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 |
---|---|---|---|---|---|
1998/12/30 | 174 | 174 | 174 | 174 | 14,000 |
1998/12/29 | 189 | 189 | 189 | 189 | 9,000 |
1998/12/28 | 192 | 192 | 192 | 192 | 21,000 |
1998/12/25 | 196 | 196 | 190 | 192 | 14,000 |
1998/12/24 | 199 | 200 | 196 | 196 | 51,000 |
1998/12/22 | 200 | 200 | 191 | 196 | 113,000 |
1998/12/21 | 188 | 188 | 178 | 180 | 7,000 |
1998/12/18 | 176 | 178 | 176 | 178 | 3,000 |
1998/12/17 | 175 | 180 | 175 | 180 | 6,000 |
1998/12/16 | 177 | 177 | 177 | 177 | 3,000 |
1998/12/15 | 180 | 180 | 178 | 178 | 12,000 |
1998/12/14 | 182 | 182 | 179 | 182 | 29,000 |
1998/12/11 | 177 | 192 | 177 | 181 | 13,000 |
1998/12/10 | 182 | 200 | 180 | 200 | 46,000 |
1998/12/09 | 182 | 184 | 182 | 184 | 9,000 |
1998/12/08 | 180 | 181 | 180 | 181 | 9,000 |
1998/12/07 | 180 | 180 | 180 | 180 | 5,000 |
1998/12/04 | 182 | 182 | 181 | 181 | 7,000 |
1998/12/03 | 190 | 191 | 182 | 182 | 11,000 |
1998/12/02 | 190 | 190 | 190 | 190 | 7,000 |
1998/12/01 | 195 | 195 | 190 | 190 | 24,000 |
1998/11/30 | 201 | 201 | 200 | 200 | 32,000 |
1998/11/27 | 200 | 210 | 200 | 201 | 61,000 |
1998/11/26 | 180 | 195 | 180 | 195 | 38,000 |
1998/11/25 | 185 | 185 | 175 | 180 | 27,000 |
1998/11/24 | 182 | 182 | 175 | 180 | 24,000 |
1998/11/20 | 185 | 185 | 171 | 171 | 13,000 |
1998/11/19 | 170 | 189 | 170 | 185 | 35,000 |
1998/11/18 | 168 | 168 | 168 | 168 | 6,000 |
1998/11/17 | 172 | 172 | 168 | 168 | 6,000 |
1998/11/16 | 170 | 170 | 168 | 170 | 5,000 |
1998/11/13 | 169 | 169 | 167 | 167 | 14,000 |
1998/11/12 | 165 | 166 | 165 | 166 | 15,000 |
1998/11/11 | 166 | 166 | 162 | 164 | 8,000 |
1998/11/10 | 170 | 174 | 165 | 165 | 17,000 |
1998/11/09 | 166 | 170 | 165 | 166 | 7,000 |
1998/11/06 | 165 | 166 | 165 | 166 | 2,000 |
1998/11/05 | 171 | 171 | 165 | 165 | 4,000 |
1998/11/04 | 172 | 174 | 171 | 171 | 13,000 |
1998/11/02 | 167 | 171 | 167 | 171 | 7,000 |
1998/10/30 | 175 | 175 | 171 | 171 | 7,000 |
1998/10/29 | 161 | 174 | 160 | 161 | 18,000 |
1998/10/28 | 166 | 175 | 160 | 160 | 16,000 |
1998/10/27 | 175 | 175 | 160 | 165 | 17,000 |
1998/10/26 | 175 | 175 | 165 | 165 | 8,000 |
1998/10/23 | 171 | 174 | 170 | 174 | 17,000 |
1998/10/22 | 170 | 170 | 170 | 170 | 12,000 |
1998/10/21 | 168 | 169 | 160 | 160 | 12,000 |
1998/10/20 | 151 | 166 | 151 | 166 | 4,000 |
1998/10/19 | 152 | 169 | 151 | 168 | 10,000 |
1998/10/16 | 150 | 151 | 150 | 151 | 6,000 |
1998/10/15 | 160 | 162 | 151 | 151 | 17,000 |
1998/10/14 | 160 | 160 | 160 | 160 | 2,000 |
1998/10/13 | 165 | 165 | 160 | 160 | 17,000 |
1998/10/12 | 165 | 170 | 160 | 165 | 15,000 |
1998/10/09 | 165 | 165 | 165 | 165 | 25,000 |
1998/10/08 | 170 | 170 | 165 | 165 | 9,000 |
1998/10/07 | 151 | 170 | 151 | 170 | 48,000 |
1998/10/06 | 161 | 161 | 150 | 150 | 36,000 |
1998/10/05 | 151 | 157 | 151 | 151 | 11,000 |
