日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 494 498 488 497 18,000
2004/12/29 498 498 492 495 28,000
2004/12/28 499 499 491 498 74,000
2004/12/27 489 497 481 497 42,000
2004/12/24 481 489 480 489 50,000
2004/12/22 485 485 476 483 32,000
2004/12/21 483 485 478 485 19,000
2004/12/20 486 486 476 483 25,000
2004/12/17 482 489 482 487 21,000
2004/12/16 482 488 479 488 29,000
2004/12/15 485 490 480 490 23,000
2004/12/14 478 495 473 495 39,000
2004/12/13 490 490 485 486 9,000
2004/12/10 489 492 488 492 35,000
2004/12/09 489 490 485 486 18,000
2004/12/08 497 499 495 496 15,000
2004/12/07 499 499 492 495 12,000
2004/12/06 500 500 495 495 17,000
2004/12/03 491 509 491 503 32,000
2004/12/02 500 500 488 500 30,000
2004/12/01 490 495 485 495 24,000
2004/11/30 494 500 485 500 30,000
2004/11/29 492 494 490 494 26,000
2004/11/26 490 492 484 492 24,000
2004/11/25 485 485 485 485 4,000
2004/11/24 489 490 480 490 15,000
2004/11/22 481 489 479 489 28,000
2004/11/19 490 490 479 487 22,000
2004/11/18 487 488 481 488 20,000
2004/11/17 489 490 481 486 20,000
2004/11/16 489 489 481 481 23,000
2004/11/15 487 492 484 484 30,000
2004/11/12 482 490 478 487 63,000
2004/11/11 480 483 478 480 40,000
2004/11/10 475 480 475 477 32,000
2004/11/09 475 479 475 479 11,000
2004/11/08 477 480 470 480 33,000
2004/11/05 472 477 470 477 25,000
2004/11/04 472 481 471 472 21,000
2004/11/02 468 474 468 473 5,000
2004/11/01 480 480 460 474 25,000
2004/10/29 476 480 472 480 16,000
2004/10/28 478 478 465 475 21,000
2004/10/27 472 472 465 465 12,000
2004/10/26 472 477 471 477 6,000
2004/10/25 486 486 476 479 18,000
2004/10/22 472 476 472 476 10,000
2004/10/21 483 483 471 471 20,000
2004/10/20 482 482 470 471 10,000
2004/10/19 478 481 476 481 24,000
2004/10/18 488 488 475 477 22,000
2004/10/15 481 487 468 487 37,000
2004/10/14 490 490 483 484 39,000
2004/10/13 479 487 479 485 33,000
2004/10/12 465 478 465 477 30,000
2004/10/08 468 468 465 465 13,000
2004/10/07 465 469 464 468 20,000
2004/10/06 462 465 450 464 31,000
2004/10/05 464 468 464 465 21,000
2004/10/04 470 470 462 464 19,000
2004/10/01 465 470 459 470 31,000
2004/09/30 473 474 473 474 7,000
2004/09/29 472 472 470 470 21,000
2004/09/28 458 477 457 472 31,000
2004/09/27 462 462 452 455 31,000
2004/09/24 461 467 460 467 35,000
2004/09/22 482 482 467 467 22,000
2004/09/21 479 485 476 481 20,000
2004/09/17 487 487 483 483 21,000
2004/09/16 485 485 483 485 31,000
2004/09/15 490 490 488 489 15,000
2004/09/14 490 500 490 490 48,000
2004/09/13 498 503 498 500 17,000
2004/09/10 504 504 496 498 48,000
2004/09/09 504 507 502 504 22,000
2004/09/08 508 508 505 505 10,000
2004/09/07 511 511 504 504 18,000
2004/09/06 505 514 505 510 29,000
2004/09/03 505 514 502 502 53,000
2004/09/02 495 497 493 494 12,000
2004/09/01 491 499 490 494 25,000
2004/08/31 480 492 480 485 16,000
2004/08/30 495 495 492 492 17,000
2004/08/27 497 497 492 496 11,000
2004/08/26 498 499 492 496 24,000
2004/08/25 495 498 492 498 16,000
2004/08/24 495 499 495 495 19,000
2004/08/23 494 498 494 495 34,000
2004/08/20 500 501 499 499 21,000
2004/08/19 502 510 499 503 59,000
2004/08/18 504 515 497 499 129,000
2004/08/17 510 510 497 497 22,000
2004/08/16 495 500 495 495 62,000
2004/08/13 495 495 483 495 33,000
2004/08/12 499 501 496 500 39,000
2004/08/11 510 510 499 502 39,000
2004/08/10 482 515 482 491 69,000
2004/08/09 479 479 475 475 11,000
2004/08/06 486 486 481 481 28,000
2004/08/05 483 491 481 490 21,000
2004/08/04 494 494 482 485 33,000
2004/08/03 499 499 485 494 41,000
2004/08/02 492 500 492 499 21,000
2004/07/30 498 506 498 506 16,000
