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 |
---|---|---|---|---|---|
1994/12/30 | 470 | 470 | 469 | 469 | 5,000 |
1994/12/29 | 475 | 475 | 470 | 470 | 2,000 |
1994/12/28 | 490 | 490 | 479 | 480 | 15,000 |
1994/12/27 | 480 | 494 | 480 | 494 | 46,000 |
1994/12/26 | 440 | 460 | 440 | 460 | 47,000 |
1994/12/22 | 440 | 442 | 427 | 430 | 71,000 |
1994/12/21 | 445 | 448 | 440 | 442 | 31,000 |
1994/12/20 | 451 | 452 | 440 | 440 | 28,000 |
1994/12/19 | 455 | 455 | 450 | 450 | 13,000 |
1994/12/16 | 454 | 457 | 454 | 455 | 9,000 |
1994/12/15 | 460 | 460 | 450 | 450 | 36,000 |
1994/12/14 | 475 | 485 | 455 | 455 | 35,000 |
1994/12/13 | 497 | 497 | 480 | 480 | 75,000 |
1994/12/12 | 490 | 498 | 485 | 495 | 58,000 |
1994/12/09 | 470 | 475 | 465 | 470 | 13,000 |
1994/12/08 | 478 | 479 | 465 | 475 | 23,000 |
1994/12/07 | 490 | 490 | 479 | 480 | 13,000 |
1994/12/06 | 490 | 490 | 489 | 490 | 8,000 |
1994/12/02 | 476 | 490 | 470 | 490 | 23,000 |
1994/12/01 | 472 | 480 | 471 | 476 | 6,000 |
1994/11/30 | 475 | 475 | 470 | 473 | 14,000 |
1994/11/29 | 480 | 480 | 475 | 480 | 22,000 |
1994/11/28 | 484 | 490 | 480 | 484 | 15,000 |
1994/11/25 | 455 | 470 | 455 | 470 | 10,000 |
1994/11/24 | 455 | 455 | 455 | 455 | 27,000 |
1994/11/22 | 515 | 515 | 490 | 500 | 24,000 |
1994/11/21 | 509 | 518 | 505 | 515 | 39,000 |
1994/11/18 | 495 | 501 | 495 | 500 | 48,000 |
1994/11/17 | 518 | 518 | 490 | 495 | 102,000 |
1994/11/16 | 545 | 567 | 525 | 530 | 693,000 |
1994/11/15 | 515 | 545 | 515 | 545 | 301,000 |
1994/11/14 | 500 | 515 | 500 | 515 | 70,000 |
1994/11/11 | 506 | 510 | 496 | 507 | 89,000 |
1994/11/10 | 518 | 518 | 510 | 510 | 96,000 |
1994/11/09 | 511 | 520 | 508 | 519 | 113,000 |
1994/11/08 | 508 | 520 | 507 | 510 | 113,000 |
1994/11/07 | 513 | 513 | 507 | 507 | 62,000 |
1994/11/04 | 505 | 514 | 503 | 512 | 86,000 |
1994/11/02 | 487 | 511 | 487 | 505 | 89,000 |
1994/11/01 | 475 | 490 | 475 | 486 | 33,000 |
1994/10/31 | 480 | 480 | 475 | 480 | 23,000 |
1994/10/28 | 461 | 465 | 460 | 460 | 15,000 |
1994/10/27 | 452 | 460 | 450 | 456 | 27,000 |
1994/10/26 | 448 | 460 | 448 | 455 | 27,000 |
1994/10/25 | 446 | 450 | 445 | 450 | 22,000 |
1994/10/24 | 446 | 450 | 446 | 450 | 9,000 |
1994/10/21 | 448 | 450 | 446 | 446 | 10,000 |
1994/10/20 | 458 | 461 | 446 | 446 | 25,000 |
1994/10/19 | 450 | 459 | 450 | 459 | 15,000 |
1994/10/18 | 441 | 447 | 441 | 446 | 17,000 |
1994/10/17 | 455 | 455 | 440 | 440 | 25,000 |
1994/10/14 | 456 | 456 | 455 | 455 | 14,000 |
1994/10/13 | 453 | 464 | 453 | 455 | 23,000 |
1994/10/12 | 442 | 450 | 442 | 450 | 17,000 |
1994/10/11 | 453 | 453 | 453 | 453 | 9,000 |
1994/10/07 | 440 | 449 | 440 | 443 | 13,000 |
1994/10/06 | 444 | 447 | 444 | 444 | 18,000 |
1994/10/05 | 445 | 450 | 443 | 444 | 27,000 |
1994/10/04 | 450 | 455 | 441 | 445 | 44,000 |
1994/10/03 | 500 | 500 | 470 | 470 | 35,000 |
