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 |
---|---|---|---|---|---|
1993/12/30 | 311 | 311 | 305 | 305 | 5,000 |
1993/12/29 | 320 | 320 | 309 | 310 | 23,000 |
1993/12/28 | 320 | 323 | 320 | 320 | 6,000 |
1993/12/27 | 310 | 310 | 307 | 310 | 14,000 |
1993/12/24 | 315 | 320 | 310 | 310 | 22,000 |
1993/12/22 | 318 | 320 | 318 | 320 | 3,000 |
1993/12/21 | 325 | 325 | 320 | 320 | 14,000 |
1993/12/20 | 335 | 335 | 325 | 326 | 5,000 |
1993/12/17 | 326 | 336 | 326 | 335 | 23,000 |
1993/12/16 | 320 | 330 | 320 | 326 | 14,000 |
1993/12/15 | 320 | 320 | 315 | 315 | 21,000 |
1993/12/14 | 320 | 320 | 315 | 315 | 5,000 |
1993/12/13 | 326 | 327 | 320 | 320 | 13,000 |
1993/12/10 | 320 | 326 | 320 | 326 | 20,000 |
1993/12/09 | 321 | 321 | 320 | 320 | 5,000 |
1993/12/08 | 320 | 320 | 311 | 311 | 10,000 |
1993/12/07 | 311 | 320 | 311 | 320 | 14,000 |
1993/12/06 | 335 | 336 | 310 | 310 | 12,000 |
1993/12/03 | 351 | 351 | 340 | 341 | 18,000 |
1993/12/02 | 331 | 334 | 331 | 334 | 11,000 |
1993/12/01 | 325 | 326 | 324 | 325 | 39,000 |
1993/11/30 | 305 | 315 | 302 | 315 | 26,000 |
1993/11/29 | 319 | 320 | 305 | 305 | 17,000 |
1993/11/26 | 331 | 341 | 331 | 331 | 16,000 |
1993/11/25 | 335 | 335 | 330 | 330 | 10,000 |
1993/11/24 | 342 | 342 | 335 | 335 | 23,000 |
1993/11/22 | 355 | 355 | 342 | 342 | 28,000 |
1993/11/19 | 360 | 360 | 357 | 357 | 8,000 |
1993/11/18 | 356 | 360 | 356 | 360 | 3,000 |
1993/11/17 | 370 | 370 | 360 | 360 | 3,000 |
1993/11/16 | 351 | 365 | 351 | 365 | 16,000 |
1993/11/15 | 368 | 370 | 360 | 360 | 25,000 |
1993/11/11 | 336 | 343 | 335 | 343 | 22,000 |
1993/11/10 | 350 | 350 | 334 | 335 | 21,000 |
1993/11/09 | 351 | 355 | 345 | 345 | 11,000 |
1993/11/08 | 351 | 351 | 340 | 350 | 23,000 |
1993/11/05 | 350 | 350 | 330 | 350 | 55,000 |
1993/11/04 | 367 | 372 | 355 | 355 | 21,000 |
1993/11/02 | 375 | 375 | 367 | 367 | 8,000 |
1993/11/01 | 384 | 384 | 370 | 375 | 11,000 |
1993/10/29 | 351 | 380 | 351 | 375 | 33,000 |
1993/10/28 | 381 | 381 | 350 | 350 | 25,000 |
1993/10/27 | 380 | 381 | 380 | 381 | 19,000 |
1993/10/26 | 400 | 400 | 398 | 398 | 17,000 |
1993/10/25 | 401 | 403 | 400 | 400 | 19,000 |
1993/10/22 | 404 | 404 | 401 | 401 | 11,000 |
1993/10/21 | 402 | 403 | 402 | 403 | 29,000 |
1993/10/20 | 410 | 410 | 401 | 401 | 13,000 |
1993/10/19 | 404 | 410 | 403 | 410 | 21,000 |
1993/10/18 | 413 | 413 | 403 | 403 | 14,000 |
1993/10/15 | 402 | 408 | 402 | 408 | 9,000 |
1993/10/14 | 409 | 409 | 400 | 400 | 9,000 |
1993/10/13 | 407 | 415 | 406 | 415 | 12,000 |
1993/10/12 | 407 | 408 | 407 | 408 | 11,000 |
1993/10/08 | 439 | 439 | 422 | 422 | 18,000 |
1993/10/07 | 425 | 435 | 425 | 435 | 14,000 |
1993/10/06 | 415 | 415 | 405 | 410 | 8,000 |
1993/10/05 | 410 | 410 | 400 | 400 | 2,000 |
1993/10/04 | 413 | 420 | 405 | 405 | 16,000 |
1993/10/01 | 420 | 420 | 413 | 413 | 14,000 |
