,200	2,360
2018-12-06	2,402	2,429	2,389	2,423	39,000	2,423
2018-12-05	2,400	2,466	2,400	2,413	56,700	2,413
2018-12-04	2,455	2,466	2,385	2,386	40,400	2,386
2018-12-03	2,472	2,482	2,455	2,459	28,800	2,459
2018-11-30	2,458	2,464	2,448	2,454	29,500	2,454
2018-11-29	2,510	2,513	2,457	2,463	45,100	2,463
2018-11-28	2,310	2,445	2,310	2,436	57,200	2,436
2018-11-27	2,320	2,335	2,274	2,285	30,300	2,285
2018-11-26	2,400	2,408	2,305	2,305	42,800	2,305
2018-11-22	2,437	2,497	2,413	2,431	78,500	2,431
2018-11-21	2,365	2,423	2,333	2,410	72,100	2,410
2018-11-20	2,267	2,367	2,260	2,362	56,600	2,362
2018-11-19	2,186	2,242	2,169	2,241	29,700	2,241
2018-11-16	2,298	2,298	2,159	2,169	70,200	2,169
2018-11-15	2,310	2,324	2,255	2,287	70,300	2,287
2018-11-14	2,366	2,400	2,322	2,325	92,800	2,325
2018-11-13	2,350	2,399	2,343	2,365	113,300	2,365
2018-11-12	2,695	2,723	2,660	2,673	29,300	2,673
2018-11-09	2,643	2,699	2,635	2,671	33,700	2,671
2018-11-08	2,633	2,660	2,617	2,641	26,700	2,641
2018-11-07	2,545	2,608	2,542	2,554	19,300	2,554
2018-11-06	2,559	2,589	2,546	2,571	13,100	2,571
2018-11-05	2,527	2,584	2,527	2,566	38,100	2,566
2018-11-02	2,566	2,578	2,481	2,526	34,200	2,526
2018-11-01	2,495	2,599	2,473	2,566	49,000	2,566
2018-10-31	2,418	2,500	2,417	2,476	42,000	2,476
2018-10-30	2,317	2,403	2,294	2,386	72,500	2,386
2018-10-29	2,372	2,428	2,352	2,356	42,800	2,356
2018-10-26	2,465	2,465	2,328	2,352	45,600	2,352
2018-10-25	2,440	2,499	2,430	2,449	42,300	2,449
2018-10-24	2,441	2,508	2,439	2,500	27,300	2,500
2018-10-23	2,497	2,515	2,436	2,440	44,400	2,440
2018-10-22	2,506	2,564	2,481	2,547	26,500	2,547
2018-10-19	2,547	2,547	2,506	2,528	25,700	2,528
2018-10-18	2,588	2,607	2,551	2,554	26,100	2,554
2018-10-17	2,540	2,616	2,540	2,580	35,800	2,580
2018-10-16	2,510	2,543	2,486	2,512	35,200	2,512
2018-10-15	2,573	2,586	2,528	2,532	39,300	2,532
2018-10-12	2,610	2,657	2,586	2,604	40,800	2,604
2018-10-11	2,667	2,690	2,606	2,615	51,500	2,615
2018-10-10	2,770	2,813	2,750	2,757	34,700	2,757
2018-10-09	2,828	2,899	2,760	2,790	69,400	2,790
2018-10-05	3,015	3,035	2,870	2,878	72,600	2,878
2018-10-04	3,040	3,080	3,030	3,050	42,600	3,050
2018-10-03	3,060	3,110	3,035	3,050	38,700	3,050
2018-10-02	3,060	3,080	3,020	3,045	49,300	3,045
2018-10-01	2,999	3,080	2,992	3,060	39,900	3,060
2018-09-28	3,080	3,090	3,000	3,005	33,500	3,005
2018-09-27	3,050	3,075	2,968	3,030	55,700	3,030
2018-09-26	2,953	3,035	2,940	3,030	46,000	3,030
2018-09-25	2,877	2,954	2,822	2,952	82,000	2,952
2018-09-21	2,800	2,869	2,789	2,866	63,700	2,866
2018-09-20	2,792	2,805	2,736	2,787	37,900	2,787
2018-09-19	2,747	2,791	2,721	2,791	41,000	2,791
2018-09-18	2,725	2,739	2,690	2,738	48,200	2,738
2018-09-14	2,632	2,728	2,632	2,713	59,100	2,713
2018-09-13	2,565	2,656	2,565	2,629	30,700	2,629
