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 |
---|---|---|---|---|---|
2000/12/29 | 170 | 170 | 170 | 170 | 3,000 |
2000/12/28 | 167 | 173 | 167 | 173 | 9,000 |
2000/12/27 | 166 | 171 | 165 | 165 | 20,000 |
2000/12/26 | 180 | 180 | 180 | 180 | 13,000 |
2000/12/25 | 183 | 184 | 180 | 184 | 26,000 |
2000/12/22 | 177 | 183 | 170 | 183 | 46,000 |
2000/12/21 | 167 | 180 | 164 | 180 | 31,000 |
2000/12/20 | 167 | 170 | 166 | 170 | 11,000 |
2000/12/19 | 172 | 172 | 165 | 167 | 83,000 |
2000/12/18 | 175 | 175 | 170 | 170 | 83,000 |
2000/12/15 | 178 | 178 | 178 | 178 | 3,000 |
2000/12/14 | 179 | 180 | 179 | 180 | 3,000 |
2000/12/13 | 181 | 181 | 180 | 180 | 9,000 |
2000/12/12 | 184 | 184 | 180 | 180 | 7,000 |
2000/12/11 | 185 | 185 | 183 | 184 | 6,000 |
2000/12/08 | 173 | 180 | 173 | 180 | 22,000 |
2000/12/07 | 184 | 189 | 181 | 182 | 9,000 |
2000/12/06 | 185 | 186 | 181 | 181 | 12,000 |
2000/12/05 | 180 | 180 | 180 | 180 | 1,000 |
2000/12/04 | 183 | 183 | 180 | 180 | 6,000 |
2000/12/01 | 174 | 182 | 173 | 182 | 12,000 |
2000/11/30 | 179 | 182 | 173 | 173 | 22,000 |
2000/11/28 | 175 | 180 | 175 | 180 | 8,000 |
2000/11/27 | 185 | 188 | 172 | 174 | 20,000 |
2000/11/24 | 182 | 182 | 179 | 180 | 10,000 |
2000/11/22 | 180 | 180 | 179 | 180 | 6,000 |
2000/11/21 | 179 | 179 | 177 | 178 | 5,000 |
2000/11/20 | 180 | 180 | 180 | 180 | 1,000 |
2000/11/17 | 188 | 188 | 176 | 176 | 4,000 |
2000/11/16 | 180 | 180 | 177 | 180 | 7,000 |
2000/11/15 | 185 | 185 | 177 | 177 | 7,000 |
2000/11/14 | 180 | 184 | 180 | 184 | 4,000 |
2000/11/13 | 183 | 183 | 178 | 183 | 10,000 |
2000/11/10 | 177 | 183 | 177 | 183 | 5,000 |
2000/11/09 | 182 | 182 | 182 | 182 | 15,000 |
2000/11/08 | 183 | 183 | 183 | 183 | 3,000 |
2000/11/07 | 177 | 183 | 177 | 183 | 4,000 |
2000/11/06 | 175 | 180 | 175 | 175 | 13,000 |
2000/11/02 | 183 | 183 | 183 | 183 | 9,000 |
2000/11/01 | 180 | 182 | 180 | 180 | 9,000 |
2000/10/31 | 180 | 180 | 179 | 179 | 3,000 |
2000/10/30 | 171 | 173 | 171 | 171 | 12,000 |
2000/10/27 | 180 | 181 | 180 | 181 | 11,000 |
2000/10/26 | 175 | 183 | 175 | 180 | 9,000 |
2000/10/25 | 180 | 180 | 170 | 180 | 17,000 |
2000/10/24 | 185 | 185 | 184 | 185 | 10,000 |
2000/10/23 | 188 | 189 | 188 | 189 | 2,000 |
2000/10/20 | 180 | 189 | 180 | 189 | 7,000 |
2000/10/19 | 175 | 180 | 174 | 180 | 13,000 |
2000/10/18 | 177 | 177 | 171 | 171 | 4,000 |
2000/10/17 | 178 | 178 | 168 | 170 | 14,000 |
2000/10/16 | 180 | 180 | 177 | 178 | 6,000 |
2000/10/13 | 180 | 180 | 175 | 180 | 15,000 |
2000/10/12 | 176 | 180 | 171 | 180 | 20,000 |
2000/10/11 | 184 | 184 | 176 | 183 | 14,000 |
2000/10/10 | 185 | 186 | 185 | 186 | 14,000 |
2000/10/06 | 186 | 192 | 185 | 186 | 15,000 |
2000/10/05 | 187 | 190 | 186 | 190 | 12,000 |
2000/10/04 | 196 | 196 | 185 | 185 | 16,000 |
2000/10/03 | 194 | 194 | 190 | 194 | 11,000 |