1994/09/30 | 523 | 523 | 500 | 510 | 166,000 |
1994/09/29 | 525 | 535 | 523 | 523 | 140,000 |
1994/09/28 | 529 | 530 | 514 | 525 | 300,000 |
1994/09/27 | 513 | 530 | 510 | 519 | 453,000 |
1994/09/26 | 499 | 515 | 495 | 506 | 100,000 |
1994/09/22 | 468 | 494 | 468 | 490 | 95,000 |
1994/09/21 | 460 | 468 | 460 | 463 | 47,000 |
1994/09/20 | 440 | 459 | 440 | 455 | 74,000 |
1994/09/19 | 442 | 449 | 440 | 444 | 40,000 |
1994/09/16 | 437 | 450 | 437 | 441 | 32,000 |
1994/09/14 | 430 | 435 | 430 | 433 | 22,000 |
1994/09/13 | 425 | 435 | 420 | 435 | 11,000 |
1994/09/12 | 415 | 425 | 415 | 425 | 12,000 |
1994/09/09 | 420 | 420 | 418 | 420 | 9,000 |
1994/09/08 | 423 | 423 | 420 | 420 | 11,000 |
1994/09/07 | 425 | 430 | 425 | 425 | 10,000 |
1994/09/06 | 410 | 432 | 410 | 431 | 23,000 |
1994/09/05 | 410 | 410 | 395 | 410 | 32,000 |
1994/09/02 | 420 | 420 | 412 | 415 | 13,000 |
1994/09/01 | 415 | 421 | 410 | 420 | 15,000 |
1994/08/31 | 429 | 429 | 421 | 421 | 7,000 |
1994/08/30 | 437 | 440 | 429 | 429 | 25,000 |
1994/08/29 | 436 | 436 | 436 | 436 | 1,000 |
1994/08/26 | 432 | 439 | 430 | 435 | 20,000 |
1994/08/25 | 437 | 440 | 436 | 436 | 31,000 |
1994/08/24 | 452 | 452 | 446 | 446 | 2,000 |
1994/08/23 | 445 | 448 | 445 | 445 | 7,000 |
1994/08/22 | 457 | 457 | 457 | 457 | 1,000 |
1994/08/19 | 451 | 452 | 451 | 452 | 12,000 |
1994/08/18 | 461 | 461 | 460 | 460 | 5,000 |
1994/08/17 | 453 | 456 | 453 | 456 | 4,000 |
1994/08/16 | 453 | 453 | 453 | 453 | 1,000 |
1994/08/15 | 451 | 455 | 451 | 451 | 12,000 |
1994/08/12 | 450 | 450 | 450 | 450 | 6,000 |
1994/08/11 | 460 | 460 | 459 | 460 | 16,000 |
1994/08/10 | 468 | 468 | 465 | 465 | 7,000 |
1994/08/09 | 470 | 470 | 467 | 468 | 21,000 |
1994/08/08 | 470 | 474 | 470 | 470 | 18,000 |
1994/08/05 | 467 | 472 | 467 | 472 | 8,000 |
1994/08/04 | 466 | 466 | 466 | 466 | 7,000 |
1994/08/03 | 472 | 476 | 471 | 471 | 6,000 |
1994/08/02 | 465 | 465 | 465 | 465 | 3,000 |
1994/08/01 | 460 | 465 | 460 | 461 | 5,000 |
1994/07/29 | 455 | 460 | 455 | 460 | 8,000 |
1994/07/28 | 464 | 464 | 445 | 455 | 34,000 |
1994/07/27 | 482 | 484 | 464 | 464 | 24,000 |
1994/07/26 | 500 | 500 | 485 | 485 | 16,000 |
1994/07/25 | 511 | 511 | 500 | 500 | 23,000 |
1994/07/22 | 500 | 502 | 500 | 501 | 15,000 |
1994/07/21 | 510 | 510 | 497 | 502 | 30,000 |
1994/07/20 | 500 | 501 | 498 | 501 | 29,000 |
1994/07/19 | 501 | 501 | 500 | 500 | 27,000 |
1994/07/18 | 506 | 506 | 501 | 501 | 22,000 |
1994/07/15 | 511 | 511 | 500 | 501 | 32,000 |
1994/07/14 | 505 | 506 | 501 | 501 | 40,000 |
1994/07/13 | 501 | 505 | 501 | 505 | 29,000 |
1994/07/12 | 503 | 510 | 502 | 508 | 18,000 |
1994/07/11 | 502 | 503 | 502 | 502 | 7,000 |
1994/07/08 | 518 | 522 | 501 | 501 | 26,000 |
1994/07/07 | 502 | 520 | 501 | 518 | 24,000 |
1994/07/06 | 517 | 518 | 506 | 506 | 12,000 |