1998/10/02 | 152 | 152 | 150 | 150 | 65,000 |
1998/10/01 | 170 | 170 | 151 | 151 | 31,000 |
1998/09/30 | 172 | 174 | 170 | 170 | 22,000 |
1998/09/29 | 180 | 180 | 170 | 170 | 59,000 |
1998/09/28 | 189 | 189 | 180 | 180 | 22,000 |
1998/09/25 | 181 | 181 | 179 | 179 | 38,000 |
1998/09/24 | 186 | 186 | 181 | 186 | 17,000 |
1998/09/22 | 187 | 187 | 183 | 186 | 9,000 |
1998/09/21 | 180 | 181 | 180 | 181 | 4,000 |
1998/09/18 | 184 | 192 | 184 | 188 | 14,000 |
1998/09/17 | 179 | 180 | 179 | 179 | 4,000 |
1998/09/16 | 189 | 189 | 175 | 180 | 28,000 |
1998/09/14 | 175 | 189 | 175 | 189 | 15,000 |
1998/09/11 | 195 | 195 | 180 | 181 | 14,000 |
1998/09/10 | 198 | 198 | 190 | 190 | 7,000 |
1998/09/09 | 195 | 195 | 190 | 190 | 17,000 |
1998/09/08 | 197 | 200 | 190 | 190 | 23,000 |
1998/09/07 | 180 | 200 | 175 | 197 | 60,000 |
1998/09/04 | 185 | 185 | 181 | 185 | 11,000 |
1998/09/03 | 190 | 190 | 185 | 185 | 16,000 |
1998/09/02 | 196 | 199 | 195 | 198 | 35,000 |
1998/09/01 | 185 | 197 | 180 | 197 | 38,000 |
1998/08/31 | 185 | 190 | 185 | 186 | 6,000 |
1998/08/28 | 180 | 210 | 176 | 200 | 28,000 |
1998/08/27 | 191 | 196 | 189 | 189 | 23,000 |
1998/08/26 | 200 | 200 | 196 | 196 | 12,000 |
1998/08/25 | 199 | 205 | 199 | 205 | 9,000 |
1998/08/24 | 205 | 205 | 200 | 200 | 25,000 |
1998/08/21 | 211 | 215 | 211 | 215 | 3,000 |
1998/08/20 | 210 | 215 | 210 | 215 | 7,000 |
1998/08/19 | 200 | 205 | 200 | 205 | 10,000 |
1998/08/18 | 201 | 203 | 201 | 203 | 11,000 |
1998/08/17 | 210 | 210 | 200 | 200 | 5,000 |
1998/08/14 | 212 | 212 | 205 | 205 | 7,000 |
1998/08/13 | 197 | 212 | 197 | 212 | 28,000 |
1998/08/12 | 201 | 203 | 197 | 197 | 45,000 |
1998/08/11 | 201 | 210 | 201 | 205 | 12,000 |
1998/08/10 | 230 | 230 | 200 | 201 | 18,000 |
1998/08/07 | 226 | 226 | 215 | 215 | 32,000 |
1998/08/06 | 226 | 226 | 226 | 226 | 1,000 |
1998/08/05 | 225 | 225 | 225 | 225 | 2,000 |
1998/08/04 | 224 | 224 | 220 | 220 | 16,000 |
1998/07/31 | 224 | 224 | 223 | 223 | 15,000 |
1998/07/30 | 225 | 227 | 224 | 224 | 17,000 |
1998/07/29 | 224 | 229 | 224 | 229 | 12,000 |
1998/07/28 | 244 | 244 | 222 | 222 | 25,000 |
1998/07/27 | 238 | 238 | 233 | 233 | 4,000 |
1998/07/24 | 233 | 236 | 233 | 236 | 4,000 |
1998/07/23 | 243 | 243 | 238 | 238 | 8,000 |
1998/07/22 | 233 | 234 | 233 | 234 | 4,000 |
1998/07/21 | 235 | 245 | 230 | 245 | 12,000 |
1998/07/17 | 236 | 236 | 233 | 233 | 2,000 |
1998/07/16 | 245 | 245 | 231 | 231 | 6,000 |
1998/07/15 | 250 | 250 | 246 | 246 | 5,000 |
1998/07/14 | 231 | 235 | 231 | 235 | 6,000 |
1998/07/13 | 225 | 230 | 225 | 230 | 10,000 |
1998/07/10 | 245 | 245 | 225 | 225 | 25,000 |
1998/07/09 | 252 | 252 | 242 | 242 | 8,000 |
1998/07/08 | 260 | 260 | 252 | 255 | 25,000 |
1998/07/07 | 260 | 267 | 257 | 260 | 35,000 |
1998/07/06 | 255 | 255 | 252 | 252 | 53,000 |
