3302 帝国繊維(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,263	2,332	2,237	2,321	86,100	2,321
2021-12-29	2,229	2,264	2,180	2,263	189,900	2,263
2021-12-28	2,171	2,290	2,166	2,279	384,900	2,279
2021-12-27	2,110	2,110	2,067	2,071	74,000	2,071
2021-12-24	2,095	2,105	2,078	2,096	59,000	2,096
2021-12-23	2,079	2,082	2,058	2,067	27,100	2,067
2021-12-22	2,075	2,085	2,053	2,065	39,000	2,065
2021-12-21	2,064	2,091	2,056	2,066	50,200	2,066
2021-12-20	2,110	2,110	2,031	2,031	117,700	2,031
2021-12-17	2,149	2,149	2,085	2,109	238,000	2,109
2021-12-16	2,157	2,157	2,129	2,135	46,900	2,135
2021-12-15	2,114	2,155	2,110	2,122	37,300	2,122
2021-12-14	2,123	2,147	2,109	2,119	52,100	2,119
2021-12-13	2,163	2,163	2,101	2,111	63,500	2,111
2021-12-10	2,158	2,158	2,118	2,130	98,200	2,130
2021-12-09	2,157	2,158	2,126	2,158	62,500	2,158
2021-12-08	2,170	2,170	2,110	2,159	42,400	2,159
2021-12-07	2,081	2,150	2,079	2,150	41,800	2,150
2021-12-06	2,058	2,088	2,042	2,058	47,900	2,058
2021-12-03	2,021	2,061	2,019	2,061	72,100	2,061
2021-12-02	1,999	2,050	1,990	1,990	39,600	1,990
2021-12-01	1,973	2,024	1,965	2,012	26,900	2,012
2021-11-30	1,997	2,053	1,970	1,973	45,200	1,973
2021-11-29	1,988	2,021	1,963	1,979	47,500	1,979
2021-11-26	2,030	2,030	1,999	1,999	43,300	1,999
2021-11-25	2,030	2,039	2,011	2,017	14,700	2,017
2021-11-24	2,060	2,060	2,030	2,030	15,100	2,030
2021-11-22	2,044	2,052	2,018	2,052	8,900	2,052
2021-11-19	2,035	2,057	2,025	2,047	24,400	2,047
2021-11-18	2,037	2,057	2,018	2,036	21,300	2,036
2021-11-17	2,059	2,059	2,027	2,027	12,100	2,027
2021-11-16	2,082	2,082	2,060	2,063	10,200	2,063
2021-11-15	2,097	2,097	2,050	2,059	16,100	2,059
2021-11-12	2,018	2,097	2,018	2,097	20,000	2,097
2021-11-11	2,050	2,064	2,027	2,027	6,700	2,027
2021-11-10	2,075	2,082	2,059	2,073	6,300	2,073
2021-11-09	2,084	2,091	2,059	2,059	9,500	2,059
2021-11-08	2,093	2,093	2,076	2,083	13,600	2,083
2021-11-05	2,098	2,098	2,066	2,076	10,800	2,076
2021-11-04	2,046	2,099	2,046	2,098	22,800	2,098
2021-11-02	2,050	2,074	2,040	2,042	12,600	2,042
2021-11-01	2,075	2,079	2,040	2,079	12,600	2,079
2021-10-29	2,012	2,050	2,002	2,050	21,500	2,050
2021-10-28	2,043	2,066	1,988	1,988	24,600	1,988
2021-10-27	2,064	2,074	2,045	2,046	11,200	2,046
2021-10-26	2,089	2,089	2,053	2,064	11,000	2,064
2021-10-25	2,037	2,070	2,037	2,061	12,600	2,061
2021-10-22	2,020	2,046	2,020	2,041	13,700	2,041
2021-10-21	2,049	2,058	2,030	2,030	10,700	2,030
2021-10-20	2,063	2,063	2,043	2,046	7,500	2,046
2021-10-19	2,048	2,059	2,032	2,050	7,500	2,050
2021-10-18	2,030	2,039	2,015	2,033	9,700	2,033
2021-10-15	1,993	2,021	1,992	2,021	15,900	2,021
2021-10-14	1,975	1,993	1,965	1,993	10,400	1,993
2021-10-13	1,987	1,988	1,972	1,976	12,700	1,976
2021-10-12	1,992	1,993	1,975	1,988	10,700	1,988
2021-10-11	1,975	1,998	1,971	1,997	6,700	1,997
2021-10-08	1,986	1,986	1,967	1,974	14,000	1,974
2021-10-07	1,951	1,984	1,949	1,950	17,500	1,950
2021-10-06	1,957	1,988	1,950	1,950	25,100	1,950
2021-10-05	1,964	1,993	1,946	1,953	27,900	1,953
