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 |
---|---|---|---|---|---|
1992/12/30 | 306 | 306 | 305 | 305 | 4,000 |
1992/12/29 | 302 | 304 | 302 | 304 | 14,000 |
1992/12/28 | 315 | 315 | 303 | 303 | 17,000 |
1992/12/25 | 309 | 310 | 302 | 310 | 19,000 |
1992/12/24 | 310 | 310 | 302 | 310 | 19,000 |
1992/12/22 | 304 | 305 | 302 | 302 | 13,000 |
1992/12/21 | 304 | 311 | 304 | 307 | 14,000 |
1992/12/18 | 304 | 310 | 304 | 307 | 14,000 |
1992/12/17 | 305 | 305 | 302 | 302 | 11,000 |
1992/12/15 | 306 | 310 | 306 | 310 | 14,000 |
1992/12/14 | 310 | 310 | 306 | 306 | 8,000 |
1992/12/11 | 329 | 329 | 320 | 322 | 15,000 |
1992/12/10 | 319 | 320 | 305 | 320 | 36,000 |
1992/12/09 | 324 | 324 | 320 | 320 | 9,000 |
1992/12/08 | 320 | 328 | 320 | 325 | 13,000 |
1992/12/07 | 320 | 329 | 320 | 329 | 17,000 |
1992/12/04 | 341 | 343 | 320 | 320 | 76,000 |
1992/12/03 | 325 | 351 | 320 | 331 | 168,000 |
1992/12/02 | 311 | 320 | 302 | 320 | 48,000 |
1992/12/01 | 300 | 305 | 299 | 301 | 145,000 |
1992/11/30 | 300 | 308 | 299 | 305 | 35,000 |
1992/11/27 | 307 | 307 | 298 | 300 | 46,000 |
1992/11/26 | 297 | 300 | 296 | 300 | 60,000 |
1992/11/25 | 300 | 300 | 295 | 295 | 8,000 |
1992/11/24 | 293 | 295 | 292 | 292 | 25,000 |
1992/11/20 | 292 | 300 | 290 | 290 | 53,000 |
1992/11/19 | 300 | 300 | 292 | 292 | 87,000 |
1992/11/18 | 290 | 300 | 285 | 291 | 36,000 |
1992/11/17 | 300 | 300 | 285 | 285 | 13,000 |
1992/11/16 | 300 | 300 | 290 | 300 | 12,000 |
1992/11/13 | 300 | 300 | 300 | 300 | 3,000 |
1992/11/12 | 315 | 315 | 290 | 290 | 28,000 |
1992/11/11 | 294 | 314 | 294 | 314 | 14,000 |
1992/11/10 | 280 | 295 | 280 | 294 | 10,000 |
1992/11/09 | 287 | 290 | 280 | 280 | 8,000 |
1992/11/06 | 303 | 305 | 300 | 300 | 24,000 |
1992/11/05 | 302 | 303 | 301 | 303 | 4,000 |
1992/11/04 | 305 | 308 | 300 | 300 | 16,000 |
1992/11/02 | 310 | 310 | 300 | 300 | 13,000 |
1992/10/30 | 311 | 311 | 305 | 310 | 9,000 |
1992/10/29 | 324 | 324 | 319 | 319 | 11,000 |
1992/10/28 | 323 | 323 | 320 | 321 | 7,000 |
1992/10/26 | 328 | 328 | 324 | 324 | 18,000 |
1992/10/23 | 330 | 330 | 328 | 328 | 10,000 |
1992/10/22 | 336 | 336 | 326 | 328 | 29,000 |
1992/10/21 | 339 | 340 | 331 | 331 | 9,000 |
1992/10/20 | 341 | 341 | 330 | 331 | 21,000 |
1992/10/19 | 350 | 350 | 345 | 345 | 3,000 |
1992/10/16 | 350 | 351 | 347 | 350 | 32,000 |
1992/10/15 | 355 | 355 | 350 | 350 | 34,000 |
1992/10/14 | 360 | 360 | 352 | 360 | 47,000 |
1992/10/13 | 352 | 355 | 351 | 354 | 12,000 |
1992/10/12 | 360 | 360 | 351 | 351 | 3,000 |
1992/10/09 | 356 | 360 | 355 | 355 | 16,000 |
1992/10/08 | 364 | 364 | 350 | 350 | 17,000 |
1992/10/07 | 364 | 365 | 364 | 365 | 22,000 |
1992/10/06 | 365 | 368 | 360 | 365 | 16,000 |
1992/10/05 | 368 | 370 | 360 | 370 | 8,000 |
1992/10/02 | 380 | 385 | 371 | 373 | 18,000 |