1998/07/03 | 250 | 253 | 250 | 253 | 40,000 |
1998/07/02 | 264 | 270 | 258 | 258 | 53,000 |
1998/07/01 | 239 | 259 | 239 | 259 | 56,000 |
1998/06/30 | 224 | 236 | 224 | 230 | 40,000 |
1998/06/29 | 230 | 230 | 224 | 225 | 6,000 |
1998/06/26 | 239 | 239 | 230 | 230 | 12,000 |
1998/06/25 | 220 | 230 | 220 | 230 | 13,000 |
1998/06/24 | 230 | 230 | 223 | 225 | 14,000 |
1998/06/23 | 236 | 236 | 225 | 225 | 16,000 |
1998/06/22 | 237 | 237 | 225 | 225 | 6,000 |
1998/06/19 | 242 | 242 | 235 | 235 | 13,000 |
1998/06/18 | 245 | 245 | 239 | 243 | 30,000 |
1998/06/17 | 225 | 238 | 225 | 236 | 30,000 |
1998/06/16 | 215 | 225 | 215 | 225 | 6,000 |
1998/06/15 | 225 | 225 | 225 | 225 | 14,000 |
1998/06/12 | 220 | 230 | 220 | 225 | 31,000 |
1998/06/11 | 226 | 230 | 225 | 230 | 15,000 |
1998/06/10 | 227 | 228 | 227 | 227 | 7,000 |
1998/06/09 | 227 | 230 | 227 | 228 | 4,000 |
1998/06/08 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/05 | 253 | 253 | 230 | 230 | 17,000 |
1998/06/04 | 240 | 243 | 240 | 243 | 6,000 |
1998/06/03 | 239 | 239 | 225 | 225 | 5,000 |
1998/06/02 | 222 | 237 | 222 | 237 | 10,000 |
1998/06/01 | 241 | 241 | 235 | 235 | 16,000 |
1998/05/29 | 245 | 245 | 236 | 240 | 11,000 |
1998/05/28 | 221 | 240 | 220 | 240 | 42,000 |
1998/05/27 | 222 | 222 | 220 | 220 | 3,000 |
1998/05/26 | 220 | 225 | 220 | 225 | 19,000 |
1998/05/25 | 220 | 225 | 220 | 222 | 6,000 |
1998/05/22 | 231 | 235 | 225 | 225 | 13,000 |
1998/05/21 | 238 | 238 | 221 | 221 | 22,000 |
1998/05/20 | 233 | 233 | 233 | 233 | 1,000 |
1998/05/18 | 220 | 225 | 220 | 223 | 14,000 |
1998/05/15 | 220 | 220 | 215 | 220 | 57,000 |
1998/05/14 | 224 | 224 | 220 | 220 | 13,000 |
1998/05/13 | 221 | 221 | 221 | 221 | 3,000 |
1998/05/12 | 240 | 240 | 220 | 220 | 8,000 |
1998/05/08 | 235 | 240 | 235 | 240 | 12,000 |
1998/05/07 | 221 | 235 | 220 | 235 | 5,000 |
1998/05/06 | 235 | 235 | 221 | 221 | 21,000 |
1998/05/01 | 245 | 245 | 235 | 235 | 2,000 |
1998/04/30 | 235 | 240 | 235 | 240 | 21,000 |
1998/04/28 | 240 | 240 | 236 | 236 | 9,000 |
1998/04/27 | 241 | 241 | 241 | 241 | 6,000 |
1998/04/24 | 235 | 236 | 235 | 236 | 6,000 |
1998/04/23 | 240 | 245 | 240 | 245 | 13,000 |
1998/04/22 | 245 | 245 | 235 | 235 | 2,000 |
1998/04/21 | 240 | 245 | 240 | 245 | 8,000 |
1998/04/20 | 235 | 235 | 235 | 235 | 4,000 |
1998/04/17 | 245 | 245 | 240 | 240 | 7,000 |
1998/04/16 | 250 | 255 | 245 | 245 | 12,000 |
1998/04/15 | 257 | 257 | 250 | 255 | 3,000 |
1998/04/14 | 265 | 265 | 257 | 257 | 4,000 |
1998/04/13 | 250 | 250 | 250 | 250 | 4,000 |
1998/04/10 | 270 | 270 | 268 | 268 | 2,000 |
1998/04/09 | 250 | 270 | 250 | 270 | 15,000 |
1998/04/08 | 249 | 249 | 245 | 247 | 11,000 |
1998/04/07 | 240 | 245 | 238 | 244 | 19,000 |
1998/04/06 | 226 | 238 | 226 | 238 | 29,000 |
1998/04/03 | 225 | 239 | 225 | 225 | 19,000 |
1998/04/02 | 245 | 245 | 221 | 221 | 49,000 |
