3302 帝国繊維(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,482	2,482	2,352	2,363	303,900	2,363
2019-12-27	2,385	2,494	2,290	2,484	743,100	2,484
2019-12-26	2,110	2,138	2,106	2,129	255,500	2,129
2019-12-25	2,146	2,146	2,086	2,104	118,100	2,104
2019-12-24	2,139	2,149	2,130	2,131	121,100	2,131
2019-12-23	2,186	2,189	2,124	2,134	175,500	2,134
2019-12-20	2,185	2,190	2,158	2,182	132,300	2,182
2019-12-19	2,120	2,171	2,117	2,170	82,100	2,170
2019-12-18	2,150	2,155	2,114	2,121	63,600	2,121
2019-12-17	2,159	2,160	2,135	2,151	56,100	2,151
2019-12-16	2,148	2,169	2,129	2,138	75,300	2,138
2019-12-13	2,152	2,181	2,132	2,141	103,300	2,141
2019-12-12	2,131	2,132	2,108	2,120	42,000	2,120
2019-12-11	2,085	2,130	2,085	2,120	52,600	2,120
2019-12-10	2,056	2,116	2,056	2,078	69,200	2,078
2019-12-09	2,057	2,068	2,036	2,066	79,700	2,066
2019-12-06	2,036	2,062	2,029	2,046	46,600	2,046
2019-12-05	2,068	2,068	2,033	2,037	45,900	2,037
2019-12-04	2,015	2,048	2,008	2,045	33,500	2,045
2019-12-03	2,015	2,042	2,009	2,027	40,100	2,027
2019-12-02	2,001	2,047	2,001	2,042	72,500	2,042
2019-11-29	2,040	2,049	2,020	2,028	63,800	2,028
2019-11-28	2,086	2,091	2,049	2,053	36,500	2,053
2019-11-27	2,070	2,090	2,070	2,084	21,700	2,084
2019-11-26	2,129	2,133	2,061	2,063	49,500	2,063
2019-11-25	2,082	2,122	2,082	2,112	38,200	2,112
2019-11-22	2,037	2,085	2,037	2,064	40,500	2,064
2019-11-21	2,025	2,031	1,986	2,028	29,100	2,028
2019-11-20	2,008	2,024	1,989	2,022	31,900	2,022
2019-11-19	2,025	2,033	2,013	2,013	16,400	2,013
2019-11-18	2,040	2,048	2,007	2,018	47,300	2,018
2019-11-15	2,020	2,060	2,014	2,026	57,100	2,026
2019-11-14	2,051	2,051	2,011	2,015	49,400	2,015
2019-11-13	2,060	2,077	2,038	2,038	44,300	2,038
2019-11-12	2,062	2,075	2,048	2,067	47,600	2,067
2019-11-11	2,047	2,067	2,047	2,066	40,000	2,066
2019-11-08	2,066	2,077	2,020	2,027	46,800	2,027
2019-11-07	2,100	2,114	2,059	2,066	61,300	2,066
2019-11-06	2,088	2,128	2,066	2,108	49,300	2,108
2019-11-05	2,060	2,080	2,035	2,080	46,500	2,080
2019-11-01	1,999	2,035	1,984	2,035	44,900	2,035
2019-10-31	2,011	2,011	1,988	2,005	24,500	2,005
2019-10-30	1,998	2,012	1,982	2,012	51,300	2,012
2019-10-29	1,997	1,998	1,981	1,989	34,000	1,989
2019-10-28	1,978	1,991	1,968	1,974	26,200	1,974
2019-10-25	1,973	1,980	1,961	1,971	28,700	1,971
2019-10-24	1,970	1,978	1,953	1,953	23,600	1,953
2019-10-23	1,945	1,955	1,916	1,955	26,200	1,955
2019-10-21	1,944	1,944	1,918	1,932	17,100	1,932
2019-10-18	1,917	1,943	1,896	1,907	33,700	1,907
2019-10-17	1,911	1,911	1,873	1,882	33,100	1,882
2019-10-16	1,921	1,946	1,893	1,905	41,100	1,905
2019-10-15	1,892	1,921	1,888	1,904	42,600	1,904
2019-10-11	1,855	1,855	1,820	1,849	22,800	1,849
2019-10-10	1,864	1,864	1,816	1,831	29,900	1,831
2019-10-09	1,847	1,874	1,842	1,864	26,200	1,864
2019-10-08	1,815	1,850	1,815	1,849	34,300	1,849
2019-10-07	1,809	1,812	1,789	1,799	27,100	1,799
2019-10-04	1,789	1,810	1,773	1,809	21,600	1,809
2019-10-03	1,791	1,800	1,771	1,789	35,500	1,789
