帝国繊維(3302)の株価時系列情報
帝国繊維(3302)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 363 | 363 | 363 | 363 | 10,000 |
1986/12/26 | 363 | 363 | 363 | 363 | 17,000 |
1986/12/25 | 363 | 363 | 363 | 363 | 22,000 |
1986/12/24 | 367 | 367 | 360 | 362 | 3,000 |
1986/12/23 | 355 | 370 | 355 | 370 | 107,000 |
1986/12/22 | 360 | 360 | 350 | 350 | 37,000 |
1986/12/19 | 355 | 360 | 355 | 360 | 55,000 |
1986/12/18 | 365 | 365 | 360 | 360 | 37,000 |
1986/12/17 | 372 | 372 | 365 | 365 | 53,000 |
1986/12/16 | 370 | 370 | 370 | 370 | 35,000 |
1986/12/15 | 351 | 390 | 348 | 390 | 135,000 |
1986/12/12 | 349 | 355 | 349 | 351 | 89,000 |
1986/12/11 | 358 | 358 | 350 | 350 | 104,000 |
1986/12/10 | 367 | 367 | 360 | 360 | 27,000 |
1986/12/09 | 352 | 358 | 352 | 353 | 41,000 |
1986/12/08 | 352 | 353 | 351 | 353 | 46,000 |
1986/12/06 | 351 | 353 | 351 | 352 | 52,000 |
1986/12/05 | 352 | 354 | 350 | 351 | 73,000 |
1986/12/04 | 353 | 353 | 352 | 352 | 42,000 |
1986/12/03 | 351 | 355 | 351 | 352 | 29,000 |
1986/12/02 | 370 | 370 | 350 | 351 | 29,000 |
1986/12/01 | 370 | 370 | 365 | 365 | 12,000 |
1986/11/29 | 365 | 365 | 365 | 365 | 1,000 |
1986/11/28 | 370 | 370 | 365 | 365 | 32,000 |
1986/11/27 | 365 | 365 | 365 | 365 | 41,000 |
1986/11/25 | 379 | 380 | 379 | 380 | 19,000 |
1986/11/22 | 370 | 370 | 370 | 370 | 13,000 |
1986/11/21 | 375 | 378 | 371 | 371 | 27,000 |
1986/11/20 | 375 | 375 | 370 | 370 | 13,000 |
1986/11/19 | 375 | 375 | 361 | 361 | 25,000 |
1986/11/18 | 366 | 370 | 366 | 370 | 13,000 |
1986/11/17 | 365 | 365 | 365 | 365 | 9,000 |
1986/11/14 | 360 | 360 | 360 | 360 | 14,000 |
1986/11/13 | 360 | 360 | 360 | 360 | 6,000 |
1986/11/12 | 365 | 380 | 365 | 380 | 18,000 |
1986/11/11 | 346 | 355 | 345 | 355 | 13,000 |
1986/11/10 | 350 | 350 | 335 | 345 | 25,000 |
1986/11/07 | 346 | 347 | 345 | 346 | 20,000 |
1986/11/06 | 345 | 345 | 345 | 345 | 3,000 |
1986/11/05 | 359 | 359 | 355 | 355 | 5,000 |
1986/11/04 | 374 | 374 | 370 | 370 | 2,000 |
1986/11/01 | 370 | 374 | 370 | 370 | 20,000 |
1986/10/31 | 365 | 370 | 365 | 370 | 33,000 |
1986/10/30 | 365 | 365 | 365 | 365 | 37,000 |
1986/10/29 | 340 | 355 | 340 | 355 | 53,000 |
1986/10/28 | 332 | 340 | 330 | 340 | 119,000 |
1986/10/27 | 340 | 340 | 331 | 331 | 10,000 |
1986/10/25 | 341 | 342 | 341 | 342 | 78,000 |
1986/10/24 | 334 | 342 | 331 | 331 | 31,000 |
1986/10/23 | 332 | 334 | 332 | 332 | 9,000 |
1986/10/22 | 330 | 330 | 329 | 330 | 67,000 |
1986/10/21 | 330 | 330 | 330 | 330 | 43,000 |
1986/10/20 | 335 | 335 | 332 | 332 | 7,000 |
1986/10/17 | 345 | 345 | 335 | 340 | 12,000 |