1998/04/01 | 247 | 252 | 245 | 252 | 30,000 |
1998/03/31 | 280 | 280 | 251 | 252 | 23,000 |
1998/03/30 | 290 | 294 | 270 | 270 | 18,000 |
1998/03/27 | 291 | 291 | 280 | 280 | 3,000 |
1998/03/26 | 276 | 280 | 270 | 278 | 14,000 |
1998/03/25 | 276 | 281 | 276 | 281 | 6,000 |
1998/03/24 | 290 | 290 | 276 | 278 | 5,000 |
1998/03/23 | 297 | 297 | 290 | 290 | 3,000 |
1998/03/20 | 296 | 299 | 291 | 297 | 39,000 |
1998/03/19 | 276 | 276 | 276 | 276 | 3,000 |
1998/03/18 | 292 | 292 | 275 | 290 | 18,000 |
1998/03/17 | 290 | 291 | 290 | 291 | 12,000 |
1998/03/16 | 291 | 292 | 291 | 292 | 6,000 |
1998/03/13 | 293 | 295 | 288 | 290 | 27,000 |
1998/03/12 | 290 | 296 | 290 | 292 | 37,000 |
1998/03/11 | 296 | 296 | 290 | 296 | 38,000 |
1998/03/10 | 300 | 300 | 291 | 291 | 38,000 |
1998/03/09 | 301 | 303 | 296 | 300 | 33,000 |
1998/03/06 | 287 | 293 | 287 | 293 | 25,000 |
1998/03/05 | 293 | 293 | 290 | 290 | 9,000 |
1998/03/04 | 299 | 304 | 291 | 291 | 21,000 |
1998/03/03 | 302 | 309 | 290 | 290 | 123,000 |
1998/03/02 | 296 | 310 | 289 | 290 | 152,000 |
1998/02/27 | 301 | 305 | 291 | 291 | 19,000 |
1998/02/26 | 280 | 291 | 280 | 291 | 19,000 |
1998/02/25 | 274 | 280 | 274 | 280 | 16,000 |
1998/02/24 | 273 | 280 | 273 | 276 | 26,000 |
1998/02/23 | 290 | 293 | 285 | 293 | 14,000 |
1998/02/20 | 288 | 290 | 280 | 280 | 21,000 |
1998/02/19 | 295 | 300 | 290 | 298 | 12,000 |
1998/02/18 | 310 | 310 | 300 | 300 | 15,000 |
1998/02/17 | 311 | 320 | 309 | 320 | 22,000 |
1998/02/16 | 327 | 327 | 315 | 316 | 38,000 |
1998/02/13 | 330 | 344 | 315 | 317 | 225,000 |
1998/02/12 | 307 | 317 | 303 | 310 | 248,000 |
1998/02/10 | 285 | 300 | 285 | 300 | 41,000 |
1998/02/09 | 280 | 291 | 280 | 291 | 10,000 |
1998/02/06 | 284 | 284 | 275 | 275 | 22,000 |
1998/02/05 | 261 | 275 | 255 | 275 | 27,000 |
1998/02/04 | 274 | 275 | 266 | 266 | 20,000 |
1998/02/03 | 285 | 290 | 274 | 274 | 31,000 |
1998/02/02 | 285 | 285 | 280 | 285 | 17,000 |
1998/01/30 | 269 | 275 | 268 | 270 | 37,000 |
1998/01/29 | 335 | 335 | 290 | 290 | 50,000 |
1998/01/28 | 300 | 320 | 300 | 320 | 62,000 |
1998/01/27 | 290 | 290 | 279 | 285 | 64,000 |
1998/01/26 | 281 | 290 | 280 | 290 | 38,000 |
1998/01/23 | 232 | 245 | 232 | 245 | 19,000 |
1998/01/22 | 230 | 245 | 230 | 235 | 17,000 |
1998/01/21 | 240 | 240 | 232 | 235 | 23,000 |
1998/01/20 | 226 | 235 | 226 | 230 | 20,000 |
1998/01/19 | 220 | 226 | 220 | 225 | 11,000 |
1998/01/16 | 190 | 195 | 190 | 190 | 18,000 |
1998/01/14 | 180 | 190 | 180 | 190 | 13,000 |
1998/01/13 | 191 | 191 | 180 | 190 | 8,000 |
1998/01/12 | 191 | 191 | 190 | 190 | 13,000 |
1998/01/09 | 200 | 200 | 195 | 195 | 10,000 |
1998/01/08 | 191 | 200 | 190 | 200 | 17,000 |
1998/01/07 | 200 | 200 | 200 | 200 | 12,000 |
1998/01/06 | 199 | 209 | 199 | 209 | 7,000 |
1998/01/05 | 210 | 210 | 210 | 210 | 1,000 |