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 |
---|---|---|---|---|---|
2001/12/28 | 263 | 277 | 263 | 276 | 8,000 |
2001/12/27 | 263 | 277 | 263 | 270 | 34,000 |
2001/12/26 | 251 | 258 | 250 | 258 | 12,000 |
2001/12/25 | 249 | 251 | 245 | 251 | 10,000 |
2001/12/21 | 250 | 259 | 235 | 259 | 27,000 |
2001/12/20 | 245 | 253 | 235 | 235 | 37,000 |
2001/12/19 | 230 | 230 | 215 | 230 | 31,000 |
2001/12/18 | 235 | 245 | 233 | 233 | 22,000 |
2001/12/17 | 230 | 250 | 230 | 250 | 14,000 |
2001/12/14 | 226 | 250 | 226 | 250 | 45,000 |
2001/12/13 | 237 | 237 | 230 | 230 | 14,000 |
2001/12/12 | 248 | 248 | 247 | 247 | 5,000 |
2001/12/11 | 249 | 249 | 249 | 249 | 2,000 |
2001/12/10 | 256 | 256 | 244 | 250 | 16,000 |
2001/12/07 | 230 | 235 | 230 | 231 | 12,000 |
2001/12/06 | 239 | 239 | 220 | 230 | 19,000 |
2001/12/05 | 236 | 240 | 231 | 239 | 19,000 |
2001/12/04 | 249 | 250 | 240 | 240 | 21,000 |
2001/12/03 | 260 | 262 | 250 | 250 | 17,000 |
2001/11/30 | 265 | 267 | 260 | 260 | 15,000 |
2001/11/29 | 268 | 270 | 265 | 265 | 21,000 |
2001/11/28 | 269 | 270 | 266 | 270 | 6,000 |
2001/11/27 | 270 | 270 | 265 | 269 | 11,000 |
2001/11/26 | 265 | 268 | 261 | 268 | 22,000 |
2001/11/22 | 266 | 268 | 265 | 265 | 21,000 |
2001/11/21 | 265 | 275 | 265 | 271 | 13,000 |
2001/11/20 | 271 | 275 | 261 | 263 | 21,000 |
2001/11/19 | 279 | 279 | 275 | 276 | 13,000 |
2001/11/16 | 280 | 290 | 278 | 290 | 20,000 |
2001/11/15 | 280 | 290 | 280 | 290 | 21,000 |
2001/11/14 | 274 | 304 | 274 | 295 | 35,000 |
2001/11/13 | 287 | 287 | 260 | 269 | 28,000 |
2001/11/12 | 319 | 319 | 280 | 285 | 54,000 |
2001/11/09 | 325 | 325 | 320 | 324 | 21,000 |
2001/11/08 | 329 | 329 | 325 | 325 | 15,000 |
2001/11/07 | 329 | 330 | 311 | 328 | 74,000 |
2001/11/06 | 330 | 334 | 327 | 328 | 54,000 |
2001/11/05 | 329 | 329 | 320 | 328 | 30,000 |
2001/11/02 | 335 | 335 | 321 | 329 | 130,000 |
2001/11/01 | 328 | 329 | 320 | 326 | 53,000 |
2001/10/31 | 316 | 328 | 314 | 328 | 57,000 |
2001/10/30 | 323 | 323 | 313 | 316 | 23,000 |
2001/10/29 | 335 | 335 | 328 | 328 | 14,000 |
2001/10/26 | 333 | 338 | 330 | 331 | 52,000 |
2001/10/25 | 330 | 335 | 322 | 333 | 103,000 |
2001/10/24 | 320 | 328 | 315 | 320 | 72,000 |
2001/10/23 | 314 | 322 | 312 | 320 | 75,000 |
2001/10/22 | 336 | 337 | 310 | 313 | 93,000 |
2001/10/19 | 330 | 338 | 328 | 337 | 99,000 |
2001/10/18 | 340 | 340 | 332 | 338 | 222,000 |
2001/10/17 | 337 | 339 | 330 | 336 | 98,000 |
2001/10/16 | 345 | 345 | 336 | 342 | 37,000 |
2001/10/15 | 338 | 347 | 335 | 340 | 66,000 |
2001/10/12 | 352 | 355 | 335 | 335 | 629,000 |
2001/10/11 | 323 | 350 | 320 | 347 | 459,000 |
2001/10/10 | 318 | 320 | 310 | 318 | 101,000 |
2001/10/09 | 325 | 329 | 315 | 320 | 78,000 |
2001/10/05 | 321 | 330 | 313 | 325 | 240,000 |
2001/10/04 | 324 | 334 | 323 | 323 | 297,000 |
2001/10/03 | 325 | 340 | 321 | 325 | 348,000 |