1986/10/16 | 350 | 350 | 349 | 349 | 21,000 |
1986/10/15 | 331 | 332 | 331 | 331 | 7,000 |
1986/10/14 | 331 | 331 | 331 | 331 | 9,000 |
1986/10/13 | 335 | 335 | 330 | 330 | 3,000 |
1986/10/09 | 333 | 333 | 331 | 331 | 4,000 |
1986/10/08 | 333 | 335 | 330 | 330 | 68,000 |
1986/10/07 | 331 | 335 | 330 | 335 | 60,000 |
1986/10/06 | 343 | 350 | 330 | 330 | 58,000 |
1986/10/04 | 331 | 341 | 330 | 340 | 74,000 |
1986/10/03 | 331 | 341 | 331 | 341 | 10,000 |
1986/10/02 | 352 | 352 | 330 | 330 | 34,000 |
1986/10/01 | 365 | 365 | 350 | 350 | 42,000 |
1986/09/30 | 365 | 375 | 365 | 370 | 11,000 |
1986/09/29 | 365 | 365 | 365 | 365 | 14,000 |
1986/09/27 | 365 | 365 | 365 | 365 | 5,000 |
1986/09/26 | 376 | 376 | 376 | 376 | 2,000 |
1986/09/25 | 409 | 409 | 380 | 380 | 61,000 |
1986/09/24 | 402 | 402 | 393 | 400 | 59,000 |
1986/09/22 | 351 | 382 | 351 | 382 | 24,000 |
1986/09/19 | 363 | 364 | 351 | 351 | 59,000 |
1986/09/18 | 360 | 361 | 360 | 361 | 29,000 |
1986/09/17 | 380 | 380 | 360 | 360 | 17,000 |
1986/09/16 | 405 | 405 | 380 | 380 | 15,000 |
1986/09/12 | 370 | 415 | 370 | 415 | 43,000 |
1986/09/11 | 352 | 375 | 352 | 375 | 89,000 |
1986/09/10 | 356 | 360 | 355 | 356 | 22,000 |
1986/09/09 | 367 | 367 | 352 | 356 | 29,000 |
1986/09/08 | 380 | 381 | 377 | 377 | 12,000 |
1986/09/06 | 390 | 395 | 390 | 390 | 15,000 |
1986/09/05 | 386 | 386 | 381 | 385 | 17,000 |
1986/09/04 | 391 | 399 | 386 | 386 | 29,000 |
1986/09/03 | 396 | 399 | 381 | 381 | 31,000 |
1986/09/02 | 400 | 404 | 399 | 404 | 34,000 |
1986/09/01 | 402 | 404 | 398 | 398 | 33,000 |
1986/08/30 | 401 | 406 | 401 | 401 | 14,000 |
1986/08/29 | 407 | 410 | 400 | 400 | 55,000 |
1986/08/28 | 404 | 404 | 401 | 404 | 18,000 |
1986/08/27 | 411 | 413 | 410 | 410 | 31,000 |
1986/08/26 | 416 | 416 | 411 | 411 | 23,000 |
1986/08/25 | 425 | 430 | 400 | 400 | 135,000 |
1986/08/23 | 407 | 420 | 407 | 420 | 61,000 |
1986/08/22 | 443 | 443 | 415 | 417 | 62,000 |
1986/08/21 | 460 | 460 | 459 | 459 | 9,000 |
1986/08/20 | 455 | 459 | 430 | 459 | 88,000 |
1986/08/19 | 455 | 465 | 450 | 450 | 108,000 |
1986/08/15 | 415 | 415 | 415 | 415 | 35,000 |
1986/08/14 | 440 | 440 | 431 | 431 | 19,000 |
1986/08/13 | 445 | 445 | 440 | 440 | 9,000 |
1986/08/12 | 421 | 441 | 421 | 441 | 26,000 |
1986/08/11 | 421 | 421 | 415 | 420 | 35,000 |
1986/08/08 | 431 | 432 | 426 | 426 | 34,000 |
1986/08/07 | 441 | 444 | 436 | 436 | 35,000 |
1986/08/06 | 443 | 447 | 440 | 440 | 22,000 |
1986/08/05 | 451 | 455 | 440 | 440 | 30,000 |
1986/08/04 | 466 | 467 | 451 | 451 | 39,000 |
1986/08/02 | 450 | 468 | 450 | 467 | 40,000 |