2000/10/02 | 195 | 196 | 190 | 196 | 13,000 |
2000/09/29 | 195 | 195 | 185 | 185 | 18,000 |
2000/09/28 | 191 | 191 | 191 | 191 | 3,000 |
2000/09/27 | 195 | 195 | 191 | 192 | 7,000 |
2000/09/26 | 195 | 195 | 194 | 195 | 18,000 |
2000/09/25 | 195 | 195 | 194 | 195 | 17,000 |
2000/09/22 | 198 | 202 | 198 | 200 | 7,000 |
2000/09/21 | 195 | 205 | 195 | 204 | 23,000 |
2000/09/20 | 199 | 200 | 191 | 191 | 12,000 |
2000/09/19 | 195 | 200 | 195 | 200 | 15,000 |
2000/09/18 | 193 | 195 | 192 | 195 | 6,000 |
2000/09/14 | 195 | 198 | 195 | 198 | 11,000 |
2000/09/13 | 195 | 195 | 192 | 195 | 9,000 |
2000/09/12 | 195 | 196 | 191 | 191 | 14,000 |
2000/09/11 | 195 | 196 | 193 | 193 | 35,000 |
2000/09/08 | 195 | 200 | 194 | 195 | 17,000 |
2000/09/07 | 191 | 198 | 191 | 195 | 5,000 |
2000/09/06 | 195 | 195 | 191 | 192 | 11,000 |
2000/09/05 | 195 | 195 | 195 | 195 | 1,000 |
2000/09/04 | 203 | 203 | 193 | 193 | 5,000 |
2000/09/01 | 198 | 198 | 195 | 195 | 12,000 |
2000/08/31 | 203 | 203 | 196 | 198 | 8,000 |
2000/08/30 | 197 | 203 | 197 | 203 | 5,000 |
2000/08/29 | 200 | 208 | 200 | 207 | 6,000 |
2000/08/28 | 205 | 210 | 205 | 209 | 12,000 |
2000/08/25 | 195 | 200 | 192 | 200 | 42,000 |
2000/08/24 | 195 | 204 | 191 | 198 | 28,000 |
2000/08/23 | 195 | 195 | 195 | 195 | 8,000 |
2000/08/22 | 205 | 205 | 192 | 195 | 17,000 |
2000/08/21 | 195 | 195 | 195 | 195 | 5,000 |
2000/08/18 | 200 | 200 | 200 | 200 | 1,000 |
2000/08/16 | 205 | 205 | 205 | 205 | 2,000 |
2000/08/15 | 198 | 198 | 195 | 195 | 100,000 |
2000/08/11 | 201 | 201 | 201 | 201 | 1,000 |
2000/08/10 | 202 | 202 | 202 | 202 | 2,000 |
2000/08/09 | 192 | 204 | 192 | 204 | 12,000 |
2000/08/08 | 193 | 194 | 192 | 194 | 7,000 |
2000/08/07 | 192 | 194 | 192 | 193 | 16,000 |
2000/08/04 | 200 | 200 | 195 | 195 | 8,000 |
2000/08/03 | 195 | 195 | 192 | 192 | 16,000 |
2000/08/02 | 192 | 193 | 192 | 192 | 16,000 |
2000/08/01 | 193 | 195 | 192 | 195 | 10,000 |
2000/07/31 | 194 | 198 | 192 | 192 | 33,000 |
2000/07/28 | 200 | 200 | 194 | 194 | 15,000 |
2000/07/27 | 202 | 202 | 198 | 198 | 4,000 |
2000/07/26 | 207 | 207 | 198 | 198 | 8,000 |
2000/07/25 | 199 | 201 | 199 | 201 | 9,000 |
2000/07/24 | 198 | 199 | 198 | 199 | 4,000 |
2000/07/21 | 210 | 211 | 208 | 208 | 19,000 |
2000/07/19 | 215 | 215 | 210 | 212 | 18,000 |
2000/07/18 | 219 | 220 | 216 | 216 | 14,000 |
2000/07/17 | 219 | 219 | 218 | 218 | 5,000 |
2000/07/14 | 215 | 230 | 215 | 218 | 60,000 |
2000/07/13 | 221 | 221 | 215 | 216 | 14,000 |
2000/07/12 | 221 | 221 | 218 | 218 | 37,000 |
2000/07/11 | 212 | 219 | 212 | 216 | 45,000 |
2000/07/10 | 216 | 220 | 215 | 220 | 22,000 |
2000/07/07 | 214 | 215 | 210 | 215 | 5,000 |
2000/07/06 | 210 | 217 | 210 | 216 | 4,000 |
2000/07/05 | 215 | 220 | 212 | 212 | 45,000 |
2000/07/04 | 230 | 237 | 212 | 212 | 56,000 |