1992/10/01 | 385 | 390 | 381 | 385 | 21,000 |
1992/09/30 | 393 | 393 | 390 | 390 | 23,000 |
1992/09/29 | 399 | 399 | 395 | 395 | 16,000 |
1992/09/28 | 392 | 400 | 391 | 395 | 18,000 |
1992/09/25 | 410 | 410 | 391 | 391 | 33,000 |
1992/09/24 | 400 | 406 | 390 | 400 | 19,000 |
1992/09/22 | 405 | 405 | 405 | 405 | 9,000 |
1992/09/21 | 423 | 428 | 420 | 420 | 58,000 |
1992/09/18 | 440 | 441 | 425 | 428 | 68,000 |
1992/09/17 | 390 | 420 | 390 | 420 | 43,000 |
1992/09/16 | 414 | 414 | 400 | 410 | 16,000 |
1992/09/14 | 420 | 420 | 410 | 415 | 27,000 |
1992/09/11 | 452 | 452 | 420 | 420 | 200,000 |
1992/09/09 | 382 | 400 | 379 | 400 | 71,000 |
1992/09/08 | 383 | 389 | 380 | 381 | 16,000 |
1992/09/07 | 396 | 396 | 380 | 389 | 31,000 |
1992/09/04 | 381 | 395 | 381 | 395 | 26,000 |
1992/09/03 | 369 | 369 | 355 | 369 | 46,000 |
1992/09/02 | 361 | 381 | 361 | 375 | 39,000 |
1992/09/01 | 386 | 393 | 355 | 356 | 62,000 |
1992/08/31 | 390 | 396 | 380 | 385 | 45,000 |
1992/08/28 | 375 | 385 | 361 | 375 | 65,000 |
1992/08/27 | 338 | 370 | 338 | 370 | 43,000 |
1992/08/26 | 315 | 340 | 315 | 340 | 44,000 |
1992/08/25 | 341 | 341 | 315 | 320 | 66,000 |
1992/08/20 | 256 | 272 | 254 | 271 | 38,000 |
1992/08/19 | 272 | 272 | 271 | 271 | 16,000 |
1992/08/18 | 271 | 271 | 255 | 255 | 32,000 |
1992/08/14 | 222 | 222 | 221 | 221 | 30,000 |
1992/08/13 | 219 | 233 | 219 | 233 | 64,000 |
1992/08/12 | 251 | 251 | 222 | 222 | 32,000 |
1992/08/11 | 270 | 280 | 259 | 260 | 42,000 |
1992/08/10 | 293 | 293 | 270 | 270 | 20,000 |
1992/08/07 | 306 | 310 | 295 | 295 | 29,000 |
1992/08/06 | 320 | 320 | 301 | 306 | 14,000 |
1992/08/05 | 330 | 330 | 320 | 320 | 17,000 |
1992/08/04 | 336 | 336 | 320 | 320 | 12,000 |
1992/08/03 | 356 | 361 | 346 | 346 | 13,000 |
1992/07/31 | 342 | 350 | 342 | 350 | 5,000 |
1992/07/30 | 335 | 335 | 320 | 330 | 30,000 |
1992/07/29 | 355 | 357 | 345 | 345 | 29,000 |
1992/07/28 | 372 | 373 | 355 | 355 | 11,000 |
1992/07/27 | 379 | 390 | 370 | 370 | 25,000 |
1992/07/24 | 380 | 380 | 370 | 379 | 19,000 |
1992/07/23 | 370 | 385 | 370 | 370 | 28,000 |
1992/07/22 | 386 | 390 | 385 | 390 | 15,000 |
1992/07/21 | 380 | 380 | 371 | 375 | 51,000 |
1992/07/20 | 410 | 410 | 410 | 410 | 8,000 |
1992/07/17 | 415 | 415 | 410 | 415 | 15,000 |
1992/07/16 | 415 | 415 | 415 | 415 | 6,000 |
1992/07/15 | 410 | 415 | 410 | 415 | 8,000 |
1992/07/14 | 420 | 435 | 420 | 420 | 16,000 |
1992/07/13 | 410 | 420 | 410 | 420 | 12,000 |
1992/07/10 | 420 | 420 | 410 | 410 | 21,000 |
1992/07/09 | 410 | 420 | 410 | 420 | 15,000 |
1992/07/08 | 420 | 420 | 395 | 395 | 13,000 |
1992/07/07 | 435 | 440 | 430 | 430 | 37,000 |
1992/07/06 | 435 | 439 | 430 | 430 | 19,000 |
1992/07/03 | 416 | 434 | 415 | 430 | 22,000 |
1992/07/02 | 392 | 410 | 391 | 410 | 34,000 |
1992/07/01 | 390 | 390 | 383 | 383 | 23,000 |