2018-09-12	2,630	2,641	2,554	2,600	36,500	2,600
2018-09-11	2,626	2,637	2,593	2,620	30,700	2,620
2018-09-10	2,610	2,645	2,588	2,627	31,100	2,627
2018-09-07	2,645	2,645	2,567	2,601	36,700	2,601
2018-09-06	2,650	2,676	2,625	2,669	47,500	2,669
2018-09-05	2,595	2,659	2,588	2,648	53,200	2,648
2018-09-04	2,588	2,600	2,565	2,586	18,500	2,586
2018-09-03	2,590	2,619	2,578	2,588	26,200	2,588
2018-08-31	2,563	2,592	2,529	2,562	37,100	2,562
2018-08-30	2,510	2,595	2,497	2,589	62,100	2,589
2018-08-29	2,473	2,499	2,465	2,488	17,600	2,488
2018-08-28	2,450	2,480	2,447	2,466	20,800	2,466
2018-08-27	2,450	2,450	2,403	2,446	18,300	2,446
2018-08-24	2,427	2,461	2,372	2,385	32,800	2,385
2018-08-23	2,369	2,427	2,369	2,403	39,400	2,403
2018-08-22	2,301	2,344	2,294	2,303	24,800	2,303
2018-08-21	2,271	2,321	2,271	2,313	14,900	2,313
2018-08-20	2,342	2,354	2,279	2,297	17,900	2,297
2018-08-17	2,337	2,359	2,314	2,324	18,600	2,324
2018-08-16	2,461	2,461	2,345	2,345	32,200	2,345
2018-08-15	2,484	2,488	2,460	2,476	19,900	2,476
2018-08-14	2,431	2,480	2,410	2,478	41,400	2,478
2018-08-13	2,396	2,510	2,385	2,425	65,900	2,425
2018-08-10	2,297	2,340	2,286	2,296	12,100	2,296
2018-08-09	2,272	2,310	2,269	2,304	8,300	2,304
2018-08-08	2,323	2,339	2,272	2,274	19,600	2,274
2018-08-07	2,252	2,323	2,252	2,316	13,600	2,316
2018-08-06	2,322	2,335	2,296	2,299	8,500	2,299
2018-08-03	2,366	2,373	2,314	2,332	15,700	2,332
2018-08-02	2,411	2,434	2,361	2,366	17,700	2,366
2018-08-01	2,446	2,446	2,384	2,407	22,100	2,407
2018-07-31	2,402	2,425	2,377	2,400	23,500	2,400
2018-07-30	2,400	2,435	2,350	2,414	25,000	2,414
2018-07-27	2,451	2,451	2,400	2,414	23,900	2,414
2018-07-26	2,424	2,450	2,390	2,439	29,000	2,439
2018-07-25	2,386	2,386	2,350	2,375	13,600	2,375
2018-07-24	2,432	2,432	2,371	2,382	15,600	2,382
2018-07-23	2,382	2,449	2,382	2,423	33,100	2,423
2018-07-20	2,300	2,405	2,299	2,398	46,700	2,398
2018-07-19	2,280	2,317	2,273	2,313	17,400	2,313
2018-07-18	2,272	2,317	2,272	2,277	18,000	2,277
2018-07-17	2,240	2,298	2,238	2,272	16,900	2,272
2018-07-13	2,188	2,247	2,188	2,233	14,900	2,233
2018-07-12	2,184	2,209	2,177	2,185	16,200	2,185
2018-07-11	2,192	2,192	2,152	2,166	18,600	2,166
2018-07-10	2,240	2,274	2,213	2,214	29,000	2,214
2018-07-09	2,236	2,263	2,231	2,238	11,600	2,238
2018-07-06	2,211	2,242	2,211	2,238	22,100	2,238
2018-07-05	2,205	2,220	2,205	2,214	18,100	2,214
2018-07-04	2,200	2,214	2,200	2,202	15,700	2,202
2018-07-03	2,212	2,237	2,197	2,213	28,800	2,213
2018-07-02	2,313	2,313	2,216	2,229	29,400	2,229
2018-06-29	2,340	2,340	2,304	2,316	19,200	2,316
2018-06-28	2,283	2,347	2,262	2,341	35,000	2,341
2018-06-27	2,273	2,325	2,273	2,282	29,400	2,282
2018-06-26	2,246	2,323	2,246	2,323	12,700	2,323
2018-06-25	2,329	2,329	2,282	2,296	13,500	2,296
2018-06-22	2,268	2,342	2,268	2,330	17,100	2,330
