日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 3,130 3,190 3,080 3,080 76,000
1990/12/27 3,050 3,200 3,000 3,120 182,000
1990/12/26 2,890 3,000 2,840 3,000 106,000
1990/12/25 2,910 2,950 2,840 2,860 197,000
1990/12/21 2,620 2,880 2,620 2,880 129,000
1990/12/20 2,430 2,650 2,420 2,650 485,000
1990/12/19 2,130 2,200 2,130 2,200 59,000
1990/12/18 2,050 2,100 2,050 2,090 231,000
1990/12/17 1,990 2,100 1,970 2,000 96,000
1990/12/14 1,850 1,980 1,850 1,930 1,095,000
1990/12/13 1,710 1,850 1,700 1,850 120,000
1990/12/12 1,680 1,690 1,670 1,680 73,000
1990/12/11 1,720 1,720 1,660 1,660 32,000
1990/12/10 1,710 1,780 1,710 1,780 23,000
1990/12/07 1,720 1,790 1,720 1,770 40,000
1990/12/06 1,670 1,720 1,600 1,720 109,000
1990/12/05 1,640 1,650 1,600 1,600 68,000
1990/12/04 1,620 1,680 1,620 1,640 29,000
1990/12/03 1,650 1,650 1,600 1,650 165,000
1990/11/29 1,620 1,680 1,580 1,680 74,000
1990/11/28 1,770 1,800 1,680 1,680 93,000
1990/11/27 1,790 1,790 1,750 1,780 98,000
1990/11/26 1,780 1,800 1,730 1,800 94,000
1990/11/22 1,750 1,750 1,720 1,750 226,000
1990/11/21 1,570 1,750 1,570 1,750 76,000
1990/11/20 1,600 1,600 1,590 1,600 42,000
1990/11/19 1,570 1,600 1,540 1,600 67,000
1990/11/16 1,600 1,600 1,550 1,550 33,000
1990/11/15 1,600 1,650 1,590 1,630 46,000
1990/11/14 1,550 1,550 1,540 1,550 22,000
1990/11/13 1,530 1,550 1,530 1,550 79,000
1990/11/09 1,450 1,470 1,450 1,450 25,000
1990/11/08 1,500 1,560 1,500 1,500 111,000
1990/11/06 1,810 1,820 1,800 1,800 11,000
1990/11/05 1,760 1,810 1,760 1,800 16,000
1990/11/02 1,660 1,700 1,630 1,700 63,000
1990/10/31 1,750 1,780 1,730 1,780 26,000
1990/10/30 1,740 1,790 1,700 1,790 34,000
1990/10/29 1,730 1,790 1,730 1,790 71,000
1990/10/26 1,730 1,770 1,730 1,770 12,000
1990/10/25 1,640 1,770 1,640 1,770 40,000
1990/10/24 1,690 1,730 1,690 1,720 222,000
1990/10/23 1,680 1,750 1,660 1,750 141,000
1990/10/22 1,500 1,520 1,500 1,500 16,000
1990/10/19 1,590 1,590 1,490 1,490 21,000
1990/10/18 1,550 1,610 1,480 1,600 102,000
1990/10/17 1,590 1,600 1,560 1,580 101,000
1990/10/16 1,590 1,590 1,590 1,590 222,000
1990/10/12 1,280 1,280 1,250 1,250 38,000
1990/10/11 1,380 1,390 1,380 1,390 35,000
1990/10/09 1,480 1,480 1,440 1,440 182,000
1990/10/05 1,220 1,300 1,220 1,300 83,000
1990/10/04 1,240 1,250 1,200 1,200 63,000
1990/10/03 1,360 1,380 1,240 1,240 87,000
1990/10/02 1,380 1,380 1,380 1,380 176,000
1990/09/28 1,240 1,250 1,200 1,240 84,000
1990/09/27 1,290 1,320 1,260 1,260 58,000