2021-10-04	2,004	2,014	1,981	1,985	18,500	1,985
2021-10-01	2,004	2,012	1,980	1,983	33,500	1,983
2021-09-30	2,031	2,044	2,020	2,027	23,400	2,027
2021-09-29	2,050	2,050	2,005	2,029	39,100	2,029
2021-09-28	2,108	2,108	2,040	2,082	38,200	2,082
2021-09-27	2,140	2,149	2,108	2,109	21,000	2,109
2021-09-24	2,126	2,173	2,124	2,163	33,700	2,163
2021-09-22	2,108	2,114	2,084	2,084	27,500	2,084
2021-09-21	2,129	2,129	2,092	2,095	32,700	2,095
2021-09-17	2,149	2,200	2,130	2,200	45,500	2,200
2021-09-16	2,140	2,151	2,107	2,146	31,000	2,146
2021-09-15	2,157	2,160	2,116	2,144	24,200	2,144
2021-09-14	2,154	2,187	2,125	2,187	30,600	2,187
2021-09-13	2,118	2,145	2,099	2,145	21,200	2,145
2021-09-10	2,050	2,134	2,045	2,134	44,000	2,134
2021-09-09	2,090	2,100	2,055	2,057	29,700	2,057
2021-09-08	2,100	2,119	2,072	2,112	26,600	2,112
2021-09-07	2,075	2,098	2,070	2,095	27,700	2,095
2021-09-06	2,057	2,065	2,037	2,064	18,700	2,064
2021-09-03	2,011	2,057	1,995	2,057	31,600	2,057
2021-09-02	1,996	1,999	1,984	1,998	11,600	1,998
2021-09-01	2,011	2,015	1,995	2,011	7,900	2,011
2021-08-31	1,991	2,034	1,990	1,995	23,700	1,995
2021-08-30	1,977	2,016	1,977	2,015	22,300	2,015
2021-08-27	1,945	1,969	1,941	1,963	18,200	1,963
2021-08-26	1,918	1,968	1,918	1,967	36,500	1,967
2021-08-25	1,922	1,941	1,917	1,928	11,400	1,928
2021-08-24	1,911	1,937	1,911	1,929	22,900	1,929
2021-08-23	1,890	1,928	1,890	1,918	14,200	1,918
2021-08-20	1,888	1,906	1,886	1,890	24,400	1,890
2021-08-19	1,900	1,923	1,889	1,889	13,400	1,889
2021-08-18	1,908	1,925	1,897	1,911	14,200	1,911
2021-08-17	1,921	1,922	1,895	1,895	14,500	1,895
2021-08-16	1,960	1,960	1,916	1,916	27,500	1,916
2021-08-13	1,999	1,999	1,961	1,964	16,000	1,964
2021-08-12	2,000	2,004	1,988	1,999	15,300	1,999
2021-08-11	1,983	1,992	1,969	1,992	11,100	1,992
2021-08-10	1,966	1,980	1,958	1,958	13,700	1,958
2021-08-06	1,970	1,984	1,955	1,964	8,500	1,964
2021-08-05	1,978	2,006	1,968	1,970	11,200	1,970
2021-08-04	2,000	2,009	1,984	1,990	15,200	1,990
2021-08-03	2,011	2,020	1,998	2,018	7,300	2,018
2021-08-02	1,986	2,019	1,972	2,019	38,800	2,019
2021-07-30	1,974	1,974	1,957	1,957	16,300	1,957
2021-07-29	1,985	1,985	1,967	1,979	11,800	1,979
2021-07-28	1,990	1,990	1,964	1,967	16,800	1,967
2021-07-27	1,990	1,995	1,982	1,990	33,600	1,990
2021-07-26	2,009	2,009	1,985	1,990	26,200	1,990
2021-07-21	1,980	1,995	1,978	1,988	21,200	1,988
2021-07-20	1,976	1,991	1,969	1,978	19,100	1,978
2021-07-19	1,992	2,003	1,973	1,980	32,300	1,980
2021-07-16	1,995	2,023	1,994	1,996	30,600	1,996
2021-07-15	2,047	2,047	1,995	1,995	36,300	1,995
2021-07-14	2,076	2,090	2,057	2,057	13,900	2,057
2021-07-13	2,115	2,128	2,081	2,100	20,400	2,100
2021-07-12	2,039	2,115	2,039	2,115	33,300	2,115
2021-07-09	2,013	2,030	1,991	2,012	42,100	2,012
2021-07-08	2,040	2,058	2,030	2,030	28,600	2,030
2021-07-07	2,100	2,104	2,058	2,061	22,900	2,061
2021-07-06	2,111	2,152	2,111	2,132	12,900	2,132
2021-07-05	2,164	2,175	2,119	2,119	14,000	2,119
2021-07-02	2,156	2,215	2,156	2,184	26,100	2,184