1994/07/05 | 511 | 518 | 510 | 518 | 27,000 |
1994/07/04 | 505 | 505 | 501 | 505 | 12,000 |
1994/07/01 | 524 | 524 | 500 | 500 | 29,000 |
1994/06/30 | 517 | 520 | 505 | 515 | 29,000 |
1994/06/29 | 529 | 529 | 510 | 520 | 11,000 |
1994/06/28 | 500 | 530 | 500 | 530 | 51,000 |
1994/06/27 | 500 | 508 | 495 | 500 | 90,000 |
1994/06/24 | 539 | 539 | 511 | 520 | 95,000 |
1994/06/23 | 555 | 560 | 530 | 533 | 201,000 |
1994/06/22 | 505 | 548 | 495 | 548 | 185,000 |
1994/06/21 | 565 | 570 | 530 | 535 | 552,000 |
1994/06/20 | 558 | 574 | 558 | 559 | 492,000 |
1994/06/17 | 520 | 540 | 520 | 540 | 157,000 |
1994/06/16 | 515 | 520 | 514 | 515 | 53,000 |
1994/06/15 | 519 | 520 | 508 | 510 | 70,000 |
1994/06/14 | 516 | 521 | 515 | 520 | 107,000 |
1994/06/13 | 496 | 506 | 495 | 506 | 53,000 |
1994/06/10 | 498 | 499 | 492 | 492 | 77,000 |
1994/06/09 | 494 | 494 | 486 | 486 | 29,000 |
1994/06/08 | 484 | 490 | 484 | 490 | 47,000 |
1994/06/07 | 475 | 485 | 471 | 485 | 31,000 |
1994/06/06 | 472 | 473 | 467 | 473 | 12,000 |
1994/06/03 | 470 | 470 | 462 | 462 | 29,000 |
1994/06/02 | 465 | 470 | 461 | 470 | 33,000 |
1994/06/01 | 470 | 470 | 460 | 460 | 49,000 |
1994/05/31 | 469 | 473 | 469 | 473 | 21,000 |
1994/05/30 | 470 | 470 | 464 | 464 | 22,000 |
1994/05/27 | 475 | 475 | 469 | 469 | 19,000 |
1994/05/26 | 470 | 475 | 469 | 471 | 61,000 |
1994/05/24 | 470 | 480 | 468 | 470 | 21,000 |
1994/05/23 | 480 | 480 | 467 | 470 | 41,000 |
1994/05/20 | 472 | 485 | 468 | 485 | 75,000 |
1994/05/19 | 478 | 480 | 472 | 473 | 72,000 |
1994/05/18 | 495 | 497 | 483 | 488 | 101,000 |
1994/05/17 | 480 | 500 | 480 | 488 | 376,000 |
1994/05/16 | 466 | 483 | 466 | 476 | 170,000 |
1994/05/13 | 447 | 470 | 447 | 463 | 148,000 |
1994/05/12 | 448 | 449 | 447 | 449 | 34,000 |
1994/05/11 | 427 | 445 | 427 | 443 | 44,000 |
1994/05/10 | 434 | 434 | 427 | 427 | 35,000 |
1994/05/09 | 430 | 439 | 430 | 439 | 29,000 |
1994/05/06 | 435 | 435 | 423 | 423 | 15,000 |
1994/05/02 | 435 | 435 | 435 | 435 | 5,000 |
1994/04/28 | 439 | 450 | 430 | 435 | 51,000 |
1994/04/27 | 425 | 450 | 423 | 443 | 126,000 |
1994/04/26 | 429 | 430 | 415 | 415 | 60,000 |
1994/04/25 | 435 | 435 | 425 | 434 | 37,000 |
1994/04/22 | 429 | 430 | 412 | 430 | 68,000 |
1994/04/21 | 420 | 420 | 410 | 420 | 8,000 |
1994/04/20 | 413 | 424 | 413 | 420 | 27,000 |
1994/04/19 | 426 | 426 | 415 | 415 | 13,000 |
1994/04/18 | 427 | 430 | 426 | 426 | 21,000 |
1994/04/15 | 421 | 424 | 416 | 424 | 23,000 |
1994/04/14 | 422 | 422 | 416 | 416 | 27,000 |
1994/04/13 | 420 | 423 | 407 | 417 | 30,000 |
1994/04/12 | 417 | 423 | 417 | 423 | 24,000 |
1994/04/11 | 415 | 419 | 412 | 412 | 22,000 |
1994/04/08 | 414 | 435 | 400 | 410 | 179,000 |
1994/04/07 | 397 | 400 | 394 | 400 | 120,000 |
1994/04/06 | 400 | 400 | 395 | 395 | 11,000 |
1994/04/04 | 390 | 390 | 380 | 380 | 6,000 |