1992/06/30 | 390 | 401 | 390 | 400 | 16,000 |
1992/06/29 | 386 | 390 | 385 | 385 | 16,000 |
1992/06/26 | 395 | 395 | 385 | 385 | 18,000 |
1992/06/25 | 385 | 395 | 383 | 395 | 19,000 |
1992/06/24 | 380 | 390 | 380 | 390 | 62,000 |
1992/06/23 | 410 | 410 | 400 | 400 | 18,000 |
1992/06/22 | 420 | 420 | 410 | 410 | 14,000 |
1992/06/19 | 410 | 420 | 405 | 410 | 44,000 |
1992/06/18 | 401 | 410 | 399 | 400 | 22,000 |
1992/06/17 | 425 | 425 | 420 | 420 | 10,000 |
1992/06/16 | 432 | 435 | 425 | 430 | 15,000 |
1992/06/15 | 433 | 433 | 430 | 430 | 10,000 |
1992/06/12 | 442 | 449 | 442 | 444 | 16,000 |
1992/06/11 | 433 | 444 | 433 | 440 | 13,000 |
1992/06/10 | 440 | 445 | 439 | 445 | 15,000 |
1992/06/09 | 432 | 440 | 432 | 435 | 21,000 |
1992/06/08 | 446 | 446 | 431 | 431 | 16,000 |
1992/06/05 | 456 | 456 | 445 | 445 | 18,000 |
1992/06/04 | 455 | 460 | 451 | 455 | 7,000 |
1992/06/03 | 460 | 465 | 455 | 460 | 24,000 |
1992/06/02 | 462 | 463 | 452 | 455 | 15,000 |
1992/06/01 | 480 | 480 | 461 | 461 | 17,000 |
1992/05/29 | 476 | 481 | 476 | 481 | 7,000 |
1992/05/28 | 472 | 473 | 465 | 465 | 19,000 |
1992/05/27 | 486 | 486 | 471 | 471 | 10,000 |
1992/05/26 | 491 | 491 | 486 | 486 | 13,000 |
1992/05/25 | 486 | 500 | 486 | 500 | 5,000 |
1992/05/22 | 491 | 491 | 485 | 485 | 10,000 |
1992/05/21 | 500 | 500 | 496 | 496 | 6,000 |
1992/05/20 | 520 | 520 | 500 | 500 | 18,000 |
1992/05/19 | 510 | 525 | 500 | 500 | 28,000 |
1992/05/18 | 481 | 501 | 480 | 501 | 27,000 |
1992/05/15 | 501 | 510 | 480 | 480 | 45,000 |
1992/05/14 | 519 | 525 | 498 | 498 | 29,000 |
1992/05/13 | 520 | 530 | 516 | 529 | 23,000 |
1992/05/12 | 539 | 539 | 520 | 520 | 58,000 |
1992/05/11 | 476 | 520 | 476 | 520 | 30,000 |
1992/05/08 | 464 | 480 | 464 | 475 | 51,000 |
1992/05/07 | 455 | 464 | 450 | 464 | 21,000 |
1992/05/06 | 431 | 450 | 431 | 445 | 37,000 |
1992/05/01 | 445 | 445 | 430 | 431 | 15,000 |
1992/04/30 | 456 | 456 | 450 | 450 | 20,000 |
1992/04/28 | 439 | 455 | 439 | 455 | 23,000 |
1992/04/27 | 422 | 441 | 422 | 441 | 8,000 |
1992/04/24 | 436 | 436 | 415 | 420 | 43,000 |
1992/04/23 | 428 | 430 | 425 | 430 | 23,000 |
1992/04/22 | 431 | 431 | 420 | 420 | 35,000 |
1992/04/21 | 450 | 450 | 430 | 430 | 27,000 |
1992/04/20 | 480 | 480 | 465 | 465 | 6,000 |
1992/04/17 | 480 | 480 | 476 | 480 | 13,000 |
1992/04/16 | 462 | 482 | 455 | 480 | 34,000 |
1992/04/15 | 440 | 460 | 440 | 460 | 28,000 |
1992/04/14 | 418 | 418 | 418 | 418 | 5,000 |
1992/04/13 | 461 | 461 | 423 | 423 | 33,000 |
1992/04/10 | 409 | 423 | 409 | 423 | 16,000 |
1992/04/09 | 400 | 420 | 400 | 410 | 80,000 |
1992/04/08 | 460 | 460 | 430 | 430 | 25,000 |
1992/04/07 | 500 | 500 | 460 | 460 | 66,000 |
1992/04/06 | 476 | 485 | 475 | 483 | 14,000 |
1992/04/03 | 485 | 490 | 475 | 475 | 58,000 |