2019-10-02	1,810	1,834	1,800	1,819	25,600	1,819
2019-10-01	1,815	1,835	1,804	1,819	24,600	1,819
2019-09-30	1,795	1,811	1,789	1,796	28,100	1,796
2019-09-27	1,849	1,856	1,795	1,814	37,000	1,814
2019-09-26	1,838	1,860	1,817	1,830	44,800	1,830
2019-09-25	1,817	1,820	1,795	1,816	16,800	1,816
2019-09-24	1,804	1,828	1,803	1,817	27,700	1,817
2019-09-20	1,831	1,831	1,795	1,800	23,200	1,800
2019-09-19	1,799	1,826	1,795	1,816	54,200	1,816
2019-09-18	1,805	1,810	1,773	1,789	33,700	1,789
2019-09-17	1,837	1,837	1,800	1,805	30,600	1,805
2019-09-13	1,809	1,837	1,794	1,830	64,200	1,830
2019-09-12	1,783	1,801	1,771	1,790	35,800	1,790
2019-09-11	1,706	1,760	1,701	1,760	45,500	1,760
2019-09-10	1,701	1,714	1,701	1,710	28,800	1,710
2019-09-09	1,691	1,703	1,683	1,701	31,000	1,701
2019-09-06	1,689	1,701	1,683	1,684	23,500	1,684
2019-09-05	1,668	1,691	1,666	1,683	46,300	1,683
2019-09-04	1,629	1,664	1,609	1,651	30,300	1,651
2019-09-03	1,579	1,638	1,578	1,635	47,600	1,635
2019-09-02	1,618	1,618	1,591	1,593	48,100	1,593
2019-08-30	1,625	1,642	1,618	1,635	60,100	1,635
2019-08-29	1,640	1,641	1,600	1,608	36,200	1,608
2019-08-28	1,688	1,693	1,630	1,646	52,000	1,646
2019-08-27	1,736	1,737	1,686	1,688	30,000	1,688
2019-08-26	1,728	1,754	1,716	1,722	29,200	1,722
2019-08-23	1,760	1,770	1,742	1,752	65,700	1,752
2019-08-22	1,760	1,769	1,748	1,760	52,500	1,760
2019-08-21	1,755	1,758	1,748	1,751	16,600	1,751
2019-08-20	1,760	1,780	1,751	1,780	28,800	1,780
2019-08-19	1,761	1,762	1,750	1,760	28,400	1,760
2019-08-16	1,719	1,742	1,719	1,735	44,500	1,735
2019-08-15	1,697	1,729	1,682	1,727	55,400	1,727
2019-08-14	1,706	1,744	1,706	1,726	81,500	1,726
2019-08-13	1,747	1,815	1,674	1,688	130,700	1,688
2019-08-09	1,865	1,879	1,864	1,867	27,300	1,867
2019-08-08	1,859	1,867	1,837	1,863	38,600	1,863
2019-08-07	1,840	1,861	1,829	1,850	50,900	1,850
2019-08-06	1,780	1,829	1,771	1,826	59,900	1,826
2019-08-05	1,878	1,881	1,827	1,848	50,000	1,848
2019-08-02	1,969	1,969	1,898	1,908	64,100	1,908
2019-08-01	1,995	2,009	1,987	2,003	29,600	2,003
2019-07-31	1,985	1,998	1,970	1,996	42,000	1,996
2019-07-30	1,985	2,012	1,974	1,997	37,200	1,997
2019-07-29	1,986	1,986	1,967	1,970	21,000	1,970
2019-07-26	1,988	1,990	1,961	1,977	27,400	1,977
2019-07-25	1,990	2,007	1,989	1,999	20,500	1,999
2019-07-24	1,998	1,998	1,981	1,990	30,700	1,990
2019-07-23	1,996	2,004	1,981	1,998	28,600	1,998
2019-07-22	2,016	2,016	1,990	1,992	26,600	1,992
2019-07-19	1,993	2,017	1,973	2,017	64,100	2,017
2019-07-18	2,044	2,044	1,973	1,978	58,600	1,978
2019-07-17	2,065	2,068	2,048	2,050	30,000	2,050
2019-07-16	2,099	2,099	2,065	2,065	16,700	2,065
2019-07-12	2,125	2,134	2,090	2,095	19,700	2,095
2019-07-11	2,096	2,113	2,091	2,111	29,200	2,111
2019-07-10	2,118	2,120	2,080	2,099	49,800	2,099
2019-07-09	2,154	2,158	2,114	2,118	23,000	2,118
2019-07-08	2,179	2,185	2,150	2,154	24,700	2,154
2019-07-05	2,205	2,205	2,170	2,180	22,000	2,180