2021-07-01	2,101	2,160	2,092	2,156	31,500	2,156
2021-06-30	2,089	2,106	2,070	2,092	25,400	2,092
2021-06-29	2,096	2,098	2,070	2,074	21,300	2,074
2021-06-28	2,152	2,152	2,117	2,127	19,500	2,127
2021-06-25	2,109	2,158	2,100	2,141	26,400	2,141
2021-06-24	2,187	2,187	2,072	2,084	42,600	2,084
2021-06-23	2,201	2,213	2,184	2,190	26,400	2,190
2021-06-22	2,203	2,220	2,184	2,213	27,500	2,213
2021-06-21	2,163	2,181	2,139	2,139	33,700	2,139
2021-06-18	2,202	2,215	2,193	2,199	25,300	2,199
2021-06-17	2,197	2,207	2,186	2,202	20,700	2,202
2021-06-16	2,135	2,195	2,131	2,194	28,100	2,194
2021-06-15	2,150	2,155	2,120	2,122	21,900	2,122
2021-06-14	2,117	2,146	2,110	2,146	16,100	2,146
2021-06-11	2,158	2,158	2,102	2,103	32,200	2,103
2021-06-10	2,127	2,138	2,118	2,124	24,100	2,124
2021-06-09	2,138	2,157	2,138	2,141	12,200	2,141
2021-06-08	2,095	2,129	2,095	2,128	13,600	2,128
2021-06-07	2,095	2,109	2,093	2,093	23,000	2,093
2021-06-04	2,075	2,087	2,067	2,081	11,200	2,081
2021-06-03	2,059	2,083	2,049	2,076	12,200	2,076
2021-06-02	2,060	2,092	2,056	2,091	25,800	2,091
2021-06-01	2,029	2,054	2,024	2,043	19,300	2,043
2021-05-31	2,030	2,041	2,017	2,029	28,000	2,029
2021-05-28	1,999	2,040	1,999	2,029	50,200	2,029
2021-05-27	2,011	2,035	1,940	1,940	68,100	1,940
2021-05-26	2,050	2,062	2,008	2,008	25,600	2,008
2021-05-25	2,046	2,064	2,040	2,049	13,500	2,049
2021-05-24	2,038	2,070	2,035	2,066	14,300	2,066
2021-05-21	2,012	2,055	2,007	2,047	20,500	2,047
2021-05-20	2,008	2,049	2,008	2,020	18,200	2,020
2021-05-19	2,045	2,051	2,006	2,016	23,600	2,016
2021-05-18	2,048	2,072	2,036	2,069	10,800	2,069
2021-05-17	2,036	2,049	2,009	2,042	17,300	2,042
2021-05-14	2,019	2,039	2,005	2,005	15,700	2,005
2021-05-13	1,991	2,019	1,990	1,990	16,400	1,990
2021-05-12	2,031	2,042	1,990	1,992	27,900	1,992
2021-05-11	2,094	2,094	2,032	2,036	29,700	2,036
2021-05-10	2,070	2,104	2,070	2,104	14,700	2,104
2021-05-07	2,076	2,101	2,076	2,083	15,900	2,083
2021-05-06	2,050	2,077	2,040	2,066	23,400	2,066
2021-04-30	2,065	2,075	2,050	2,050	38,100	2,050
2021-04-28	2,132	2,132	2,077	2,077	32,400	2,077
2021-04-27	2,150	2,153	2,122	2,122	20,100	2,122
2021-04-26	2,204	2,204	2,140	2,142	21,700	2,142
2021-04-23	2,165	2,196	2,154	2,174	17,900	2,174
2021-04-22	2,171	2,184	2,158	2,179	11,000	2,179
2021-04-21	2,161	2,171	2,130	2,146	25,900	2,146
2021-04-20	2,191	2,208	2,158	2,186	42,600	2,186
2021-04-19	2,218	2,231	2,211	2,231	8,000	2,231
2021-04-16	2,214	2,243	2,197	2,218	11,100	2,218
2021-04-15	2,215	2,237	2,201	2,214	10,200	2,214
2021-04-14	2,230	2,230	2,201	2,207	16,400	2,207
2021-04-13	2,302	2,302	2,252	2,252	20,500	2,252
2021-04-12	2,365	2,365	2,296	2,299	13,600	2,299
2021-04-09	2,333	2,388	2,333	2,351	43,100	2,351
2021-04-08	2,314	2,335	2,306	2,317	42,000	2,317
2021-04-07	2,300	2,341	2,289	2,340	38,400	2,340
2021-04-06	2,264	2,324	2,262	2,283	51,900	2,283
2021-04-05	2,283	2,286	2,221	2,232	36,100	2,232
2021-04-02	2,259	2,284	2,239	2,283	24,300	2,283