2000/07/03 | 207 | 220 | 206 | 220 | 63,000 |
2000/06/30 | 204 | 206 | 203 | 206 | 14,000 |
2000/06/29 | 206 | 206 | 202 | 202 | 29,000 |
2000/06/28 | 205 | 208 | 204 | 206 | 16,000 |
2000/06/27 | 204 | 204 | 195 | 204 | 36,000 |
2000/06/26 | 209 | 209 | 192 | 195 | 12,000 |
2000/06/23 | 193 | 202 | 192 | 192 | 15,000 |
2000/06/22 | 205 | 205 | 197 | 198 | 20,000 |
2000/06/21 | 210 | 210 | 204 | 205 | 11,000 |
2000/06/20 | 198 | 205 | 197 | 205 | 22,000 |
2000/06/19 | 201 | 201 | 197 | 198 | 44,000 |
2000/06/16 | 202 | 202 | 198 | 200 | 37,000 |
2000/06/15 | 208 | 208 | 205 | 205 | 9,000 |
2000/06/14 | 212 | 212 | 205 | 206 | 47,000 |
2000/06/13 | 201 | 210 | 201 | 202 | 95,000 |
2000/06/12 | 198 | 200 | 196 | 199 | 60,000 |
2000/06/09 | 200 | 200 | 193 | 193 | 32,000 |
2000/06/08 | 195 | 198 | 195 | 195 | 8,000 |
2000/06/07 | 200 | 200 | 198 | 200 | 4,000 |
2000/06/06 | 200 | 200 | 200 | 200 | 2,000 |
2000/06/05 | 191 | 191 | 190 | 190 | 5,000 |
2000/06/02 | 198 | 198 | 190 | 190 | 4,000 |
2000/06/01 | 199 | 199 | 199 | 199 | 1,000 |
2000/05/31 | 185 | 200 | 185 | 200 | 6,000 |
2000/05/30 | 199 | 200 | 195 | 195 | 13,000 |
2000/05/29 | 199 | 199 | 199 | 199 | 1,000 |
2000/05/26 | 200 | 200 | 190 | 190 | 20,000 |
2000/05/25 | 186 | 190 | 186 | 190 | 3,000 |
2000/05/24 | 185 | 190 | 185 | 187 | 4,000 |
2000/05/23 | 200 | 200 | 195 | 200 | 6,000 |
2000/05/22 | 200 | 200 | 194 | 194 | 15,000 |
2000/05/19 | 200 | 200 | 182 | 192 | 19,000 |
2000/05/18 | 200 | 200 | 200 | 200 | 3,000 |
2000/05/17 | 205 | 205 | 200 | 200 | 19,000 |
2000/05/16 | 200 | 200 | 195 | 195 | 11,000 |
2000/05/15 | 200 | 200 | 198 | 200 | 9,000 |
2000/05/12 | 200 | 200 | 195 | 198 | 24,000 |
2000/05/11 | 201 | 201 | 200 | 200 | 11,000 |
2000/05/10 | 193 | 200 | 193 | 200 | 4,000 |
2000/05/09 | 203 | 203 | 187 | 192 | 17,000 |
2000/05/08 | 205 | 205 | 205 | 205 | 1,000 |
2000/05/02 | 208 | 208 | 208 | 208 | 1,000 |
2000/05/01 | 208 | 208 | 195 | 208 | 16,000 |
2000/04/28 | 195 | 195 | 193 | 195 | 34,000 |
2000/04/27 | 199 | 200 | 195 | 195 | 23,000 |
2000/04/26 | 197 | 199 | 197 | 199 | 4,000 |
2000/04/25 | 204 | 205 | 197 | 197 | 16,000 |
2000/04/24 | 200 | 205 | 200 | 205 | 19,000 |
2000/04/21 | 205 | 208 | 205 | 205 | 12,000 |
2000/04/20 | 210 | 210 | 205 | 205 | 32,000 |
2000/04/19 | 210 | 210 | 200 | 210 | 23,000 |
2000/04/18 | 210 | 211 | 200 | 205 | 45,000 |
2000/04/17 | 191 | 210 | 190 | 210 | 26,000 |
2000/04/14 | 222 | 222 | 215 | 216 | 18,000 |
2000/04/13 | 215 | 220 | 210 | 220 | 14,000 |
2000/04/12 | 235 | 238 | 220 | 224 | 55,000 |
2000/04/11 | 207 | 233 | 207 | 233 | 67,000 |
2000/04/10 | 200 | 205 | 200 | 205 | 18,000 |
2000/04/07 | 196 | 200 | 195 | 198 | 36,000 |
2000/04/06 | 192 | 195 | 192 | 192 | 12,000 |
2000/04/05 | 195 | 195 | 192 | 192 | 10,000 |
2000/04/04 | 192 | 195 | 192 | 195 | 6,000 |
