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 |
---|---|---|---|---|---|
1999/12/30 | 175 | 177 | 175 | 177 | 2,000 |
1999/12/29 | 175 | 180 | 175 | 180 | 3,000 |
1999/12/28 | 187 | 187 | 175 | 175 | 2,000 |
1999/12/27 | 200 | 200 | 180 | 180 | 15,000 |
1999/12/24 | 180 | 180 | 171 | 175 | 34,000 |
1999/12/22 | 185 | 185 | 180 | 180 | 11,000 |
1999/12/20 | 181 | 188 | 181 | 185 | 11,000 |
1999/12/17 | 190 | 206 | 190 | 190 | 39,000 |
1999/12/16 | 191 | 197 | 190 | 197 | 16,000 |
1999/12/15 | 200 | 200 | 191 | 191 | 3,000 |
1999/12/14 | 190 | 190 | 185 | 190 | 13,000 |
1999/12/13 | 208 | 208 | 208 | 208 | 1,000 |
1999/12/10 | 195 | 210 | 187 | 210 | 28,000 |
1999/12/09 | 195 | 195 | 190 | 195 | 7,000 |
1999/12/08 | 193 | 195 | 193 | 195 | 10,000 |
1999/12/07 | 204 | 204 | 191 | 191 | 4,000 |
1999/12/06 | 200 | 210 | 193 | 210 | 19,000 |
1999/12/03 | 200 | 200 | 195 | 195 | 9,000 |
1999/12/02 | 197 | 208 | 197 | 200 | 9,000 |
1999/12/01 | 204 | 208 | 195 | 195 | 3,000 |
1999/11/30 | 207 | 210 | 195 | 195 | 14,000 |
1999/11/29 | 187 | 197 | 187 | 193 | 16,000 |
1999/11/26 | 210 | 210 | 200 | 201 | 16,000 |
1999/11/25 | 199 | 200 | 196 | 196 | 25,000 |
1999/11/24 | 209 | 209 | 200 | 200 | 6,000 |
1999/11/22 | 198 | 209 | 198 | 209 | 33,000 |
1999/11/19 | 200 | 208 | 198 | 202 | 13,000 |
1999/11/18 | 228 | 228 | 205 | 205 | 7,000 |
1999/11/17 | 190 | 198 | 185 | 198 | 14,000 |
1999/11/16 | 180 | 189 | 180 | 189 | 15,000 |
1999/11/15 | 190 | 190 | 185 | 185 | 6,000 |
1999/11/12 | 201 | 201 | 200 | 200 | 34,000 |
1999/11/11 | 211 | 211 | 201 | 201 | 14,000 |
1999/11/10 | 208 | 211 | 207 | 211 | 11,000 |
1999/11/09 | 212 | 217 | 207 | 212 | 20,000 |
1999/11/08 | 206 | 214 | 206 | 207 | 17,000 |
1999/11/05 | 220 | 225 | 220 | 220 | 9,000 |
1999/11/04 | 224 | 230 | 220 | 220 | 29,000 |
1999/11/02 | 230 | 230 | 225 | 225 | 6,000 |
1999/11/01 | 226 | 227 | 224 | 224 | 12,000 |
1999/10/29 | 223 | 232 | 223 | 224 | 6,000 |
1999/10/28 | 222 | 225 | 222 | 222 | 8,000 |
1999/10/27 | 233 | 233 | 222 | 223 | 15,000 |
1999/10/26 | 232 | 232 | 221 | 221 | 3,000 |
1999/10/25 | 223 | 223 | 221 | 222 | 8,000 |
1999/10/22 | 225 | 225 | 223 | 223 | 13,000 |
1999/10/21 | 225 | 226 | 224 | 225 | 12,000 |
1999/10/20 | 225 | 230 | 225 | 230 | 14,000 |
1999/10/19 | 225 | 230 | 225 | 230 | 7,000 |
1999/10/18 | 228 | 228 | 225 | 225 | 31,000 |
1999/10/15 | 230 | 231 | 228 | 228 | 26,000 |
1999/10/14 | 229 | 239 | 228 | 239 | 21,000 |
1999/10/13 | 230 | 244 | 227 | 244 | 17,000 |
1999/10/12 | 227 | 247 | 227 | 247 | 18,000 |
1999/10/08 | 227 | 233 | 227 | 227 | 5,000 |
1999/10/07 | 226 | 234 | 226 | 233 | 26,000 |
1999/10/06 | 238 | 238 | 226 | 226 | 5,000 |
1999/10/05 | 229 | 251 | 229 | 248 | 12,000 |
1999/10/04 | 225 | 229 | 225 | 225 | 21,000 |
1999/10/01 | 230 | 230 | 225 | 226 | 19,000 |