2019-07-04	2,185	2,193	2,173	2,193	22,600	2,193
2019-07-03	2,179	2,181	2,161	2,168	31,200	2,168
2019-07-02	2,166	2,180	2,151	2,179	31,000	2,179
2019-07-01	2,157	2,166	2,144	2,166	52,000	2,166
2019-06-28	2,132	2,132	2,099	2,108	31,100	2,108
2019-06-27	2,121	2,135	2,119	2,135	31,600	2,135
2019-06-26	2,142	2,150	2,121	2,121	33,000	2,121
2019-06-25	2,181	2,184	2,147	2,156	19,700	2,156
2019-06-24	2,201	2,205	2,188	2,188	14,700	2,188
2019-06-21	2,217	2,220	2,188	2,200	24,500	2,200
2019-06-20	2,239	2,239	2,199	2,202	30,400	2,202
2019-06-19	2,239	2,239	2,210	2,229	29,600	2,229
2019-06-18	2,273	2,278	2,196	2,200	51,600	2,200
2019-06-17	2,283	2,290	2,256	2,267	36,500	2,267
2019-06-14	2,290	2,295	2,275	2,283	33,400	2,283
2019-06-13	2,270	2,296	2,254	2,290	45,900	2,290
2019-06-12	2,287	2,287	2,273	2,278	22,000	2,278
2019-06-11	2,301	2,301	2,271	2,283	31,200	2,283
2019-06-10	2,290	2,293	2,265	2,290	48,000	2,290
2019-06-07	2,249	2,269	2,240	2,263	25,800	2,263
2019-06-06	2,275	2,275	2,235	2,235	13,800	2,235
2019-06-05	2,278	2,296	2,258	2,272	22,800	2,272
2019-06-04	2,237	2,243	2,220	2,235	65,700	2,235
2019-06-03	2,186	2,250	2,181	2,229	86,600	2,229
2019-05-31	2,218	2,218	2,179	2,210	50,100	2,210
2019-05-30	2,263	2,265	2,211	2,235	57,300	2,235
2019-05-29	2,271	2,292	2,248	2,279	47,400	2,279
2019-05-28	2,297	2,297	2,263	2,285	87,700	2,285
2019-05-27	2,350	2,351	2,273	2,281	38,500	2,281
2019-05-24	2,391	2,408	2,332	2,338	45,900	2,338
2019-05-23	2,457	2,473	2,418	2,428	53,000	2,428
2019-05-22	2,462	2,491	2,452	2,467	40,500	2,467
2019-05-21	2,480	2,506	2,452	2,487	35,300	2,487
2019-05-20	2,500	2,506	2,478	2,490	25,400	2,490
2019-05-17	2,518	2,531	2,489	2,496	42,200	2,496
2019-05-16	2,456	2,489	2,436	2,476	69,600	2,476
2019-05-15	2,456	2,482	2,437	2,471	64,300	2,471
2019-05-14	2,475	2,532	2,455	2,468	114,100	2,468
2019-05-13	2,330	2,362	2,308	2,325	44,500	2,325
2019-05-10	2,301	2,345	2,297	2,313	32,200	2,313
2019-05-09	2,350	2,372	2,304	2,313	44,800	2,313
2019-05-08	2,420	2,421	2,373	2,379	40,500	2,379
2019-05-07	2,468	2,468	2,426	2,440	35,500	2,440
2019-04-26	2,500	2,500	2,444	2,480	35,000	2,480
2019-04-25	2,504	2,510	2,483	2,497	60,200	2,497
2019-04-24	2,570	2,570	2,472	2,482	45,900	2,482
2019-04-23	2,550	2,573	2,547	2,559	30,400	2,559
2019-04-22	2,521	2,574	2,510	2,551	33,900	2,551
2019-04-19	2,523	2,530	2,513	2,521	21,300	2,521
2019-04-18	2,590	2,590	2,500	2,515	24,900	2,515
2019-04-17	2,578	2,599	2,557	2,590	20,900	2,590
2019-04-16	2,642	2,643	2,585	2,594	16,600	2,594
2019-04-15	2,645	2,681	2,632	2,651	67,100	2,651
2019-04-12	2,600	2,600	2,527	2,545	21,600	2,545
2019-04-11	2,578	2,611	2,547	2,606	66,400	2,606
2019-04-10	2,615	2,615	2,545	2,559	31,200	2,559
2019-04-09	2,675	2,675	2,590	2,632	43,000	2,632
2019-04-08	2,769	2,774	2,675	2,691	14,100	2,691
2019-04-05	2,728	2,732	2,712	2,728	19,400	2,728
2019-04-04	2,739	2,739	2,710	2,725	16,400	2,725
2019-04-03	2,743	2,755	2,690	2,737	37,300	2,737