1993/09/30 | 392 | 403 | 392 | 400 | 29,000 |
1993/09/29 | 401 | 401 | 391 | 391 | 26,000 |
1993/09/28 | 431 | 432 | 420 | 420 | 11,000 |
1993/09/27 | 439 | 439 | 436 | 436 | 2,000 |
1993/09/24 | 450 | 450 | 440 | 440 | 13,000 |
1993/09/22 | 441 | 441 | 441 | 441 | 1,000 |
1993/09/21 | 449 | 449 | 440 | 440 | 12,000 |
1993/09/20 | 439 | 440 | 434 | 434 | 11,000 |
1993/09/17 | 450 | 450 | 431 | 432 | 27,000 |
1993/09/16 | 457 | 457 | 451 | 451 | 13,000 |
1993/09/14 | 460 | 462 | 457 | 457 | 16,000 |
1993/09/13 | 458 | 458 | 458 | 458 | 2,000 |
1993/09/10 | 460 | 465 | 457 | 457 | 13,000 |
1993/09/09 | 461 | 465 | 460 | 460 | 15,000 |
1993/09/08 | 463 | 463 | 461 | 461 | 20,000 |
1993/09/07 | 469 | 470 | 461 | 462 | 18,000 |
1993/09/06 | 475 | 475 | 468 | 470 | 12,000 |
1993/09/03 | 471 | 475 | 465 | 465 | 12,000 |
1993/09/02 | 476 | 476 | 471 | 471 | 8,000 |
1993/09/01 | 477 | 480 | 476 | 476 | 7,000 |
1993/08/31 | 481 | 481 | 476 | 476 | 7,000 |
1993/08/30 | 490 | 490 | 480 | 480 | 11,000 |
1993/08/27 | 485 | 490 | 476 | 476 | 13,000 |
1993/08/26 | 479 | 490 | 475 | 490 | 11,000 |
1993/08/25 | 493 | 493 | 480 | 480 | 13,000 |
1993/08/24 | 456 | 478 | 456 | 478 | 15,000 |
1993/08/23 | 470 | 470 | 456 | 456 | 15,000 |
1993/08/20 | 482 | 482 | 471 | 471 | 9,000 |
1993/08/19 | 472 | 472 | 471 | 471 | 8,000 |
1993/08/18 | 481 | 481 | 471 | 471 | 12,000 |
1993/08/17 | 476 | 481 | 476 | 481 | 15,000 |
1993/08/16 | 490 | 500 | 485 | 485 | 13,000 |
1993/08/13 | 500 | 500 | 500 | 500 | 6,000 |
1993/08/12 | 500 | 500 | 491 | 491 | 6,000 |
1993/08/11 | 490 | 490 | 485 | 490 | 4,000 |
1993/08/09 | 480 | 480 | 479 | 480 | 5,000 |
1993/08/06 | 480 | 485 | 480 | 480 | 9,000 |
1993/08/05 | 475 | 480 | 475 | 480 | 4,000 |
1993/08/04 | 471 | 471 | 470 | 470 | 7,000 |
1993/08/03 | 482 | 482 | 470 | 470 | 12,000 |
1993/08/02 | 485 | 485 | 480 | 482 | 8,000 |
1993/07/30 | 500 | 500 | 486 | 486 | 15,000 |
1993/07/29 | 465 | 470 | 461 | 470 | 17,000 |
1993/07/28 | 476 | 476 | 462 | 470 | 22,000 |
1993/07/27 | 483 | 483 | 479 | 480 | 14,000 |
1993/07/26 | 483 | 483 | 482 | 483 | 6,000 |
1993/07/23 | 481 | 481 | 481 | 481 | 18,000 |
1993/07/21 | 490 | 490 | 480 | 480 | 20,000 |
1993/07/20 | 500 | 500 | 490 | 493 | 12,000 |
1993/07/19 | 490 | 500 | 490 | 500 | 17,000 |
1993/07/16 | 495 | 505 | 492 | 505 | 28,000 |
1993/07/15 | 500 | 506 | 500 | 500 | 54,000 |
1993/07/14 | 508 | 515 | 500 | 510 | 20,000 |
1993/07/13 | 520 | 520 | 505 | 505 | 24,000 |
1993/07/12 | 515 | 525 | 510 | 515 | 17,000 |
1993/07/09 | 514 | 525 | 514 | 525 | 8,000 |
1993/07/08 | 520 | 520 | 520 | 520 | 4,000 |
1993/07/07 | 540 | 540 | 520 | 520 | 11,000 |
1993/07/06 | 515 | 530 | 513 | 530 | 15,000 |
1993/07/05 | 525 | 526 | 520 | 520 | 15,000 |
1993/07/02 | 550 | 560 | 540 | 540 | 69,000 |