1999/09/30 | 227 | 232 | 227 | 231 | 24,000 |
1999/09/29 | 229 | 229 | 226 | 228 | 31,000 |
1999/09/28 | 229 | 229 | 229 | 229 | 7,000 |
1999/09/27 | 246 | 246 | 229 | 229 | 9,000 |
1999/09/24 | 230 | 230 | 225 | 226 | 25,000 |
1999/09/22 | 227 | 230 | 226 | 230 | 17,000 |
1999/09/21 | 241 | 245 | 220 | 225 | 23,000 |
1999/09/20 | 246 | 249 | 245 | 249 | 6,000 |
1999/09/17 | 240 | 241 | 240 | 241 | 6,000 |
1999/09/16 | 242 | 242 | 240 | 240 | 2,000 |
1999/09/14 | 245 | 248 | 244 | 245 | 9,000 |
1999/09/13 | 240 | 246 | 240 | 246 | 13,000 |
1999/09/10 | 245 | 255 | 231 | 238 | 36,000 |
1999/09/09 | 251 | 255 | 250 | 255 | 27,000 |
1999/09/08 | 253 | 255 | 253 | 253 | 4,000 |
1999/09/07 | 269 | 269 | 252 | 266 | 6,000 |
1999/09/06 | 269 | 269 | 269 | 269 | 31,000 |
1999/09/03 | 265 | 269 | 251 | 269 | 44,000 |
1999/09/02 | 251 | 261 | 248 | 261 | 51,000 |
1999/09/01 | 250 | 255 | 249 | 252 | 19,000 |
1999/08/31 | 248 | 252 | 248 | 248 | 9,000 |
1999/08/30 | 258 | 258 | 249 | 249 | 7,000 |
1999/08/27 | 260 | 260 | 258 | 258 | 4,000 |
1999/08/26 | 248 | 250 | 247 | 250 | 23,000 |
1999/08/25 | 247 | 259 | 245 | 246 | 49,000 |
1999/08/24 | 246 | 246 | 246 | 246 | 4,000 |
1999/08/23 | 249 | 249 | 245 | 245 | 17,000 |
1999/08/20 | 242 | 245 | 242 | 245 | 6,000 |
1999/08/19 | 245 | 245 | 240 | 242 | 20,000 |
1999/08/18 | 260 | 260 | 250 | 260 | 12,000 |
1999/08/17 | 255 | 279 | 255 | 270 | 43,000 |
1999/08/16 | 243 | 249 | 243 | 246 | 5,000 |
1999/08/13 | 240 | 242 | 240 | 242 | 4,000 |
1999/08/12 | 240 | 241 | 240 | 240 | 14,000 |
1999/08/11 | 234 | 240 | 234 | 240 | 4,000 |
1999/08/10 | 240 | 240 | 232 | 232 | 10,000 |
1999/08/09 | 234 | 234 | 231 | 233 | 17,000 |
1999/08/06 | 238 | 240 | 235 | 235 | 24,000 |
1999/08/05 | 251 | 251 | 240 | 240 | 20,000 |
1999/08/04 | 255 | 260 | 251 | 251 | 11,000 |
1999/08/03 | 250 | 251 | 250 | 251 | 37,000 |
1999/08/02 | 250 | 257 | 250 | 250 | 17,000 |
1999/07/30 | 263 | 263 | 249 | 250 | 38,000 |
1999/07/29 | 272 | 273 | 270 | 270 | 10,000 |
1999/07/28 | 284 | 284 | 267 | 272 | 35,000 |
1999/07/27 | 293 | 293 | 280 | 282 | 39,000 |
1999/07/26 | 300 | 307 | 290 | 293 | 112,000 |
1999/07/23 | 290 | 310 | 275 | 290 | 374,000 |
1999/07/22 | 255 | 329 | 255 | 320 | 587,000 |
1999/07/21 | 255 | 255 | 250 | 254 | 42,000 |
1999/07/19 | 252 | 252 | 246 | 250 | 22,000 |
1999/07/16 | 243 | 253 | 243 | 253 | 15,000 |
1999/07/15 | 245 | 249 | 243 | 249 | 20,000 |
1999/07/14 | 253 | 254 | 252 | 252 | 12,000 |
1999/07/13 | 255 | 255 | 253 | 253 | 19,000 |
1999/07/12 | 251 | 255 | 251 | 252 | 17,000 |
1999/07/09 | 248 | 250 | 245 | 250 | 10,000 |
1999/07/08 | 250 | 250 | 250 | 250 | 10,000 |
1999/07/07 | 258 | 258 | 250 | 250 | 5,000 |
1999/07/06 | 250 | 258 | 249 | 258 | 12,000 |
1999/07/05 | 258 | 259 | 249 | 249 | 20,000 |