2018-06-21	2,293	2,315	2,268	2,287	13,500	2,287
2018-06-20	2,321	2,321	2,265	2,295	23,600	2,295
2018-06-19	2,341	2,374	2,316	2,321	17,600	2,321
2018-06-18	2,370	2,375	2,353	2,370	10,600	2,370
2018-06-15	2,388	2,401	2,361	2,367	24,200	2,367
2018-06-14	2,377	2,388	2,363	2,371	11,700	2,371
2018-06-13	2,380	2,400	2,354	2,395	13,600	2,395
2018-06-12	2,365	2,365	2,343	2,347	13,300	2,347
2018-06-11	2,359	2,397	2,351	2,354	24,700	2,354
2018-06-08	2,308	2,402	2,308	2,362	59,000	2,362
2018-06-07	2,356	2,364	2,323	2,358	30,700	2,358
2018-06-06	2,375	2,392	2,342	2,355	35,400	2,355
2018-06-05	2,380	2,404	2,352	2,397	20,900	2,397
2018-06-04	2,336	2,412	2,336	2,403	30,200	2,403
2018-06-01	2,286	2,346	2,260	2,322	48,500	2,322
2018-05-31	2,352	2,383	2,305	2,320	50,700	2,320
2018-05-30	2,385	2,406	2,363	2,374	20,500	2,374
2018-05-29	2,429	2,442	2,399	2,432	18,900	2,432
2018-05-28	2,394	2,426	2,391	2,418	19,300	2,418
2018-05-25	2,408	2,408	2,391	2,394	12,000	2,394
2018-05-24	2,400	2,415	2,396	2,410	41,800	2,410
2018-05-23	2,387	2,418	2,382	2,398	17,600	2,398
2018-05-22	2,389	2,415	2,375	2,388	27,600	2,388
2018-05-21	2,404	2,424	2,404	2,421	17,300	2,421
2018-05-18	2,425	2,434	2,401	2,418	33,800	2,418
2018-05-17	2,434	2,436	2,410	2,420	15,000	2,420
2018-05-16	2,423	2,435	2,398	2,420	26,800	2,420
2018-05-15	2,407	2,433	2,398	2,422	34,300	2,422
2018-05-14	2,334	2,420	2,310	2,397	44,100	2,397
2018-05-11	2,355	2,388	2,333	2,384	43,100	2,384
2018-05-10	2,321	2,356	2,313	2,355	37,700	2,355
2018-05-09	2,350	2,356	2,281	2,318	32,400	2,318
2018-05-08	2,265	2,283	2,245	2,271	34,200	2,271
2018-05-07	2,265	2,265	2,211	2,237	38,200	2,237
2018-05-02	2,306	2,311	2,235	2,265	52,900	2,265
2018-05-01	2,281	2,313	2,265	2,304	51,700	2,304
2018-04-27	2,260	2,285	2,252	2,281	51,900	2,281
2018-04-26	2,254	2,259	2,228	2,245	62,700	2,245
2018-04-25	2,177	2,219	2,168	2,211	45,200	2,211
2018-04-24	2,167	2,187	2,153	2,187	33,300	2,187
2018-04-23	2,177	2,180	2,147	2,161	33,600	2,161
2018-04-20	2,140	2,151	2,134	2,144	20,100	2,144
2018-04-19	2,125	2,155	2,119	2,143	25,800	2,143
2018-04-18	2,119	2,135	2,109	2,125	16,900	2,125
2018-04-17	2,137	2,146	2,109	2,126	32,600	2,126
2018-04-16	2,123	2,150	2,117	2,146	69,100	2,146
2018-04-13	2,120	2,130	2,101	2,120	49,300	2,120
2018-04-12	2,134	2,138	2,107	2,111	36,300	2,111
2018-04-11	2,121	2,147	2,092	2,132	92,100	2,132
2018-04-10	2,100	2,122	2,078	2,115	64,600	2,115
2018-04-09	2,105	2,149	2,081	2,125	67,300	2,125
2018-04-06	2,093	2,117	2,057	2,106	61,200	2,106
2018-04-05	2,061	2,110	2,042	2,096	103,200	2,096
2018-04-04	2,013	2,074	2,000	2,064	70,500	2,064
2018-04-03	1,988	2,035	1,985	2,024	34,300	2,024
2018-03-30	2,062	2,062	2,000	2,017	40,400	2,017
2018-03-29	2,070	2,070	2,003	2,031	37,200	2,031
2018-03-28	2,030	2,037	1,983	2,036	53,600	2,036