1994/04/01 | 385 | 390 | 385 | 390 | 11,000 |
1994/03/31 | 386 | 386 | 386 | 386 | 6,000 |
1994/03/30 | 391 | 391 | 385 | 385 | 11,000 |
1994/03/29 | 400 | 400 | 391 | 391 | 22,000 |
1994/03/28 | 390 | 398 | 390 | 391 | 5,000 |
1994/03/25 | 391 | 400 | 391 | 393 | 13,000 |
1994/03/24 | 395 | 395 | 390 | 390 | 24,000 |
1994/03/23 | 410 | 410 | 400 | 400 | 6,000 |
1994/03/22 | 410 | 415 | 408 | 410 | 30,000 |
1994/03/18 | 418 | 418 | 407 | 409 | 38,000 |
1994/03/17 | 400 | 419 | 398 | 418 | 78,000 |
1994/03/16 | 400 | 400 | 400 | 400 | 7,000 |
1994/03/15 | 400 | 400 | 380 | 380 | 34,000 |
1994/03/14 | 398 | 403 | 395 | 400 | 14,000 |
1994/03/11 | 400 | 401 | 395 | 397 | 34,000 |
1994/03/10 | 385 | 400 | 385 | 400 | 48,000 |
1994/03/09 | 380 | 385 | 380 | 385 | 12,000 |
1994/03/08 | 385 | 385 | 380 | 380 | 9,000 |
1994/03/07 | 377 | 385 | 377 | 380 | 26,000 |
1994/03/04 | 365 | 367 | 365 | 367 | 4,000 |
1994/03/03 | 364 | 367 | 363 | 365 | 11,000 |
1994/03/02 | 363 | 364 | 360 | 363 | 11,000 |
1994/03/01 | 361 | 363 | 360 | 363 | 13,000 |
1994/02/28 | 360 | 360 | 360 | 360 | 11,000 |
1994/02/25 | 360 | 362 | 360 | 362 | 11,000 |
1994/02/24 | 359 | 359 | 355 | 355 | 5,000 |
1994/02/23 | 358 | 358 | 355 | 355 | 4,000 |
1994/02/22 | 366 | 366 | 358 | 358 | 11,000 |
1994/02/21 | 361 | 361 | 355 | 361 | 18,000 |
1994/02/18 | 356 | 357 | 356 | 356 | 6,000 |
1994/02/17 | 365 | 365 | 357 | 357 | 6,000 |
1994/02/16 | 367 | 370 | 367 | 368 | 7,000 |
1994/02/15 | 357 | 362 | 357 | 362 | 11,000 |
1994/02/14 | 379 | 380 | 371 | 372 | 9,000 |
1994/02/10 | 387 | 390 | 387 | 390 | 22,000 |
1994/02/09 | 391 | 391 | 386 | 387 | 18,000 |
1994/02/08 | 390 | 400 | 386 | 386 | 14,000 |
1994/02/07 | 385 | 385 | 380 | 385 | 27,000 |
1994/02/04 | 390 | 390 | 388 | 390 | 19,000 |
1994/02/03 | 400 | 400 | 385 | 385 | 41,000 |
1994/02/02 | 394 | 395 | 390 | 393 | 25,000 |
1994/02/01 | 393 | 405 | 390 | 390 | 66,000 |
1994/01/31 | 393 | 393 | 390 | 390 | 24,000 |
1994/01/28 | 356 | 363 | 352 | 363 | 15,000 |
1994/01/27 | 350 | 360 | 350 | 355 | 11,000 |
1994/01/26 | 346 | 355 | 346 | 355 | 3,000 |
1994/01/25 | 342 | 345 | 342 | 342 | 8,000 |
1994/01/24 | 345 | 350 | 340 | 341 | 33,000 |
1994/01/21 | 365 | 375 | 365 | 365 | 5,000 |
1994/01/20 | 372 | 372 | 365 | 367 | 18,000 |
1994/01/19 | 370 | 375 | 365 | 371 | 17,000 |
1994/01/18 | 380 | 385 | 380 | 380 | 9,000 |
1994/01/17 | 398 | 400 | 374 | 385 | 49,000 |
1994/01/14 | 365 | 390 | 365 | 390 | 28,000 |
1994/01/13 | 355 | 365 | 354 | 365 | 26,000 |
1994/01/12 | 336 | 350 | 336 | 350 | 21,000 |
1994/01/11 | 346 | 350 | 346 | 346 | 20,000 |
1994/01/10 | 320 | 338 | 320 | 338 | 14,000 |
1994/01/07 | 310 | 320 | 310 | 315 | 22,000 |
1994/01/06 | 320 | 320 | 320 | 320 | 5,000 |
1994/01/05 | 310 | 310 | 310 | 310 | 1,000 |
1994/01/04 | 310 | 312 | 307 | 312 | 10,000 |