1999/07/02 | 249 | 250 | 249 | 250 | 12,000 |
1999/07/01 | 250 | 258 | 249 | 249 | 23,000 |
1999/06/30 | 259 | 259 | 250 | 250 | 30,000 |
1999/06/29 | 253 | 260 | 253 | 259 | 20,000 |
1999/06/28 | 251 | 256 | 250 | 251 | 16,000 |
1999/06/25 | 245 | 245 | 241 | 243 | 26,000 |
1999/06/24 | 250 | 255 | 246 | 246 | 14,000 |
1999/06/23 | 255 | 258 | 250 | 258 | 23,000 |
1999/06/22 | 259 | 259 | 250 | 255 | 10,000 |
1999/06/21 | 259 | 259 | 254 | 259 | 16,000 |
1999/06/18 | 259 | 259 | 258 | 258 | 15,000 |
1999/06/17 | 256 | 260 | 256 | 258 | 19,000 |
1999/06/16 | 254 | 255 | 253 | 253 | 12,000 |
1999/06/15 | 258 | 259 | 256 | 259 | 20,000 |
1999/06/14 | 253 | 259 | 253 | 255 | 9,000 |
1999/06/11 | 267 | 267 | 250 | 250 | 18,000 |
1999/06/10 | 242 | 242 | 242 | 242 | 4,000 |
1999/06/09 | 240 | 241 | 240 | 241 | 3,000 |
1999/06/08 | 240 | 240 | 240 | 240 | 4,000 |
1999/06/07 | 250 | 251 | 247 | 248 | 9,000 |
1999/06/04 | 244 | 245 | 244 | 245 | 7,000 |
1999/06/03 | 240 | 240 | 240 | 240 | 8,000 |
1999/06/02 | 240 | 240 | 237 | 240 | 12,000 |
1999/06/01 | 235 | 240 | 230 | 240 | 11,000 |
1999/05/31 | 230 | 240 | 230 | 240 | 14,000 |
1999/05/28 | 231 | 239 | 231 | 233 | 20,000 |
1999/05/27 | 231 | 240 | 231 | 236 | 22,000 |
1999/05/26 | 230 | 230 | 230 | 230 | 6,000 |
1999/05/25 | 231 | 240 | 231 | 240 | 15,000 |
1999/05/24 | 245 | 245 | 240 | 240 | 21,000 |
1999/05/21 | 240 | 240 | 240 | 240 | 9,000 |
1999/05/20 | 245 | 245 | 240 | 244 | 26,000 |
1999/05/19 | 240 | 245 | 240 | 245 | 8,000 |
1999/05/18 | 248 | 254 | 248 | 253 | 23,000 |
1999/05/17 | 261 | 261 | 240 | 240 | 25,000 |
1999/05/14 | 270 | 270 | 258 | 258 | 12,000 |
1999/05/13 | 273 | 273 | 270 | 270 | 4,000 |
1999/05/12 | 269 | 275 | 260 | 270 | 11,000 |
1999/05/11 | 288 | 289 | 275 | 280 | 26,000 |
1999/05/10 | 290 | 290 | 284 | 288 | 53,000 |
1999/05/07 | 265 | 278 | 265 | 270 | 50,000 |
1999/05/06 | 258 | 264 | 256 | 264 | 28,000 |
1999/04/30 | 260 | 260 | 255 | 256 | 34,000 |
1999/04/28 | 250 | 264 | 250 | 257 | 65,000 |
1999/04/27 | 240 | 249 | 240 | 246 | 55,000 |
1999/04/26 | 240 | 245 | 240 | 242 | 27,000 |
1999/04/23 | 245 | 245 | 240 | 240 | 6,000 |
1999/04/22 | 240 | 241 | 240 | 240 | 15,000 |
1999/04/21 | 242 | 245 | 240 | 245 | 27,000 |
1999/04/20 | 250 | 250 | 242 | 242 | 20,000 |
1999/04/19 | 238 | 242 | 238 | 242 | 25,000 |
1999/04/16 | 242 | 242 | 240 | 240 | 12,000 |
1999/04/15 | 238 | 244 | 236 | 242 | 13,000 |
1999/04/14 | 246 | 246 | 236 | 241 | 42,000 |
1999/04/13 | 245 | 245 | 241 | 244 | 37,000 |
1999/04/12 | 235 | 250 | 235 | 245 | 25,000 |
1999/04/09 | 255 | 255 | 250 | 250 | 65,000 |
1999/04/08 | 260 | 260 | 245 | 245 | 110,000 |
1999/04/07 | 235 | 264 | 235 | 255 | 89,000 |
1999/04/06 | 240 | 245 | 230 | 233 | 63,000 |
1999/04/05 | 217 | 235 | 217 | 232 | 53,000 |
1999/04/02 | 215 | 215 | 215 | 215 | 25,000 |
