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
2019-12-302,4822,4822,3522,363303,9002,363
2019-12-272,3852,4942,2902,484743,1002,484
2019-12-262,1102,1382,1062,129255,5002,129
2019-12-252,1462,1462,0862,104118,1002,104
2019-12-242,1392,1492,1302,131121,1002,131
2019-12-232,1862,1892,1242,134175,5002,134
2019-12-202,1852,1902,1582,182132,3002,182
2019-12-192,1202,1712,1172,17082,1002,170
2019-12-182,1502,1552,1142,12163,6002,121
2019-12-172,1592,1602,1352,15156,1002,151
2019-12-162,1482,1692,1292,13875,3002,138
2019-12-132,1522,1812,1322,141103,3002,141
2019-12-122,1312,1322,1082,12042,0002,120
2019-12-112,0852,1302,0852,12052,6002,120
2019-12-102,0562,1162,0562,07869,2002,078
2019-12-092,0572,0682,0362,06679,7002,066
2019-12-062,0362,0622,0292,04646,6002,046
2019-12-052,0682,0682,0332,03745,9002,037
2019-12-042,0152,0482,0082,04533,5002,045
2019-12-032,0152,0422,0092,02740,1002,027
2019-12-022,0012,0472,0012,04272,5002,042
2019-11-292,0402,0492,0202,02863,8002,028
2019-11-282,0862,0912,0492,05336,5002,053
2019-11-272,0702,0902,0702,08421,7002,084
2019-11-262,1292,1332,0612,06349,5002,063
2019-11-252,0822,1222,0822,11238,2002,112
2019-11-222,0372,0852,0372,06440,5002,064
2019-11-212,0252,0311,9862,02829,1002,028
2019-11-202,0082,0241,9892,02231,9002,022
2019-11-192,0252,0332,0132,01316,4002,013
2019-11-182,0402,0482,0072,01847,3002,018
2019-11-152,0202,0602,0142,02657,1002,026
2019-11-142,0512,0512,0112,01549,4002,015
2019-11-132,0602,0772,0382,03844,3002,038
2019-11-122,0622,0752,0482,06747,6002,067
2019-11-112,0472,0672,0472,06640,0002,066
2019-11-082,0662,0772,0202,02746,8002,027
2019-11-072,1002,1142,0592,06661,3002,066
2019-11-062,0882,1282,0662,10849,3002,108
2019-11-052,0602,0802,0352,08046,5002,080
2019-11-011,9992,0351,9842,03544,9002,035
2019-10-312,0112,0111,9882,00524,5002,005
2019-10-301,9982,0121,9822,01251,3002,012
2019-10-291,9971,9981,9811,98934,0001,989
2019-10-281,9781,9911,9681,97426,2001,974
2019-10-251,9731,9801,9611,97128,7001,971
2019-10-241,9701,9781,9531,95323,6001,953
2019-10-231,9451,9551,9161,95526,2001,955
2019-10-211,9441,9441,9181,93217,1001,932
2019-10-181,9171,9431,8961,90733,7001,907
2019-10-171,9111,9111,8731,88233,1001,882
2019-10-161,9211,9461,8931,90541,1001,905
2019-10-151,8921,9211,8881,90442,6001,904
2019-10-111,8551,8551,8201,84922,8001,849
2019-10-101,8641,8641,8161,83129,9001,831
2019-10-091,8471,8741,8421,86426,2001,864
2019-10-081,8151,8501,8151,84934,3001,849
2019-10-071,8091,8121,7891,79927,1001,799
2019-10-041,7891,8101,7731,80921,6001,809
2019-10-031,7911,8001,7711,78935,5001,789
2019-10-021,8101,8341,8001,81925,6001,819
2019-10-011,8151,8351,8041,81924,6001,819
2019-09-301,7951,8111,7891,79628,1001,796
2019-09-271,8491,8561,7951,81437,0001,814
2019-09-261,8381,8601,8171,83044,8001,830
2019-09-251,8171,8201,7951,81616,8001,816
2019-09-241,8041,8281,8031,81727,7001,817
2019-09-201,8311,8311,7951,80023,2001,800
2019-09-191,7991,8261,7951,81654,2001,816
2019-09-181,8051,8101,7731,78933,7001,789
2019-09-171,8371,8371,8001,80530,6001,805
2019-09-131,8091,8371,7941,83064,2001,830
2019-09-121,7831,8011,7711,79035,8001,790
2019-09-111,7061,7601,7011,76045,5001,760
2019-09-101,7011,7141,7011,71028,8001,710
2019-09-091,6911,7031,6831,70131,0001,701
2019-09-061,6891,7011,6831,68423,5001,684
2019-09-051,6681,6911,6661,68346,3001,683
2019-09-041,6291,6641,6091,65130,3001,651