2019-04-02	2,806	2,806	2,712	2,726	27,200	2,726
2019-04-01	2,804	2,804	2,742	2,761	38,500	2,761
2019-03-29	2,824	2,830	2,698	2,734	25,600	2,734
2019-03-28	2,833	2,833	2,760	2,774	40,500	2,774
2019-03-27	2,859	2,892	2,816	2,870	34,400	2,870
2019-03-26	2,684	2,880	2,684	2,863	71,100	2,863
2019-03-25	2,756	2,756	2,660	2,682	18,800	2,682
2019-03-22	2,784	2,807	2,747	2,806	18,300	2,806
2019-03-20	2,714	2,811	2,714	2,807	34,700	2,807
2019-03-19	2,779	2,779	2,700	2,712	21,300	2,712
2019-03-18	2,649	2,756	2,644	2,749	41,400	2,749
2019-03-15	2,603	2,636	2,593	2,608	21,800	2,608
2019-03-14	2,614	2,640	2,600	2,610	18,200	2,610
2019-03-13	2,610	2,610	2,568	2,585	13,600	2,585
2019-03-12	2,528	2,615	2,523	2,610	35,300	2,610
2019-03-11	2,487	2,498	2,445	2,487	14,000	2,487
2019-03-08	2,533	2,554	2,460	2,468	29,000	2,468
2019-03-07	2,586	2,604	2,536	2,576	32,300	2,576
2019-03-06	2,546	2,601	2,516	2,586	25,500	2,586
2019-03-05	2,600	2,600	2,520	2,539	27,500	2,539
2019-03-04	2,594	2,645	2,576	2,617	19,800	2,617
2019-03-01	2,555	2,583	2,521	2,579	21,400	2,579
2019-02-28	2,593	2,624	2,526	2,582	43,000	2,582
2019-02-27	2,561	2,599	2,527	2,584	34,400	2,584
2019-02-26	2,489	2,559	2,455	2,553	26,100	2,553
2019-02-25	2,444	2,474	2,428	2,472	16,400	2,472
2019-02-22	2,425	2,426	2,397	2,425	14,500	2,425
2019-02-21	2,500	2,500	2,413	2,425	17,500	2,425
2019-02-20	2,452	2,490	2,433	2,474	19,500	2,474
2019-02-19	2,459	2,466	2,425	2,441	15,800	2,441
2019-02-18	2,380	2,447	2,365	2,447	41,900	2,447
2019-02-15	2,412	2,424	2,280	2,298	78,500	2,298
2019-02-14	2,569	2,617	2,568	2,612	41,000	2,612
2019-02-13	2,588	2,589	2,486	2,569	31,300	2,569
2019-02-12	2,499	2,600	2,499	2,597	37,700	2,597
2019-02-08	2,480	2,496	2,477	2,482	41,800	2,482
2019-02-07	2,480	2,497	2,475	2,490	26,800	2,490
2019-02-06	2,476	2,488	2,440	2,482	32,200	2,482
2019-02-05	2,282	2,478	2,282	2,476	99,300	2,476
2019-02-04	2,271	2,287	2,249	2,278	44,700	2,278
2019-02-01	2,211	2,266	2,196	2,258	37,300	2,258
2019-01-31	2,245	2,245	2,198	2,217	44,400	2,217
2019-01-30	2,268	2,268	2,235	2,241	45,600	2,241
2019-01-29	2,278	2,311	2,255	2,268	33,900	2,268
2019-01-28	2,268	2,273	2,251	2,257	16,900	2,257
2019-01-25	2,252	2,306	2,246	2,274	23,800	2,274
2019-01-24	2,257	2,262	2,238	2,253	15,100	2,253
2019-01-23	2,226	2,281	2,226	2,276	33,900	2,276
2019-01-22	2,290	2,290	2,220	2,253	15,500	2,253
2019-01-21	2,290	2,315	2,264	2,290	17,500	2,290
2019-01-18	2,236	2,280	2,226	2,266	19,800	2,266
2019-01-17	2,248	2,248	2,210	2,233	16,600	2,233
2019-01-16	2,283	2,283	2,216	2,225	19,300	2,225
2019-01-15	2,182	2,292	2,182	2,292	41,500	2,292
2019-01-11	2,200	2,227	2,171	2,202	29,600	2,202
2019-01-10	2,160	2,208	2,122	2,191	26,500	2,191
2019-01-09	2,177	2,200	2,153	2,171	15,800	2,171
2019-01-08	2,175	2,187	2,150	2,164	23,900	2,164
2019-01-07	2,182	2,199	2,132	2,147	32,900	2,147
2019-01-04	2,100	2,160	2,070	2,132	41,200	2,132

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