1986/08/01 | 435 | 445 | 431 | 445 | 90,000 |
1986/07/31 | 462 | 466 | 415 | 415 | 191,000 |
1986/07/30 | 475 | 476 | 462 | 463 | 104,000 |
1986/07/29 | 495 | 496 | 481 | 481 | 147,000 |
1986/07/28 | 520 | 530 | 505 | 511 | 119,000 |
1986/07/26 | 526 | 528 | 519 | 525 | 134,000 |
1986/07/25 | 539 | 551 | 528 | 528 | 269,000 |
1986/07/24 | 570 | 582 | 542 | 559 | 460,000 |
1986/07/23 | 560 | 590 | 559 | 570 | 1,382,000 |
1986/07/22 | 500 | 549 | 498 | 536 | 1,480,000 |
1986/07/21 | 470 | 486 | 470 | 480 | 355,000 |
1986/07/19 | 463 | 465 | 462 | 465 | 51,000 |
1986/07/18 | 470 | 471 | 462 | 462 | 193,000 |
1986/07/17 | 463 | 483 | 463 | 472 | 944,000 |
1986/07/16 | 450 | 465 | 442 | 460 | 476,000 |
1986/07/15 | 440 | 444 | 430 | 435 | 262,000 |
1986/07/14 | 440 | 440 | 439 | 439 | 18,000 |
1986/07/11 | 430 | 439 | 430 | 432 | 30,000 |
1986/07/10 | 435 | 439 | 435 | 435 | 31,000 |
1986/07/09 | 435 | 440 | 430 | 435 | 71,000 |
1986/07/08 | 450 | 450 | 435 | 445 | 63,000 |
1986/07/07 | 446 | 455 | 446 | 446 | 74,000 |
1986/07/05 | 446 | 446 | 440 | 445 | 71,000 |
1986/07/04 | 420 | 420 | 416 | 416 | 94,000 |
1986/07/03 | 430 | 430 | 415 | 415 | 78,000 |
1986/07/02 | 436 | 436 | 426 | 426 | 24,000 |
1986/07/01 | 437 | 440 | 431 | 431 | 35,000 |
1986/06/30 | 435 | 435 | 431 | 435 | 24,000 |
1986/06/28 | 449 | 449 | 430 | 439 | 80,000 |
1986/06/27 | 455 | 460 | 445 | 445 | 157,000 |
1986/06/26 | 445 | 465 | 445 | 455 | 98,000 |
1986/06/25 | 444 | 450 | 439 | 445 | 144,000 |
1986/06/24 | 441 | 449 | 435 | 439 | 131,000 |
1986/06/23 | 445 | 450 | 440 | 440 | 118,000 |
1986/06/21 | 468 | 468 | 450 | 450 | 101,000 |
1986/06/20 | 464 | 467 | 459 | 465 | 477,000 |
1986/06/19 | 458 | 469 | 451 | 465 | 800,000 |
1986/06/18 | 429 | 450 | 426 | 443 | 459,000 |
1986/06/17 | 426 | 426 | 410 | 424 | 68,000 |
1986/06/16 | 426 | 431 | 426 | 426 | 70,000 |
1986/06/13 | 430 | 439 | 430 | 431 | 88,000 |
1986/06/12 | 425 | 438 | 420 | 438 | 125,000 |
1986/06/11 | 445 | 445 | 430 | 430 | 384,000 |
1986/06/10 | 405 | 450 | 399 | 450 | 423,000 |
1986/06/09 | 397 | 403 | 392 | 403 | 73,000 |
1986/06/07 | 391 | 399 | 391 | 399 | 22,000 |
1986/06/06 | 400 | 400 | 391 | 391 | 91,000 |
1986/06/05 | 388 | 395 | 385 | 395 | 61,000 |
1986/06/04 | 393 | 393 | 387 | 387 | 9,000 |
1986/06/03 | 381 | 389 | 380 | 386 | 26,000 |
1986/06/02 | 385 | 389 | 381 | 381 | 25,000 |
1986/05/31 | 385 | 395 | 385 | 385 | 19,000 |
1986/05/30 | 382 | 394 | 381 | 381 | 53,000 |
1986/05/29 | 394 | 394 | 380 | 381 | 24,000 |
1986/05/28 | 400 | 400 | 390 | 390 | 83,000 |