1990/09/26 1,340 1,340 1,300 1,300 65,000
1990/09/25 1,380 1,400 1,380 1,400 42,000
1990/09/21 1,330 1,400 1,320 1,400 167,000
1990/09/20 1,330 1,390 1,320 1,390 35,000
1990/09/19 1,390 1,400 1,330 1,330 27,000
1990/09/18 1,350 1,370 1,310 1,370 67,000
1990/09/17 1,450 1,450 1,330 1,370 80,000
1990/09/14 1,370 1,450 1,370 1,450 568,000
1990/09/13 1,390 1,440 1,310 1,310 144,000
1990/09/12 1,320 1,390 1,300 1,390 117,000
1990/09/11 1,380 1,380 1,310 1,340 106,000
1990/09/10 1,400 1,400 1,350 1,400 94,000
1990/09/07 1,360 1,370 1,330 1,360 98,000
1990/09/06 1,460 1,460 1,300 1,340 141,000
1990/09/05 1,510 1,510 1,450 1,450 109,000
1990/09/04 1,570 1,580 1,550 1,550 43,000
1990/09/03 1,650 1,650 1,560 1,560 94,000
1990/08/31 1,610 1,730 1,610 1,720 58,000
1990/08/30 1,640 1,640 1,550 1,580 55,000
1990/08/29 1,710 1,710 1,590 1,610 85,000
1990/08/28 1,830 1,830 1,710 1,710 106,000
1990/08/27 1,680 1,700 1,680 1,700 35,000
1990/08/24 1,610 1,610 1,550 1,570 88,000
1990/08/23 1,500 1,510 1,500 1,510 100,000
1990/08/22 1,620 1,630 1,610 1,620 129,000
1990/08/21 1,810 1,850 1,750 1,750 99,000
1990/08/20 1,840 1,870 1,830 1,830 84,000
1990/08/17 1,900 1,960 1,900 1,930 104,000
1990/08/16 1,930 1,930 1,930 1,930 124,000
1990/08/14 1,660 1,660 1,630 1,630 39,000
1990/08/13 1,630 1,630 1,630 1,630 75,000
1990/08/10 1,920 1,920 1,810 1,810 71,000
1990/08/09 1,900 1,990 1,870 1,870 187,000
1990/08/08 1,950 1,960 1,850 1,850 116,000
1990/08/07 2,110 2,140 2,060 2,060 105,000
1990/08/06 2,160 2,160 2,150 2,150 16,000
1990/08/03 2,170 2,240 2,170 2,240 42,000
1990/08/02 2,350 2,360 2,220 2,250 72,000
1990/08/01 2,460 2,460 2,330 2,330 54,000
1990/07/31 2,210 2,210 2,210 2,210 8,000
1990/07/30 2,210 2,230 2,170 2,190 21,000
1990/07/27 2,300 2,320 2,210 2,230 70,000
1990/07/26 2,400 2,400 2,360 2,370 24,000
1990/07/25 2,500 2,500 2,400 2,400 33,000
1990/07/24 2,460 2,550 2,460 2,500 63,000
1990/07/23 2,470 2,510 2,410 2,470 54,000
1990/07/20 2,630 2,670 2,550 2,550 55,000
1990/07/19 2,830 2,830 2,710 2,710 29,000
1990/07/18 3,180 3,180 2,860 2,860 43,000
1990/07/17 2,900 3,220 2,870 3,180 169,000
1990/07/16 2,690 2,690 2,690 2,690 12,000
1990/07/13 2,490 2,610 2,490 2,530 54,000
1990/07/12 2,420 2,490 2,360 2,490 91,000
1990/07/11 2,370 2,400 2,340 2,340 65,000
1990/07/10 2,350 2,390 2,340 2,340 29,000
1990/07/09 2,230 2,350 2,230 2,310 67,000
1990/07/06 2,210 2,220 2,170 2,190 53,000
1990/07/05 2,150 2,200 2,150 2,170 23,000
1990/07/04 2,330 2,350 2,150 2,150 67,000