2018-03-27	2,059	2,069	1,996	2,051	105,200	2,051
2018-03-26	2,075	2,075	1,962	2,046	156,800	2,046
2018-03-23	1,999	2,085	1,976	2,012	192,800	2,012
2018-03-22	1,950	1,986	1,949	1,985	49,300	1,985
2018-03-20	1,895	1,948	1,893	1,940	57,600	1,940
2018-03-19	1,916	1,925	1,893	1,909	32,800	1,909
2018-03-16	1,942	1,968	1,904	1,929	52,500	1,929
2018-03-15	1,962	1,966	1,920	1,941	38,800	1,941
2018-03-14	1,925	1,974	1,919	1,966	56,400	1,966
2018-03-13	1,920	1,939	1,909	1,939	31,700	1,939
2018-03-12	1,898	1,927	1,884	1,925	58,500	1,925
2018-03-09	1,892	1,892	1,841	1,849	40,700	1,849
2018-03-08	1,901	1,901	1,847	1,854	40,700	1,854
2018-03-07	1,907	1,924	1,880	1,896	36,000	1,896
2018-03-06	1,896	1,942	1,895	1,919	54,600	1,919
2018-03-05	1,890	1,890	1,858	1,866	26,000	1,866
2018-03-02	1,901	1,911	1,886	1,896	56,900	1,896
2018-03-01	2,004	2,011	1,944	1,954	55,700	1,954
2018-02-28	2,022	2,049	2,004	2,004	52,400	2,004
2018-02-27	2,007	2,030	1,983	2,023	68,300	2,023
2018-02-26	2,063	2,063	1,981	1,987	37,400	1,987
2018-02-23	2,000	2,016	1,989	2,015	24,200	2,015
2018-02-22	2,014	2,014	1,970	1,993	30,900	1,993
2018-02-21	2,036	2,044	2,002	2,016	48,200	2,016
2018-02-20	2,033	2,044	1,992	2,037	67,000	2,037
2018-02-19	1,976	2,019	1,973	2,012	57,400	2,012
2018-02-16	1,956	1,984	1,935	1,957	72,500	1,957
2018-02-15	1,951	1,973	1,910	1,916	72,800	1,916
2018-02-14	2,030	2,037	1,948	1,962	60,200	1,962
2018-02-13	2,090	2,093	2,008	2,013	50,900	2,013
2018-02-09	2,033	2,051	2,019	2,047	65,700	2,047
2018-02-08	2,102	2,121	2,093	2,095	67,300	2,095
2018-02-07	2,199	2,202	2,096	2,098	71,100	2,098
2018-02-06	2,158	2,184	2,091	2,127	96,700	2,127
2018-02-05	2,331	2,333	2,295	2,298	71,100	2,298
2018-02-02	2,396	2,399	2,372	2,375	34,600	2,375
2018-02-01	2,387	2,417	2,380	2,405	69,200	2,405
2018-01-31	2,423	2,434	2,371	2,374	46,800	2,374
2018-01-30	2,480	2,491	2,415	2,423	50,000	2,423
2018-01-29	2,508	2,508	2,468	2,471	36,300	2,471
2018-01-26	2,516	2,521	2,485	2,492	19,600	2,492
2018-01-25	2,510	2,513	2,480	2,483	26,500	2,483
2018-01-24	2,515	2,565	2,515	2,531	43,000	2,531
2018-01-23	2,661	2,680	2,508	2,513	87,500	2,513
2018-01-22	2,668	2,682	2,579	2,633	173,200	2,633
2018-01-19	2,507	2,530	2,500	2,518	53,000	2,518
2018-01-18	2,525	2,560	2,480	2,518	160,700	2,518
2018-01-17	2,453	2,521	2,442	2,509	78,200	2,509
2018-01-16	2,407	2,462	2,401	2,459	64,500	2,459
2018-01-15	2,400	2,410	2,379	2,407	49,400	2,407
2018-01-12	2,369	2,387	2,359	2,373	59,000	2,373
2018-01-11	2,350	2,360	2,322	2,360	45,800	2,360
2018-01-10	2,355	2,375	2,345	2,355	45,500	2,355
2018-01-09	2,315	2,348	2,311	2,346	50,000	2,346
2018-01-05	2,260	2,327	2,260	2,317	96,100	2,317
2018-01-04	2,260	2,260	2,214	2,237	49,500	2,237

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