1993/07/01 | 555 | 560 | 545 | 560 | 31,000 |
1993/06/30 | 540 | 555 | 540 | 545 | 70,000 |
1993/06/29 | 550 | 550 | 530 | 535 | 36,000 |
1993/06/28 | 521 | 542 | 521 | 540 | 15,000 |
1993/06/25 | 532 | 536 | 525 | 532 | 25,000 |
1993/06/24 | 524 | 545 | 515 | 521 | 62,000 |
1993/06/23 | 520 | 540 | 515 | 530 | 70,000 |
1993/06/22 | 480 | 520 | 480 | 520 | 64,000 |
1993/06/21 | 530 | 530 | 492 | 495 | 129,000 |
1993/06/18 | 560 | 560 | 535 | 535 | 49,000 |
1993/06/17 | 560 | 563 | 530 | 560 | 57,000 |
1993/06/16 | 530 | 565 | 500 | 565 | 154,000 |
1993/06/15 | 590 | 590 | 545 | 545 | 111,000 |
1993/06/14 | 622 | 622 | 582 | 610 | 208,000 |
1993/06/11 | 569 | 622 | 558 | 610 | 465,000 |
1993/06/10 | 578 | 578 | 555 | 560 | 191,000 |
1993/06/08 | 556 | 580 | 545 | 550 | 251,000 |
1993/06/07 | 510 | 538 | 506 | 530 | 130,000 |
1993/06/04 | 501 | 510 | 501 | 505 | 56,000 |
1993/06/03 | 510 | 510 | 500 | 500 | 74,000 |
1993/06/02 | 491 | 510 | 491 | 510 | 55,000 |
1993/06/01 | 495 | 495 | 480 | 481 | 35,000 |
1993/05/31 | 510 | 515 | 490 | 495 | 56,000 |
1993/05/28 | 510 | 515 | 500 | 505 | 78,000 |
1993/05/27 | 496 | 518 | 491 | 510 | 85,000 |
1993/05/26 | 485 | 495 | 485 | 491 | 52,000 |
1993/05/25 | 470 | 490 | 470 | 485 | 40,000 |
1993/05/24 | 456 | 470 | 456 | 465 | 24,000 |
1993/05/21 | 455 | 456 | 449 | 451 | 36,000 |
1993/05/20 | 460 | 460 | 456 | 456 | 10,000 |
1993/05/19 | 460 | 470 | 450 | 470 | 29,000 |
1993/05/18 | 470 | 471 | 462 | 465 | 20,000 |
1993/05/17 | 462 | 470 | 456 | 465 | 40,000 |
1993/05/14 | 470 | 470 | 450 | 461 | 97,000 |
1993/05/13 | 480 | 487 | 480 | 480 | 82,000 |
1993/05/12 | 515 | 520 | 480 | 490 | 182,000 |
1993/05/11 | 497 | 510 | 490 | 510 | 254,000 |
1993/05/10 | 491 | 491 | 478 | 482 | 269,000 |
1993/05/07 | 433 | 469 | 433 | 455 | 326,000 |
1993/05/06 | 401 | 432 | 400 | 432 | 145,000 |
1993/04/30 | 389 | 395 | 385 | 391 | 68,000 |
1993/04/28 | 390 | 390 | 375 | 375 | 55,000 |
1993/04/27 | 370 | 373 | 362 | 370 | 49,000 |
1993/04/26 | 371 | 375 | 370 | 370 | 20,000 |
1993/04/23 | 378 | 378 | 368 | 370 | 33,000 |
1993/04/22 | 379 | 380 | 371 | 380 | 54,000 |
1993/04/21 | 390 | 390 | 384 | 384 | 53,000 |
1993/04/20 | 382 | 392 | 382 | 390 | 64,000 |
1993/04/19 | 395 | 400 | 382 | 382 | 89,000 |
1993/04/16 | 390 | 397 | 385 | 395 | 90,000 |
1993/04/15 | 367 | 375 | 367 | 375 | 29,000 |
1993/04/14 | 363 | 375 | 361 | 363 | 60,000 |
1993/04/13 | 351 | 363 | 351 | 363 | 53,000 |
1993/04/12 | 354 | 360 | 350 | 350 | 36,000 |
1993/04/09 | 360 | 360 | 355 | 355 | 17,000 |
1993/04/08 | 373 | 374 | 360 | 360 | 58,000 |
1993/04/07 | 365 | 370 | 360 | 368 | 67,000 |
1993/04/06 | 369 | 370 | 360 | 365 | 75,000 |
1993/04/05 | 350 | 360 | 345 | 350 | 67,000 |
1993/04/02 | 350 | 350 | 327 | 333 | 67,000 |
1993/04/01 | 335 | 336 | 331 | 336 | 31,000 |