2019-09-031,5791,6381,5781,63547,6001,635
2019-09-021,6181,6181,5911,59348,1001,593
2019-08-301,6251,6421,6181,63560,1001,635
2019-08-291,6401,6411,6001,60836,2001,608
2019-08-281,6881,6931,6301,64652,0001,646
2019-08-271,7361,7371,6861,68830,0001,688
2019-08-261,7281,7541,7161,72229,2001,722
2019-08-231,7601,7701,7421,75265,7001,752
2019-08-221,7601,7691,7481,76052,5001,760
2019-08-211,7551,7581,7481,75116,6001,751
2019-08-201,7601,7801,7511,78028,8001,780
2019-08-191,7611,7621,7501,76028,4001,760
2019-08-161,7191,7421,7191,73544,5001,735
2019-08-151,6971,7291,6821,72755,4001,727
2019-08-141,7061,7441,7061,72681,5001,726
2019-08-131,7471,8151,6741,688130,7001,688
2019-08-091,8651,8791,8641,86727,3001,867
2019-08-081,8591,8671,8371,86338,6001,863
2019-08-071,8401,8611,8291,85050,9001,850
2019-08-061,7801,8291,7711,82659,9001,826
2019-08-051,8781,8811,8271,84850,0001,848
2019-08-021,9691,9691,8981,90864,1001,908
2019-08-011,9952,0091,9872,00329,6002,003
2019-07-311,9851,9981,9701,99642,0001,996
2019-07-301,9852,0121,9741,99737,2001,997
2019-07-291,9861,9861,9671,97021,0001,970
2019-07-261,9881,9901,9611,97727,4001,977
2019-07-251,9902,0071,9891,99920,5001,999
2019-07-241,9981,9981,9811,99030,7001,990
2019-07-231,9962,0041,9811,99828,6001,998
2019-07-222,0162,0161,9901,99226,6001,992
2019-07-191,9932,0171,9732,01764,1002,017
2019-07-182,0442,0441,9731,97858,6001,978
2019-07-172,0652,0682,0482,05030,0002,050
2019-07-162,0992,0992,0652,06516,7002,065
2019-07-122,1252,1342,0902,09519,7002,095
2019-07-112,0962,1132,0912,11129,2002,111
2019-07-102,1182,1202,0802,09949,8002,099
2019-07-092,1542,1582,1142,11823,0002,118
2019-07-082,1792,1852,1502,15424,7002,154
2019-07-052,2052,2052,1702,18022,0002,180
2019-07-042,1852,1932,1732,19322,6002,193
2019-07-032,1792,1812,1612,16831,2002,168
2019-07-022,1662,1802,1512,17931,0002,179
2019-07-012,1572,1662,1442,16652,0002,166
2019-06-282,1322,1322,0992,10831,1002,108
2019-06-272,1212,1352,1192,13531,6002,135
2019-06-262,1422,1502,1212,12133,0002,121
2019-06-252,1812,1842,1472,15619,7002,156
2019-06-242,2012,2052,1882,18814,7002,188
2019-06-212,2172,2202,1882,20024,5002,200
2019-06-202,2392,2392,1992,20230,4002,202
2019-06-192,2392,2392,2102,22929,6002,229
2019-06-182,2732,2782,1962,20051,6002,200
2019-06-172,2832,2902,2562,26736,5002,267
2019-06-142,2902,2952,2752,28333,4002,283
2019-06-132,2702,2962,2542,29045,9002,290
2019-06-122,2872,2872,2732,27822,0002,278
2019-06-112,3012,3012,2712,28331,2002,283
2019-06-102,2902,2932,2652,29048,0002,290
2019-06-072,2492,2692,2402,26325,8002,263
2019-06-062,2752,2752,2352,23513,8002,235
2019-06-052,2782,2962,2582,27222,8002,272
2019-06-042,2372,2432,2202,23565,7002,235
2019-06-032,1862,2502,1812,22986,6002,229
2019-05-312,2182,2182,1792,21050,1002,210
2019-05-302,2632,2652,2112,23557,3002,235
2019-05-292,2712,2922,2482,27947,4002,279
2019-05-282,2972,2972,2632,28587,7002,285
2019-05-272,3502,3512,2732,28138,5002,281
2019-05-242,3912,4082,3322,33845,9002,338
2019-05-232,4572,4732,4182,42853,0002,428
2019-05-222,4622,4912,4522,46740,5002,467
2019-05-212,4802,5062,4522,48735,3002,487
2019-05-202,5002,5062,4782,49025,4002,490
2019-05-172,5182,5312,4892,49642,2002,496
2019-05-162,4562,4892,4362,47669,6002,476
2019-05-152,4562,4822,4372,47164,3002,471
2019-05-142,4752,5322,4552,468114,1002,468
2019-05-132,3302,3622,3082,32544,5002,325
2019-05-102,3012,3452,2972,31332,2002,313