1990/07/03 2,190 2,230 2,190 2,230 42,000
1990/07/02 2,010 2,140 2,010 2,130 97,000
1990/06/29 2,140 2,150 2,090 2,090 47,000
1990/06/28 2,150 2,200 2,150 2,150 42,000
1990/06/27 2,100 2,150 2,080 2,150 67,000
1990/06/26 2,020 2,060 1,990 2,060 36,000
1990/06/25 1,990 2,090 1,960 1,960 58,000
1990/06/22 1,980 2,000 1,960 1,960 18,000
1990/06/21 2,040 2,040 2,000 2,020 34,000
1990/06/20 2,050 2,100 1,980 2,000 44,000
1990/06/19 1,990 2,050 1,960 2,050 32,000
1990/06/18 2,060 2,090 2,020 2,030 49,000
1990/06/15 2,130 2,150 2,060 2,060 21,000
1990/06/14 2,050 2,130 2,020 2,130 36,000
1990/06/13 1,950 2,030 1,920 2,030 18,000
1990/06/12 1,910 1,990 1,910 1,920 65,000
1990/06/08 2,150 2,150 2,110 2,110 246,000
1990/06/07 2,050 2,090 2,040 2,050 42,000
1990/06/06 2,000 2,010 1,980 2,010 35,000
1990/06/05 1,860 1,860 1,860 1,860 4,000
1990/06/04 1,860 1,900 1,860 1,860 26,000
1990/06/01 1,820 1,860 1,820 1,860 90,000
1990/05/30 1,970 2,010 1,970 2,010 160,000
1990/05/29 2,100 2,100 2,040 2,050 54,000
1990/05/28 1,990 2,100 1,980 2,050 87,000
1990/05/25 1,820 1,970 1,820 1,960 85,000
1990/05/24 1,800 1,800 1,780 1,800 36,000
1990/05/23 1,760 1,800 1,740 1,800 115,000
1990/05/22 1,630 1,710 1,630 1,710 37,000
1990/05/21 1,680 1,680 1,650 1,660 37,000
1990/05/18 1,690 1,730 1,690 1,720 27,000
1990/05/17 1,680 1,750 1,670 1,750 41,000
1990/05/16 1,710 1,750 1,700 1,710 91,000
1990/05/15 1,820 1,820 1,680 1,690 82,000
1990/05/14 1,820 1,820 1,800 1,820 63,000
1990/05/11 1,640 1,730 1,640 1,730 37,000
1990/05/10 1,630 1,680 1,620 1,630 91,000
1990/05/08 1,780 1,790 1,750 1,750 105,000
1990/05/07 1,590 1,590 1,590 1,590 2,000
1990/05/02 1,620 1,620 1,600 1,600 30,000
1990/05/01 1,540 1,540 1,540 1,540 18,000
1990/04/27 1,620 1,620 1,620 1,620 14,000
1990/04/26 1,670 1,670 1,550 1,560 43,000
1990/04/25 1,720 1,720 1,690 1,690 20,000
1990/04/24 1,710 1,730 1,710 1,730 41,000
1990/04/23 1,710 1,800 1,710 1,800 22,000
1990/04/20 1,790 1,790 1,670 1,670 103,000
1990/04/18 1,510 1,550 1,510 1,540 45,000
1990/04/17 1,470 1,600 1,470 1,540 68,000
1990/04/16 1,650 1,650 1,490 1,490 57,000
1990/04/13 1,640 1,700 1,640 1,700 92,000
1990/04/12 1,710 1,740 1,630 1,670 174,000
1990/04/11 1,810 1,820 1,710 1,710 202,000
1990/04/09 2,070 2,110 2,070 2,080 94,000
1990/04/06 2,190 2,190 2,150 2,150 80,000
1990/04/05 2,070 2,150 2,070 2,150 211,000
1990/04/04 1,930 2,120 1,930 2,110 268,000
1990/04/03 1,880 1,880 1,810 1,840 127,000
1990/03/30 2,170 2,170 2,130 2,130 51,000