2000/04/03 | 191 | 191 | 191 | 191 | 7,000 |
2000/03/31 | 191 | 193 | 190 | 190 | 16,000 |
2000/03/30 | 190 | 192 | 190 | 190 | 10,000 |
2000/03/29 | 190 | 191 | 190 | 190 | 8,000 |
2000/03/28 | 190 | 190 | 190 | 190 | 34,000 |
2000/03/27 | 185 | 189 | 185 | 186 | 12,000 |
2000/03/24 | 184 | 184 | 178 | 184 | 10,000 |
2000/03/23 | 180 | 185 | 180 | 185 | 16,000 |
2000/03/22 | 176 | 180 | 176 | 180 | 6,000 |
2000/03/21 | 180 | 180 | 175 | 175 | 14,000 |
2000/03/17 | 170 | 180 | 170 | 175 | 13,000 |
2000/03/16 | 179 | 189 | 172 | 180 | 35,000 |
2000/03/15 | 170 | 170 | 167 | 167 | 5,000 |
2000/03/14 | 180 | 180 | 170 | 170 | 11,000 |
2000/03/13 | 171 | 180 | 171 | 180 | 10,000 |
2000/03/10 | 180 | 180 | 170 | 180 | 34,000 |
2000/03/09 | 170 | 170 | 166 | 166 | 11,000 |
2000/03/08 | 172 | 172 | 170 | 170 | 17,000 |
2000/03/07 | 171 | 172 | 170 | 172 | 9,000 |
2000/03/06 | 175 | 175 | 170 | 170 | 6,000 |
2000/03/03 | 175 | 175 | 175 | 175 | 2,000 |
2000/03/02 | 167 | 177 | 165 | 165 | 20,000 |
2000/03/01 | 177 | 177 | 167 | 167 | 5,000 |
2000/02/29 | 172 | 172 | 165 | 165 | 6,000 |
2000/02/28 | 173 | 173 | 173 | 173 | 7,000 |
2000/02/25 | 163 | 165 | 162 | 163 | 24,000 |
2000/02/24 | 166 | 167 | 162 | 163 | 19,000 |
2000/02/23 | 188 | 189 | 178 | 180 | 37,000 |
2000/02/22 | 170 | 199 | 169 | 190 | 103,000 |
2000/02/21 | 162 | 162 | 162 | 162 | 5,000 |
2000/02/18 | 162 | 167 | 161 | 161 | 13,000 |
2000/02/17 | 161 | 163 | 161 | 162 | 23,000 |
2000/02/16 | 171 | 171 | 161 | 161 | 13,000 |
2000/02/15 | 174 | 175 | 165 | 175 | 30,000 |
2000/02/14 | 178 | 178 | 169 | 169 | 10,000 |
2000/02/10 | 180 | 180 | 160 | 161 | 17,000 |
2000/02/09 | 182 | 182 | 180 | 180 | 16,000 |
2000/02/08 | 181 | 181 | 181 | 181 | 13,000 |
2000/02/07 | 180 | 180 | 180 | 180 | 2,000 |
2000/02/04 | 180 | 180 | 180 | 180 | 12,000 |
2000/02/03 | 180 | 185 | 180 | 180 | 8,000 |
2000/02/02 | 187 | 187 | 180 | 181 | 9,000 |
2000/01/31 | 187 | 187 | 187 | 187 | 2,000 |
2000/01/28 | 190 | 190 | 180 | 190 | 17,000 |
2000/01/27 | 185 | 185 | 180 | 181 | 7,000 |
2000/01/26 | 181 | 181 | 180 | 180 | 9,000 |
2000/01/25 | 180 | 182 | 180 | 180 | 9,000 |
2000/01/24 | 182 | 182 | 180 | 180 | 26,000 |
2000/01/21 | 193 | 193 | 180 | 180 | 88,000 |
2000/01/20 | 182 | 194 | 182 | 194 | 40,000 |
2000/01/19 | 180 | 185 | 180 | 182 | 18,000 |
2000/01/18 | 184 | 189 | 184 | 185 | 22,000 |
2000/01/17 | 180 | 185 | 180 | 185 | 15,000 |
2000/01/14 | 180 | 180 | 176 | 176 | 42,000 |
2000/01/13 | 175 | 180 | 175 | 175 | 6,000 |
2000/01/12 | 180 | 183 | 175 | 175 | 14,000 |
2000/01/11 | 180 | 185 | 180 | 180 | 11,000 |
2000/01/07 | 180 | 180 | 175 | 175 | 7,000 |
2000/01/06 | 180 | 180 | 180 | 180 | 3,000 |
2000/01/05 | 195 | 195 | 180 | 180 | 5,000 |
2000/01/04 | 177 | 177 | 175 | 175 | 10,000 |