1992/04/02 | 490 | 490 | 449 | 465 | 98,000 |
1992/04/01 | 540 | 540 | 520 | 520 | 25,000 |
1992/03/31 | 545 | 550 | 535 | 535 | 20,000 |
1992/03/30 | 551 | 551 | 535 | 545 | 33,000 |
1992/03/27 | 584 | 584 | 541 | 544 | 28,000 |
1992/03/26 | 560 | 585 | 560 | 585 | 20,000 |
1992/03/25 | 540 | 550 | 537 | 550 | 14,000 |
1992/03/24 | 570 | 570 | 541 | 545 | 24,000 |
1992/03/23 | 580 | 590 | 560 | 560 | 39,000 |
1992/03/19 | 541 | 580 | 541 | 580 | 78,000 |
1992/03/18 | 550 | 550 | 525 | 525 | 55,000 |
1992/03/17 | 565 | 565 | 550 | 551 | 34,000 |
1992/03/16 | 563 | 570 | 563 | 570 | 16,000 |
1992/03/13 | 580 | 580 | 560 | 562 | 52,000 |
1992/03/12 | 581 | 586 | 580 | 580 | 29,000 |
1992/03/11 | 586 | 587 | 582 | 582 | 16,000 |
1992/03/10 | 590 | 590 | 581 | 583 | 25,000 |
1992/03/09 | 597 | 600 | 590 | 590 | 43,000 |
1992/03/06 | 602 | 610 | 591 | 596 | 76,000 |
1992/03/05 | 612 | 616 | 605 | 605 | 42,000 |
1992/03/04 | 619 | 620 | 611 | 611 | 28,000 |
1992/03/03 | 640 | 645 | 619 | 619 | 150,000 |
1992/03/02 | 621 | 640 | 620 | 630 | 30,000 |
1992/02/28 | 620 | 628 | 616 | 620 | 24,000 |
1992/02/27 | 630 | 631 | 616 | 629 | 20,000 |
1992/02/26 | 640 | 640 | 626 | 630 | 10,000 |
1992/02/25 | 625 | 640 | 625 | 640 | 20,000 |
1992/02/24 | 635 | 645 | 635 | 645 | 22,000 |
1992/02/21 | 634 | 649 | 634 | 635 | 14,000 |
1992/02/20 | 631 | 640 | 631 | 633 | 13,000 |
1992/02/19 | 633 | 649 | 630 | 639 | 16,000 |
1992/02/18 | 640 | 650 | 640 | 650 | 18,000 |
1992/02/17 | 640 | 640 | 609 | 630 | 29,000 |
1992/02/14 | 690 | 695 | 650 | 650 | 78,000 |
1992/02/13 | 690 | 695 | 685 | 690 | 80,000 |
1992/02/12 | 700 | 710 | 690 | 695 | 114,000 |
1992/02/10 | 695 | 695 | 675 | 690 | 166,000 |
1992/02/07 | 740 | 775 | 705 | 705 | 666,000 |
1992/02/06 | 620 | 700 | 620 | 700 | 197,000 |
1992/02/05 | 599 | 605 | 592 | 600 | 82,000 |
1992/02/04 | 585 | 595 | 585 | 590 | 17,000 |
1992/02/03 | 601 | 601 | 585 | 585 | 46,000 |
1992/01/31 | 566 | 590 | 561 | 581 | 87,000 |
1992/01/30 | 575 | 585 | 566 | 566 | 28,000 |
1992/01/29 | 585 | 585 | 575 | 575 | 21,000 |
1992/01/28 | 573 | 578 | 565 | 565 | 21,000 |
1992/01/27 | 584 | 590 | 553 | 553 | 24,000 |
1992/01/24 | 572 | 590 | 560 | 590 | 23,000 |
1992/01/23 | 585 | 585 | 571 | 583 | 20,000 |
1992/01/22 | 540 | 570 | 540 | 569 | 35,000 |
1992/01/21 | 560 | 573 | 550 | 550 | 44,000 |
1992/01/20 | 585 | 585 | 560 | 561 | 45,000 |
1992/01/17 | 590 | 590 | 560 | 580 | 69,000 |
1992/01/16 | 630 | 630 | 600 | 600 | 44,000 |
1992/01/14 | 645 | 645 | 610 | 630 | 45,000 |
1992/01/13 | 651 | 655 | 635 | 649 | 40,000 |
1992/01/10 | 673 | 673 | 660 | 660 | 38,000 |
1992/01/09 | 652 | 680 | 652 | 673 | 42,000 |
1992/01/08 | 666 | 685 | 660 | 660 | 33,000 |
1992/01/07 | 671 | 676 | 666 | 666 | 23,000 |
1992/01/06 | 656 | 656 | 656 | 656 | 11,000 |