1993/03/31 | 350 | 350 | 335 | 335 | 93,000 |
1993/03/30 | 349 | 349 | 340 | 343 | 101,000 |
1993/03/29 | 310 | 331 | 308 | 325 | 51,000 |
1993/03/26 | 310 | 310 | 301 | 307 | 38,000 |
1993/03/25 | 310 | 313 | 303 | 306 | 21,000 |
1993/03/24 | 314 | 315 | 310 | 310 | 19,000 |
1993/03/23 | 315 | 320 | 315 | 315 | 33,000 |
1993/03/22 | 321 | 326 | 320 | 320 | 31,000 |
1993/03/19 | 321 | 325 | 320 | 320 | 27,000 |
1993/03/18 | 310 | 320 | 310 | 318 | 42,000 |
1993/03/17 | 305 | 309 | 301 | 301 | 8,000 |
1993/03/16 | 306 | 307 | 300 | 305 | 14,000 |
1993/03/15 | 310 | 310 | 307 | 307 | 10,000 |
1993/03/12 | 310 | 310 | 305 | 306 | 38,000 |
1993/03/11 | 305 | 309 | 300 | 300 | 26,000 |
1993/03/10 | 302 | 310 | 300 | 300 | 35,000 |
1993/03/09 | 310 | 312 | 300 | 300 | 40,000 |
1993/03/08 | 305 | 309 | 295 | 308 | 13,000 |
1993/03/05 | 296 | 300 | 296 | 300 | 13,000 |
1993/03/04 | 291 | 300 | 291 | 291 | 19,000 |
1993/03/03 | 291 | 292 | 291 | 291 | 24,000 |
1993/03/02 | 298 | 305 | 290 | 292 | 24,000 |
1993/03/01 | 304 | 310 | 302 | 302 | 27,000 |
1993/02/26 | 301 | 301 | 295 | 299 | 36,000 |
1993/02/25 | 301 | 305 | 301 | 301 | 9,000 |
1993/02/24 | 302 | 305 | 301 | 301 | 18,000 |
1993/02/23 | 302 | 307 | 300 | 300 | 14,000 |
1993/02/22 | 302 | 305 | 300 | 302 | 28,000 |
1993/02/19 | 302 | 307 | 302 | 302 | 19,000 |
1993/02/18 | 305 | 305 | 302 | 305 | 9,000 |
1993/02/17 | 309 | 309 | 305 | 305 | 5,000 |
1993/02/16 | 310 | 310 | 301 | 301 | 5,000 |
1993/02/15 | 310 | 310 | 300 | 300 | 17,000 |
1993/02/12 | 305 | 310 | 302 | 310 | 9,000 |
1993/02/10 | 303 | 303 | 300 | 300 | 10,000 |
1993/02/09 | 310 | 310 | 300 | 303 | 13,000 |
1993/02/08 | 320 | 320 | 315 | 315 | 23,000 |
1993/02/05 | 312 | 313 | 307 | 313 | 12,000 |
1993/02/04 | 323 | 324 | 307 | 307 | 12,000 |
1993/02/03 | 320 | 325 | 306 | 324 | 29,000 |
1993/02/02 | 300 | 319 | 300 | 319 | 18,000 |
1993/02/01 | 300 | 300 | 298 | 300 | 19,000 |
1993/01/29 | 300 | 304 | 299 | 299 | 19,000 |
1993/01/28 | 300 | 300 | 295 | 300 | 18,000 |
1993/01/27 | 300 | 300 | 290 | 295 | 30,000 |
1993/01/26 | 280 | 295 | 280 | 295 | 17,000 |
1993/01/25 | 290 | 290 | 285 | 285 | 5,000 |
1993/01/22 | 294 | 294 | 290 | 290 | 16,000 |
1993/01/21 | 295 | 295 | 295 | 295 | 1,000 |
1993/01/20 | 297 | 299 | 294 | 294 | 16,000 |
1993/01/19 | 292 | 297 | 292 | 297 | 5,000 |
1993/01/18 | 300 | 300 | 297 | 297 | 7,000 |
1993/01/14 | 298 | 301 | 298 | 299 | 19,000 |
1993/01/13 | 305 | 305 | 295 | 300 | 10,000 |
1993/01/12 | 319 | 319 | 314 | 315 | 7,000 |
1993/01/11 | 322 | 323 | 320 | 320 | 5,000 |
1993/01/08 | 329 | 329 | 321 | 325 | 39,000 |
1993/01/07 | 328 | 342 | 320 | 322 | 79,000 |
1993/01/06 | 309 | 320 | 305 | 315 | 93,000 |
1993/01/05 | 300 | 305 | 290 | 290 | 30,000 |
1993/01/04 | 300 | 302 | 300 | 302 | 5,000 |