1986/05/27 | 399 | 399 | 395 | 395 | 81,000 |
1986/05/26 | 389 | 399 | 386 | 387 | 98,000 |
1986/05/24 | 370 | 370 | 370 | 370 | 53,000 |
1986/05/23 | 389 | 390 | 389 | 389 | 80,000 |
1986/05/22 | 376 | 397 | 376 | 394 | 122,000 |
1986/05/21 | 375 | 375 | 373 | 374 | 39,000 |
1986/05/20 | 380 | 380 | 375 | 375 | 30,000 |
1986/05/19 | 385 | 391 | 385 | 385 | 33,000 |
1986/05/17 | 390 | 391 | 385 | 385 | 48,000 |
1986/05/16 | 385 | 397 | 385 | 397 | 26,000 |
1986/05/15 | 400 | 404 | 390 | 390 | 92,000 |
1986/05/14 | 401 | 404 | 395 | 400 | 163,000 |
1986/05/13 | 381 | 403 | 381 | 389 | 200,000 |
1986/05/12 | 378 | 384 | 375 | 380 | 58,000 |
1986/05/09 | 361 | 379 | 361 | 379 | 60,000 |
1986/05/08 | 366 | 370 | 365 | 366 | 39,000 |
1986/05/07 | 355 | 365 | 355 | 363 | 34,000 |
1986/05/06 | 351 | 353 | 351 | 352 | 19,000 |
1986/05/02 | 357 | 360 | 352 | 352 | 24,000 |
1986/05/01 | 354 | 357 | 353 | 353 | 19,000 |
1986/04/30 | 358 | 360 | 353 | 353 | 34,000 |
1986/04/28 | 356 | 356 | 353 | 353 | 27,000 |
1986/04/26 | 355 | 355 | 351 | 351 | 21,000 |
1986/04/25 | 365 | 365 | 355 | 356 | 14,000 |
1986/04/24 | 360 | 360 | 360 | 360 | 19,000 |
1986/04/23 | 360 | 361 | 360 | 361 | 25,000 |
1986/04/22 | 361 | 365 | 361 | 361 | 30,000 |
1986/04/19 | 362 | 362 | 360 | 360 | 38,000 |
1986/04/18 | 361 | 362 | 360 | 362 | 25,000 |
1986/04/17 | 375 | 376 | 360 | 360 | 17,000 |
1986/04/16 | 379 | 379 | 376 | 376 | 30,000 |
1986/04/15 | 379 | 380 | 375 | 379 | 54,000 |
1986/04/14 | 375 | 380 | 374 | 377 | 64,000 |
1986/04/11 | 355 | 360 | 352 | 360 | 24,000 |
1986/04/10 | 360 | 361 | 360 | 361 | 4,000 |
1986/04/09 | 351 | 351 | 350 | 350 | 13,000 |
1986/04/08 | 353 | 360 | 348 | 350 | 15,000 |
1986/04/07 | 360 | 361 | 352 | 352 | 40,000 |
1986/04/05 | 364 | 365 | 360 | 360 | 13,000 |
1986/04/04 | 365 | 370 | 365 | 365 | 11,000 |
1986/04/03 | 370 | 370 | 360 | 360 | 27,000 |
1986/04/02 | 360 | 376 | 356 | 376 | 47,000 |
1986/04/01 | 356 | 361 | 356 | 361 | 18,000 |
1986/03/31 | 365 | 365 | 355 | 360 | 35,000 |
1986/03/29 | 361 | 362 | 360 | 360 | 5,000 |
1986/03/28 | 357 | 360 | 355 | 360 | 16,000 |
1986/03/27 | 355 | 370 | 355 | 356 | 35,000 |
1986/03/26 | 355 | 355 | 350 | 352 | 50,000 |
1986/03/25 | 375 | 375 | 374 | 374 | 16,000 |
1986/03/24 | 380 | 380 | 375 | 376 | 22,000 |
1986/03/22 | 381 | 381 | 376 | 376 | 43,000 |
1986/03/20 | 389 | 390 | 385 | 385 | 84,000 |
1986/03/19 | 392 | 393 | 392 | 393 | 136,000 |
1986/03/18 | 398 | 398 | 387 | 390 | 106,000 |
1986/03/17 | 398 | 404 | 397 | 397 | 97,000 |
1986/03/15 | 393 | 399 | 392 | 393 | 99,000 |