2001/10/02 | 319 | 325 | 297 | 324 | 553,000 |
2001/10/01 | 295 | 320 | 294 | 314 | 646,000 |
2001/09/28 | 287 | 294 | 283 | 294 | 144,000 |
2001/09/27 | 284 | 288 | 279 | 285 | 77,000 |
2001/09/26 | 294 | 294 | 279 | 280 | 94,000 |
2001/09/25 | 285 | 289 | 278 | 288 | 101,000 |
2001/09/21 | 284 | 294 | 280 | 280 | 185,000 |
2001/09/20 | 275 | 294 | 273 | 294 | 92,000 |
2001/09/19 | 295 | 295 | 285 | 286 | 70,000 |
2001/09/18 | 271 | 295 | 262 | 290 | 203,000 |
2001/09/17 | 279 | 279 | 261 | 274 | 44,000 |
2001/09/14 | 270 | 289 | 261 | 289 | 67,000 |
2001/09/13 | 242 | 265 | 241 | 265 | 38,000 |
2001/09/12 | 255 | 265 | 245 | 250 | 87,000 |
2001/09/11 | 277 | 285 | 273 | 276 | 93,000 |
2001/09/10 | 286 | 286 | 275 | 277 | 57,000 |
2001/09/07 | 290 | 290 | 275 | 290 | 211,000 |
2001/09/06 | 290 | 294 | 280 | 293 | 332,000 |
2001/09/05 | 265 | 290 | 265 | 290 | 162,000 |
2001/09/04 | 262 | 279 | 261 | 279 | 66,000 |
2001/09/03 | 284 | 284 | 265 | 271 | 34,000 |
2001/08/31 | 270 | 283 | 260 | 281 | 95,000 |
2001/08/30 | 279 | 285 | 270 | 284 | 143,000 |
2001/08/29 | 260 | 289 | 260 | 280 | 267,000 |
2001/08/28 | 253 | 259 | 248 | 259 | 153,000 |
2001/08/27 | 241 | 251 | 241 | 250 | 53,000 |
2001/08/24 | 241 | 250 | 239 | 250 | 21,000 |
2001/08/23 | 250 | 251 | 243 | 251 | 23,000 |
2001/08/22 | 243 | 255 | 241 | 251 | 59,000 |
2001/08/21 | 240 | 241 | 230 | 241 | 23,000 |
2001/08/20 | 259 | 260 | 241 | 241 | 220,000 |
2001/08/17 | 260 | 271 | 258 | 258 | 85,000 |
2001/08/16 | 273 | 273 | 260 | 263 | 98,000 |
2001/08/15 | 250 | 258 | 250 | 253 | 24,000 |
2001/08/14 | 255 | 263 | 251 | 260 | 39,000 |
2001/08/13 | 263 | 263 | 251 | 251 | 18,000 |
2001/08/10 | 245 | 267 | 245 | 265 | 130,000 |
2001/08/09 | 241 | 247 | 240 | 245 | 31,000 |
2001/08/08 | 250 | 250 | 240 | 240 | 34,000 |
2001/08/07 | 244 | 250 | 238 | 248 | 81,000 |
2001/08/06 | 248 | 248 | 239 | 245 | 12,000 |
2001/08/03 | 237 | 250 | 237 | 250 | 40,000 |
2001/08/02 | 243 | 244 | 238 | 238 | 18,000 |
2001/08/01 | 236 | 245 | 236 | 238 | 20,000 |
2001/07/31 | 234 | 245 | 234 | 245 | 22,000 |
2001/07/30 | 248 | 248 | 238 | 244 | 23,000 |
2001/07/27 | 253 | 253 | 236 | 253 | 92,000 |
2001/07/26 | 229 | 253 | 220 | 253 | 66,000 |
2001/07/25 | 235 | 235 | 228 | 229 | 23,000 |
2001/07/24 | 235 | 238 | 230 | 235 | 37,000 |
2001/07/23 | 251 | 251 | 229 | 245 | 77,000 |
2001/07/19 | 250 | 250 | 240 | 250 | 82,000 |
2001/07/18 | 250 | 256 | 246 | 255 | 82,000 |
2001/07/17 | 250 | 263 | 245 | 251 | 138,000 |
2001/07/16 | 268 | 270 | 258 | 267 | 88,000 |
2001/07/13 | 264 | 278 | 251 | 278 | 175,000 |
2001/07/12 | 262 | 269 | 248 | 264 | 211,000 |
2001/07/11 | 276 | 279 | 265 | 267 | 214,000 |
2001/07/10 | 294 | 295 | 280 | 290 | 221,000 |
2001/07/09 | 285 | 310 | 270 | 295 | 446,000 |
2001/07/06 | 265 | 295 | 263 | 290 | 347,000 |