2019-05-092,3502,3722,3042,31344,8002,313
2019-05-082,4202,4212,3732,37940,5002,379
2019-05-072,4682,4682,4262,44035,5002,440
2019-04-262,5002,5002,4442,48035,0002,480
2019-04-252,5042,5102,4832,49760,2002,497
2019-04-242,5702,5702,4722,48245,9002,482
2019-04-232,5502,5732,5472,55930,4002,559
2019-04-222,5212,5742,5102,55133,9002,551
2019-04-192,5232,5302,5132,52121,3002,521
2019-04-182,5902,5902,5002,51524,9002,515
2019-04-172,5782,5992,5572,59020,9002,590
2019-04-162,6422,6432,5852,59416,6002,594
2019-04-152,6452,6812,6322,65167,1002,651
2019-04-122,6002,6002,5272,54521,6002,545
2019-04-112,5782,6112,5472,60666,4002,606
2019-04-102,6152,6152,5452,55931,2002,559
2019-04-092,6752,6752,5902,63243,0002,632
2019-04-082,7692,7742,6752,69114,1002,691
2019-04-052,7282,7322,7122,72819,4002,728
2019-04-042,7392,7392,7102,72516,4002,725
2019-04-032,7432,7552,6902,73737,3002,737
2019-04-022,8062,8062,7122,72627,2002,726
2019-04-012,8042,8042,7422,76138,5002,761
2019-03-292,8242,8302,6982,73425,6002,734
2019-03-282,8332,8332,7602,77440,5002,774
2019-03-272,8592,8922,8162,87034,4002,870
2019-03-262,6842,8802,6842,86371,1002,863
2019-03-252,7562,7562,6602,68218,8002,682
2019-03-222,7842,8072,7472,80618,3002,806
2019-03-202,7142,8112,7142,80734,7002,807
2019-03-192,7792,7792,7002,71221,3002,712
2019-03-182,6492,7562,6442,74941,4002,749
2019-03-152,6032,6362,5932,60821,8002,608
2019-03-142,6142,6402,6002,61018,2002,610
2019-03-132,6102,6102,5682,58513,6002,585
2019-03-122,5282,6152,5232,61035,3002,610
2019-03-112,4872,4982,4452,48714,0002,487
2019-03-082,5332,5542,4602,46829,0002,468
2019-03-072,5862,6042,5362,57632,3002,576
2019-03-062,5462,6012,5162,58625,5002,586
2019-03-052,6002,6002,5202,53927,5002,539
2019-03-042,5942,6452,5762,61719,8002,617
2019-03-012,5552,5832,5212,57921,4002,579
2019-02-282,5932,6242,5262,58243,0002,582
2019-02-272,5612,5992,5272,58434,4002,584
2019-02-262,4892,5592,4552,55326,1002,553
2019-02-252,4442,4742,4282,47216,4002,472
2019-02-222,4252,4262,3972,42514,5002,425
2019-02-212,5002,5002,4132,42517,5002,425
2019-02-202,4522,4902,4332,47419,5002,474
2019-02-192,4592,4662,4252,44115,8002,441
2019-02-182,3802,4472,3652,44741,9002,447
2019-02-152,4122,4242,2802,29878,5002,298
2019-02-142,5692,6172,5682,61241,0002,612
2019-02-132,5882,5892,4862,56931,3002,569
2019-02-122,4992,6002,4992,59737,7002,597
2019-02-082,4802,4962,4772,48241,8002,482
2019-02-072,4802,4972,4752,49026,8002,490
2019-02-062,4762,4882,4402,48232,2002,482
2019-02-052,2822,4782,2822,47699,3002,476
2019-02-042,2712,2872,2492,27844,7002,278
2019-02-012,2112,2662,1962,25837,3002,258
2019-01-312,2452,2452,1982,21744,4002,217
2019-01-302,2682,2682,2352,24145,6002,241
2019-01-292,2782,3112,2552,26833,9002,268
2019-01-282,2682,2732,2512,25716,9002,257
2019-01-252,2522,3062,2462,27423,8002,274
2019-01-242,2572,2622,2382,25315,1002,253
2019-01-232,2262,2812,2262,27633,9002,276
2019-01-222,2902,2902,2202,25315,5002,253
2019-01-212,2902,3152,2642,29017,5002,290
2019-01-182,2362,2802,2262,26619,8002,266
2019-01-172,2482,2482,2102,23316,6002,233
2019-01-162,2832,2832,2162,22519,3002,225
2019-01-152,1822,2922,1822,29241,5002,292
2019-01-112,2002,2272,1712,20229,6002,202
2019-01-102,1602,2082,1222,19126,5002,191
2019-01-092,1772,2002,1532,17115,8002,171
2019-01-082,1752,1872,1502,16423,9002,164
2019-01-072,1822,1992,1322,14732,9002,147
2019-01-042,1002,1602,0702,13241,2002,132

分割・併合履歴 : なし