1986/03/14 | 388 | 392 | 388 | 392 | 131,000 |
1986/03/13 | 395 | 395 | 378 | 388 | 77,000 |
1986/03/12 | 403 | 409 | 395 | 395 | 121,000 |
1986/03/11 | 410 | 418 | 406 | 407 | 279,000 |
1986/03/10 | 403 | 409 | 400 | 405 | 195,000 |
1986/03/07 | 390 | 400 | 385 | 393 | 196,000 |
1986/03/06 | 393 | 400 | 390 | 390 | 84,000 |
1986/03/05 | 398 | 400 | 388 | 397 | 81,000 |
1986/03/04 | 397 | 402 | 390 | 397 | 153,000 |
1986/03/03 | 408 | 409 | 392 | 402 | 176,000 |
1986/03/01 | 397 | 405 | 395 | 404 | 231,000 |
1986/02/28 | 400 | 401 | 389 | 393 | 245,000 |
1986/02/27 | 406 | 409 | 399 | 403 | 728,000 |
1986/02/26 | 373 | 395 | 370 | 391 | 348,000 |
1986/02/25 | 361 | 373 | 361 | 373 | 20,000 |
1986/02/24 | 370 | 373 | 360 | 360 | 63,000 |
1986/02/22 | 367 | 370 | 366 | 370 | 39,000 |
1986/02/21 | 370 | 371 | 362 | 362 | 78,000 |
1986/02/20 | 366 | 373 | 363 | 373 | 53,000 |
1986/02/19 | 368 | 373 | 356 | 356 | 103,000 |
1986/02/18 | 374 | 380 | 370 | 373 | 242,000 |
1986/02/17 | 360 | 380 | 360 | 373 | 229,000 |
1986/02/15 | 352 | 356 | 351 | 355 | 61,000 |
1986/02/14 | 342 | 350 | 342 | 350 | 35,000 |
1986/02/13 | 353 | 353 | 340 | 341 | 54,000 |
1986/02/12 | 356 | 357 | 345 | 353 | 75,000 |
1986/02/10 | 348 | 358 | 348 | 357 | 76,000 |
1986/02/07 | 333 | 346 | 333 | 346 | 63,000 |
1986/02/06 | 340 | 343 | 333 | 333 | 40,000 |
1986/02/05 | 345 | 346 | 337 | 337 | 22,000 |
1986/02/04 | 348 | 348 | 345 | 345 | 32,000 |
1986/02/03 | 346 | 346 | 335 | 337 | 25,000 |
1986/02/01 | 335 | 346 | 335 | 346 | 9,000 |
1986/01/31 | 330 | 333 | 328 | 330 | 43,000 |
1986/01/30 | 330 | 331 | 326 | 330 | 25,000 |
1986/01/29 | 334 | 334 | 325 | 330 | 27,000 |
1986/01/28 | 330 | 333 | 330 | 333 | 21,000 |
1986/01/27 | 333 | 334 | 333 | 334 | 15,000 |
1986/01/25 | 332 | 333 | 332 | 333 | 6,000 |
1986/01/24 | 334 | 334 | 331 | 331 | 11,000 |
1986/01/23 | 343 | 343 | 334 | 334 | 12,000 |
1986/01/22 | 349 | 349 | 343 | 343 | 39,000 |
1986/01/21 | 344 | 348 | 343 | 347 | 43,000 |
1986/01/20 | 342 | 349 | 340 | 349 | 37,000 |
1986/01/18 | 330 | 344 | 328 | 344 | 36,000 |
1986/01/17 | 341 | 341 | 331 | 333 | 37,000 |
1986/01/16 | 347 | 350 | 346 | 346 | 70,000 |
1986/01/14 | 346 | 349 | 340 | 349 | 114,000 |
1986/01/13 | 335 | 345 | 330 | 345 | 29,000 |
1986/01/10 | 325 | 338 | 325 | 333 | 13,000 |
1986/01/09 | 317 | 322 | 317 | 322 | 21,000 |
1986/01/08 | 317 | 317 | 317 | 317 | 14,000 |
1986/01/07 | 317 | 317 | 316 | 316 | 5,000 |
1986/01/06 | 315 | 316 | 315 | 316 | 15,000 |
1986/01/04 | 318 | 319 | 316 | 316 | 9,000 |