2001/07/05 | 238 | 270 | 238 | 265 | 493,000 |
2001/07/04 | 242 | 243 | 233 | 239 | 155,000 |
2001/07/03 | 250 | 270 | 243 | 243 | 575,000 |
2001/07/02 | 223 | 255 | 223 | 251 | 164,000 |
2001/06/29 | 214 | 218 | 211 | 218 | 67,000 |
2001/06/28 | 208 | 215 | 208 | 215 | 52,000 |
2001/06/27 | 202 | 205 | 202 | 203 | 26,000 |
2001/06/26 | 203 | 204 | 200 | 203 | 11,000 |
2001/06/25 | 204 | 204 | 197 | 197 | 23,000 |
2001/06/22 | 200 | 201 | 200 | 201 | 12,000 |
2001/06/21 | 199 | 205 | 198 | 200 | 17,000 |
2001/06/20 | 201 | 205 | 200 | 200 | 6,000 |
2001/06/19 | 203 | 203 | 200 | 200 | 10,000 |
2001/06/18 | 199 | 208 | 199 | 205 | 19,000 |
2001/06/15 | 198 | 200 | 198 | 200 | 16,000 |
2001/06/14 | 202 | 203 | 200 | 200 | 16,000 |
2001/06/13 | 203 | 203 | 202 | 202 | 4,000 |
2001/06/12 | 202 | 205 | 202 | 205 | 10,000 |
2001/06/11 | 202 | 203 | 202 | 202 | 13,000 |
2001/06/08 | 201 | 204 | 201 | 202 | 32,000 |
2001/06/07 | 202 | 204 | 202 | 204 | 8,000 |
2001/06/06 | 203 | 204 | 202 | 202 | 14,000 |
2001/06/05 | 206 | 206 | 200 | 202 | 23,000 |
2001/06/04 | 199 | 205 | 199 | 205 | 12,000 |
2001/06/01 | 200 | 200 | 199 | 200 | 20,000 |
2001/05/31 | 202 | 202 | 200 | 200 | 23,000 |
2001/05/30 | 205 | 205 | 204 | 204 | 6,000 |
2001/05/29 | 210 | 210 | 205 | 205 | 8,000 |
2001/05/28 | 218 | 218 | 205 | 205 | 35,000 |
2001/05/25 | 211 | 211 | 208 | 208 | 17,000 |
2001/05/24 | 214 | 214 | 211 | 213 | 12,000 |
2001/05/23 | 210 | 215 | 210 | 214 | 7,000 |
2001/05/22 | 212 | 215 | 210 | 214 | 13,000 |
2001/05/21 | 210 | 215 | 210 | 214 | 26,000 |
2001/05/18 | 220 | 220 | 210 | 210 | 30,000 |
2001/05/17 | 225 | 225 | 215 | 219 | 46,000 |
2001/05/16 | 218 | 225 | 215 | 215 | 113,000 |
2001/05/15 | 204 | 218 | 204 | 218 | 66,000 |
2001/05/14 | 200 | 209 | 200 | 204 | 7,000 |
2001/05/11 | 194 | 205 | 194 | 200 | 42,000 |
2001/05/10 | 204 | 206 | 202 | 204 | 37,000 |
2001/05/09 | 202 | 202 | 198 | 200 | 230,000 |
2001/05/08 | 200 | 204 | 197 | 197 | 18,000 |
2001/05/07 | 204 | 205 | 202 | 205 | 38,000 |
2001/05/02 | 205 | 205 | 202 | 202 | 18,000 |
2001/05/01 | 203 | 204 | 200 | 204 | 16,000 |
2001/04/27 | 209 | 210 | 205 | 206 | 31,000 |
2001/04/26 | 205 | 208 | 203 | 208 | 54,000 |
2001/04/25 | 199 | 205 | 199 | 205 | 44,000 |
2001/04/24 | 195 | 199 | 194 | 199 | 26,000 |
2001/04/23 | 193 | 195 | 193 | 194 | 35,000 |
2001/04/20 | 194 | 194 | 190 | 194 | 38,000 |
2001/04/19 | 195 | 196 | 192 | 193 | 18,000 |
2001/04/18 | 195 | 195 | 191 | 193 | 15,000 |
2001/04/17 | 192 | 195 | 190 | 194 | 26,000 |
2001/04/16 | 192 | 192 | 189 | 192 | 8,000 |
2001/04/13 | 190 | 190 | 185 | 189 | 17,000 |
2001/04/12 | 195 | 195 | 190 | 190 | 10,000 |
2001/04/11 | 188 | 191 | 188 | 190 | 12,000 |
2001/04/10 | 190 | 190 | 188 | 190 | 8,000 |
2001/04/09 | 192 | 192 | 180 | 192 | 31,000 |
2001/04/06 | 197 | 198 | 191 | 194 | 12,000 |