1999/04/01 | 215 | 215 | 210 | 211 | 70,000 |
1999/03/31 | 201 | 215 | 201 | 215 | 25,000 |
1999/03/30 | 210 | 210 | 200 | 200 | 14,000 |
1999/03/29 | 220 | 220 | 210 | 210 | 32,000 |
1999/03/26 | 219 | 219 | 210 | 210 | 24,000 |
1999/03/25 | 197 | 211 | 197 | 210 | 21,000 |
1999/03/24 | 196 | 211 | 196 | 197 | 7,000 |
1999/03/23 | 220 | 220 | 194 | 194 | 54,000 |
1999/03/19 | 210 | 215 | 206 | 211 | 33,000 |
1999/03/18 | 214 | 214 | 204 | 206 | 41,000 |
1999/03/17 | 220 | 224 | 213 | 215 | 114,000 |
1999/03/16 | 209 | 219 | 204 | 219 | 63,000 |
1999/03/15 | 205 | 209 | 200 | 209 | 75,000 |
1999/03/12 | 194 | 205 | 194 | 205 | 49,000 |
1999/03/11 | 200 | 200 | 194 | 194 | 32,000 |
1999/03/10 | 195 | 200 | 189 | 200 | 89,000 |
1999/03/09 | 190 | 190 | 187 | 188 | 20,000 |
1999/03/08 | 198 | 198 | 190 | 195 | 39,000 |
1999/03/05 | 187 | 193 | 187 | 193 | 33,000 |
1999/03/04 | 191 | 191 | 185 | 190 | 23,000 |
1999/03/03 | 186 | 191 | 186 | 187 | 17,000 |
1999/03/02 | 191 | 191 | 186 | 186 | 19,000 |
1999/03/01 | 192 | 192 | 185 | 186 | 17,000 |
1999/02/26 | 192 | 192 | 183 | 185 | 21,000 |
1999/02/25 | 183 | 185 | 182 | 182 | 24,000 |
1999/02/24 | 180 | 189 | 180 | 189 | 26,000 |
1999/02/23 | 182 | 182 | 179 | 179 | 22,000 |
1999/02/22 | 188 | 188 | 181 | 182 | 25,000 |
1999/02/19 | 181 | 182 | 180 | 181 | 16,000 |
1999/02/18 | 185 | 185 | 185 | 185 | 25,000 |
1999/02/17 | 190 | 190 | 185 | 185 | 15,000 |
1999/02/16 | 190 | 191 | 185 | 185 | 16,000 |
1999/02/15 | 185 | 193 | 185 | 188 | 44,000 |
1999/02/12 | 185 | 185 | 175 | 175 | 18,000 |
1999/02/10 | 176 | 180 | 175 | 175 | 11,000 |
1999/02/09 | 175 | 175 | 174 | 175 | 18,000 |
1999/02/08 | 180 | 180 | 175 | 175 | 21,000 |
1999/02/05 | 180 | 180 | 175 | 180 | 12,000 |
1999/02/04 | 182 | 182 | 182 | 182 | 5,000 |
1999/02/03 | 182 | 182 | 180 | 181 | 15,000 |
1999/02/02 | 181 | 182 | 181 | 181 | 13,000 |
1999/02/01 | 193 | 193 | 183 | 183 | 15,000 |
1999/01/29 | 185 | 186 | 180 | 186 | 30,000 |
1999/01/28 | 194 | 194 | 180 | 180 | 30,000 |
1999/01/27 | 195 | 195 | 181 | 182 | 21,000 |
1999/01/26 | 193 | 195 | 191 | 195 | 16,000 |
1999/01/25 | 185 | 190 | 181 | 185 | 25,000 |
1999/01/22 | 196 | 196 | 190 | 190 | 23,000 |
1999/01/21 | 176 | 200 | 176 | 198 | 23,000 |
1999/01/20 | 179 | 179 | 175 | 175 | 19,000 |
1999/01/19 | 176 | 179 | 176 | 176 | 6,000 |
1999/01/18 | 175 | 175 | 175 | 175 | 3,000 |
1999/01/14 | 170 | 175 | 170 | 175 | 4,000 |
1999/01/13 | 171 | 171 | 170 | 170 | 6,000 |
1999/01/12 | 172 | 172 | 170 | 170 | 6,000 |
1999/01/11 | 172 | 172 | 171 | 172 | 11,000 |
1999/01/08 | 180 | 181 | 180 | 180 | 3,000 |
1999/01/07 | 182 | 182 | 182 | 182 | 5,000 |
1999/01/06 | 170 | 187 | 170 | 187 | 18,000 |
1999/01/05 | 180 | 180 | 175 | 175 | 5,000 |
1999/01/04 | 170 | 175 | 170 | 170 | 18,000 |