1990/03/29 2,310 2,310 2,180 2,250 95,000
1990/03/28 2,230 2,280 2,220 2,270 143,000
1990/03/27 2,480 2,480 2,280 2,390 119,000
1990/03/26 2,140 2,400 2,050 2,400 172,000
1990/03/23 2,140 2,140 2,140 2,140 121,000
1990/03/22 1,800 1,800 1,750 1,750 46,000
1990/03/20 1,860 1,860 1,800 1,800 74,000
1990/03/19 2,000 2,000 1,800 1,800 86,000
1990/03/16 1,930 1,990 1,930 1,940 38,000
1990/03/15 1,900 2,000 1,900 2,000 46,000
1990/03/14 1,870 1,940 1,840 1,930 83,000
1990/03/13 1,900 1,910 1,850 1,900 39,000
1990/03/12 1,970 2,100 1,940 1,950 121,000
1990/03/09 1,960 1,960 1,910 1,910 324,000
1990/03/08 1,620 1,740 1,620 1,740 67,000
1990/03/07 1,700 1,700 1,620 1,640 61,000
1990/03/06 1,670 1,730 1,670 1,690 32,000
1990/03/05 1,680 1,720 1,660 1,660 34,000
1990/03/02 1,700 1,700 1,610 1,650 90,000
1990/03/01 1,800 1,800 1,700 1,700 110,000
1990/02/28 1,750 1,840 1,750 1,790 75,000
1990/02/27 1,790 1,840 1,700 1,700 57,000
1990/02/26 1,990 1,990 1,790 1,820 93,000
1990/02/23 2,130 2,130 1,960 1,990 114,000
1990/02/22 2,130 2,150 2,030 2,130 92,000
1990/02/21 2,190 2,190 2,090 2,090 71,000
1990/02/20 2,160 2,190 2,140 2,150 91,000
1990/02/19 2,190 2,190 2,110 2,120 61,000
1990/02/16 2,170 2,210 2,150 2,150 45,000
1990/02/15 2,200 2,300 2,190 2,250 79,000
1990/02/14 2,260 2,260 2,200 2,200 38,000
1990/02/13 2,250 2,300 2,240 2,240 43,000
1990/02/09 2,140 2,310 2,140 2,210 141,000
1990/02/08 2,090 2,090 1,990 1,990 36,000
1990/02/07 2,230 2,230 2,020 2,090 60,000
1990/02/06 2,440 2,480 2,240 2,240 206,000
1990/02/05 1,950 2,240 1,950 2,240 96,000
1990/02/02 1,770 1,940 1,770 1,940 119,000
1990/02/01 1,790 1,800 1,790 1,790 38,000
1990/01/31 1,760 1,800 1,750 1,790 34,000
1990/01/30 1,740 1,790 1,700 1,770 62,000
1990/01/29 1,730 1,750 1,720 1,730 43,000
1990/01/26 1,730 1,750 1,710 1,730 44,000
1990/01/25 1,720 1,740 1,710 1,730 58,000
1990/01/24 1,750 1,750 1,710 1,710 132,000
1990/01/23 1,620 1,700 1,620 1,700 145,000
1990/01/22 1,620 1,630 1,610 1,620 66,000
1990/01/19 1,620 1,640 1,620 1,640 43,000
1990/01/18 1,600 1,620 1,590 1,600 49,000
1990/01/17 1,580 1,620 1,570 1,600 121,000
1990/01/16 1,540 1,550 1,510 1,550 24,000
1990/01/12 1,590 1,590 1,560 1,570 15,000
1990/01/11 1,590 1,600 1,550 1,600 132,000
1990/01/10 1,470 1,600 1,460 1,600 76,000
1990/01/09 1,390 1,430 1,370 1,430 43,000
1990/01/08 1,370 1,390 1,370 1,390 47,000
1990/01/05 1,500 1,500 1,470 1,470 32,000
1990/01/04 1,580 1,580 1,580 1,580 5,000

このページの先頭へ