2001/04/05 | 190 | 198 | 190 | 197 | 17,000 |
2001/04/04 | 194 | 194 | 186 | 186 | 20,000 |
2001/04/03 | 186 | 194 | 186 | 194 | 12,000 |
2001/04/02 | 191 | 191 | 189 | 189 | 6,000 |
2001/03/30 | 193 | 199 | 190 | 191 | 25,000 |
2001/03/29 | 194 | 194 | 188 | 190 | 14,000 |
2001/03/28 | 188 | 197 | 185 | 195 | 60,000 |
2001/03/27 | 185 | 187 | 184 | 186 | 23,000 |
2001/03/26 | 181 | 188 | 181 | 188 | 31,000 |
2001/03/23 | 178 | 178 | 176 | 178 | 8,000 |
2001/03/22 | 175 | 178 | 175 | 178 | 22,000 |
2001/03/21 | 172 | 175 | 171 | 175 | 31,000 |
2001/03/19 | 169 | 170 | 169 | 169 | 9,000 |
2001/03/16 | 166 | 168 | 166 | 168 | 7,000 |
2001/03/15 | 167 | 170 | 165 | 170 | 16,000 |
2001/03/14 | 167 | 167 | 167 | 167 | 10,000 |
2001/03/13 | 170 | 170 | 167 | 167 | 10,000 |
2001/03/12 | 171 | 171 | 168 | 169 | 7,000 |
2001/03/09 | 173 | 173 | 167 | 167 | 16,000 |
2001/03/08 | 172 | 172 | 167 | 172 | 5,000 |
2001/03/07 | 173 | 173 | 172 | 172 | 4,000 |
2001/03/06 | 165 | 172 | 165 | 172 | 8,000 |
2001/03/05 | 169 | 169 | 166 | 166 | 4,000 |
2001/03/02 | 171 | 171 | 169 | 169 | 10,000 |
2001/03/01 | 170 | 175 | 168 | 175 | 20,000 |
2001/02/28 | 173 | 176 | 170 | 170 | 30,000 |
2001/02/27 | 177 | 178 | 170 | 170 | 32,000 |
2001/02/26 | 172 | 180 | 171 | 178 | 26,000 |
2001/02/23 | 169 | 170 | 166 | 166 | 7,000 |
2001/02/22 | 165 | 165 | 165 | 165 | 6,000 |
2001/02/21 | 169 | 170 | 165 | 166 | 21,000 |
2001/02/20 | 169 | 169 | 167 | 167 | 4,000 |
2001/02/19 | 169 | 169 | 169 | 169 | 15,000 |
2001/02/16 | 166 | 168 | 166 | 167 | 10,000 |
2001/02/15 | 165 | 166 | 165 | 165 | 10,000 |
2001/02/14 | 163 | 165 | 163 | 165 | 5,000 |
2001/02/13 | 164 | 166 | 162 | 165 | 28,000 |
2001/02/09 | 171 | 171 | 165 | 166 | 8,000 |
2001/02/08 | 167 | 171 | 166 | 170 | 124,000 |
2001/02/07 | 170 | 171 | 167 | 167 | 3,000 |
2001/02/06 | 166 | 166 | 165 | 165 | 5,000 |
2001/02/05 | 166 | 166 | 166 | 166 | 4,000 |
2001/02/02 | 171 | 171 | 171 | 171 | 2,000 |
2001/02/01 | 173 | 173 | 173 | 173 | 1,000 |
2001/01/31 | 174 | 174 | 174 | 174 | 5,000 |
2001/01/30 | 164 | 174 | 164 | 174 | 11,000 |
2001/01/29 | 165 | 165 | 165 | 165 | 1,000 |
2001/01/26 | 177 | 177 | 163 | 163 | 17,000 |
2001/01/25 | 160 | 165 | 160 | 163 | 14,000 |
2001/01/23 | 172 | 172 | 171 | 171 | 4,000 |
2001/01/22 | 179 | 179 | 178 | 178 | 2,000 |
2001/01/19 | 170 | 180 | 170 | 180 | 12,000 |
2001/01/18 | 169 | 178 | 169 | 175 | 4,000 |
2001/01/17 | 165 | 169 | 165 | 169 | 6,000 |
2001/01/16 | 162 | 170 | 162 | 170 | 14,000 |
2001/01/15 | 163 | 163 | 157 | 157 | 2,000 |
2001/01/12 | 158 | 158 | 155 | 155 | 13,000 |
2001/01/11 | 163 | 163 | 155 | 159 | 22,000 |
2001/01/10 | 161 | 162 | 160 | 160 | 3,000 |
2001/01/09 | 155 | 162 | 155 | 162 | 4,000 |
2001/01/05 | 172 | 172 | 161 | 165 | 106,000 |
2001/01/04 | 173 | 173 | 173 | 173 | 1,000 |