2021-04-01	2,242	2,260	2,229	2,241	40,900	2,241
2021-03-31	2,226	2,257	2,207	2,242	53,900	2,242
2021-03-30	2,212	2,243	2,188	2,230	83,800	2,230
2021-03-29	2,159	2,205	2,145	2,205	72,700	2,205
2021-03-26	2,149	2,149	2,117	2,133	39,200	2,133
2021-03-25	2,136	2,139	2,103	2,129	32,200	2,129
2021-03-24	2,152	2,161	2,103	2,119	46,200	2,119
2021-03-23	2,196	2,209	2,159	2,163	30,900	2,163
2021-03-22	2,207	2,207	2,167	2,187	49,100	2,187
2021-03-19	2,227	2,241	2,207	2,229	53,800	2,229
2021-03-18	2,219	2,250	2,206	2,239	54,200	2,239
2021-03-17	2,188	2,216	2,170	2,216	31,200	2,216
2021-03-16	2,187	2,195	2,165	2,188	24,500	2,188
2021-03-15	2,144	2,187	2,144	2,187	28,100	2,187
2021-03-12	2,159	2,161	2,131	2,135	49,200	2,135
2021-03-11	2,171	2,181	2,142	2,171	47,000	2,171
2021-03-10	2,224	2,224	2,150	2,153	47,500	2,153
2021-03-09	2,254	2,254	2,204	2,219	36,600	2,219
2021-03-08	2,265	2,265	2,193	2,217	27,800	2,217
2021-03-05	2,202	2,260	2,157	2,237	52,000	2,237
2021-03-04	2,193	2,209	2,166	2,202	41,400	2,202
2021-03-03	2,227	2,227	2,185	2,202	29,800	2,202
2021-03-02	2,200	2,229	2,155	2,211	51,200	2,211
2021-03-01	2,151	2,180	2,151	2,176	30,700	2,176
2021-02-26	2,200	2,205	2,151	2,151	64,600	2,151
2021-02-25	2,204	2,256	2,204	2,217	29,400	2,217
2021-02-24	2,275	2,293	2,201	2,204	38,600	2,204
2021-02-22	2,298	2,298	2,266	2,275	22,900	2,275
2021-02-19	2,288	2,322	2,267	2,285	35,000	2,285
2021-02-18	2,305	2,333	2,291	2,305	39,000	2,305
2021-02-17	2,312	2,335	2,294	2,299	19,900	2,299
2021-02-16	2,376	2,385	2,308	2,322	31,800	2,322
2021-02-15	2,326	2,360	2,321	2,352	30,200	2,352
2021-02-12	2,314	2,332	2,296	2,309	14,400	2,309
2021-02-10	2,358	2,358	2,308	2,314	20,000	2,314
2021-02-09	2,346	2,355	2,316	2,342	40,300	2,342
2021-02-08	2,253	2,342	2,253	2,339	52,800	2,339
2021-02-05	2,256	2,284	2,245	2,253	56,900	2,253
2021-02-04	2,265	2,281	2,250	2,267	42,800	2,267
2021-02-03	2,282	2,300	2,274	2,274	32,300	2,274
2021-02-02	2,272	2,293	2,260	2,281	41,500	2,281
2021-02-01	2,268	2,295	2,268	2,272	24,600	2,272
2021-01-29	2,341	2,347	2,277	2,277	34,800	2,277
2021-01-28	2,304	2,336	2,296	2,321	44,100	2,321
2021-01-27	2,279	2,336	2,279	2,328	33,500	2,328
2021-01-26	2,291	2,297	2,266	2,286	20,200	2,286
2021-01-25	2,292	2,307	2,263	2,289	37,200	2,289
2021-01-22	2,290	2,321	2,277	2,293	25,900	2,293
2021-01-21	2,293	2,354	2,272	2,301	139,300	2,301
2021-01-20	2,309	2,325	2,285	2,313	60,000	2,313
2021-01-19	2,329	2,352	2,307	2,311	29,700	2,311
2021-01-18	2,335	2,368	2,297	2,329	39,400	2,329
2021-01-15	2,415	2,427	2,328	2,328	42,600	2,328
2021-01-14	2,395	2,425	2,390	2,414	51,600	2,414
2021-01-13	2,338	2,401	2,338	2,395	35,400	2,395
2021-01-12	2,335	2,385	2,334	2,385	32,500	2,385
2021-01-08	2,300	2,339	2,300	2,327	57,400	2,327
2021-01-07	2,311	2,350	2,311	2,328	37,300	2,328
2021-01-06	2,288	2,319	2,280	2,295	38,800	2,295
2021-01-05	2,321	2,326	2,280	2,289	30,900	2,289
2021-01-04	2,379	2,379	2,303	2,316	39,200	2,316

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