2004/07/29 499 507 495 498 13,000
2004/07/28 514 514 491 509 26,000
2004/07/27 500 505 481 491 93,000
2004/07/26 514 514 507 507 26,000
2004/07/23 530 530 517 517 14,000
2004/07/22 520 528 512 523 24,000
2004/07/21 524 525 515 522 78,000
2004/07/20 518 528 518 528 19,000
2004/07/16 519 538 519 538 32,000
2004/07/15 522 530 519 520 36,000
2004/07/14 552 552 535 535 33,000
2004/07/13 545 549 540 547 38,000
2004/07/12 552 552 544 544 91,000
2004/07/09 530 570 519 551 159,000
2004/07/08 523 528 520 520 24,000
2004/07/07 526 527 519 527 23,000
2004/07/06 525 532 520 528 37,000
2004/07/05 540 540 525 525 96,000
2004/07/02 545 554 542 547 46,000
2004/07/01 556 561 549 555 83,000
2004/06/30 551 561 545 559 79,000
2004/06/29 565 568 552 552 50,000
2004/06/28 582 589 560 565 174,000
2004/06/25 555 580 540 575 257,000
2004/06/24 552 572 551 557 260,000
2004/06/23 536 570 532 561 836,000
2004/06/22 515 515 505 512 26,000
2004/06/21 510 517 508 508 35,000
2004/06/18 510 510 500 503 24,000
2004/06/17 515 515 508 509 47,000
2004/06/16 515 517 510 514 66,000
2004/06/15 516 518 510 513 95,000
2004/06/14 531 531 508 510 172,000
2004/06/11 469 489 465 480 123,000
2004/06/10 459 465 456 464 15,000
2004/06/09 456 461 447 455 34,000
2004/06/08 469 473 461 461 35,000
2004/06/07 451 464 450 454 38,000
2004/06/04 457 458 450 454 19,000
2004/06/03 469 469 455 455 15,000
2004/06/02 467 467 447 464 38,000
2004/06/01 469 470 469 469 13,000
2004/05/31 478 478 473 474 11,000
2004/05/28 466 471 466 470 47,000
2004/05/27 478 480 475 475 14,000
2004/05/26 492 492 474 476 30,000
2004/05/25 468 488 468 488 18,000
2004/05/24 470 479 470 473 25,000
2004/05/21 466 470 466 470 13,000
2004/05/20 454 466 452 466 14,000
2004/05/19 455 455 450 451 4,000
2004/05/18 454 454 445 450 27,000
2004/05/17 471 471 450 454 40,000
2004/05/14 443 470 443 451 47,000
2004/05/13 463 463 441 442 37,000
2004/05/12 447 457 444 457 30,000
2004/05/11 440 441 431 432 56,000
2004/05/10 461 461 447 453 73,000
2004/05/07 470 485 470 476 35,000
2004/05/06 478 486 457 470 97,000
2004/04/30 498 498 484 495 29,000
2004/04/28 523 523 506 506 32,000
2004/04/27 514 514 505 505 46,000
2004/04/26 515 529 512 512 9,000
2004/04/23 519 524 515 523 35,000
2004/04/22 520 520 512 513 20,000
2004/04/21 518 525 516 522 36,000
2004/04/20 525 525 510 520 21,000
2004/04/19 517 527 507 525 43,000
2004/04/16 531 535 527 527 22,000
2004/04/15 555 555 521 524 63,000
2004/04/14 518 555 510 555 229,000
2004/04/13 514 518 510 518 64,000
2004/04/12 509 515 509 512 47,000
2004/04/09 508 515 501 505 71,000
2004/04/08 520 520 511 520 27,000
2004/04/07 513 523 507 519 88,000
2004/04/06 530 530 501 511 61,000
2004/04/05 535 539 526 526 70,000
2004/04/02 530 535 518 518 107,000
2004/04/01 520 545 520 526 213,000
2004/03/31 514 520 497 510 96,000
2004/03/30 501 514 498 514 106,000
2004/03/29 482 530 480 505 379,000
2004/03/26 480 482 460 472 138,000
2004/03/25 459 481 459 475 181,000
2004/03/24 461 462 453 454 59,000
2004/03/23 449 461 445 461 44,000
2004/03/22 455 457 445 449 32,000
2004/03/19 470 470 446 455 117,000
2004/03/18 433 470 433 461 256,000
2004/03/17 433 434 429 430 52,000
2004/03/16 435 439 428 430 75,000
2004/03/15 439 440 433 435 72,000
2004/03/12 433 440 433 436 56,000
2004/03/11 433 437 431 436 41,000
2004/03/10 441 443 435 435 35,000
2004/03/09 440 445 440 441 19,000
2004/03/08 431 444 431 440 87,000
2004/03/05 448 448 432 432 36,000
2004/03/04 448 448 435 443 90,000
2004/03/03 458 458 443 447 51,000
2004/03/02 470 470 454 455 56,000
2004/03/01 464 470 456 465 107,000
2004/02/27 458 463 450 456 108,000
2004/02/26 428 460 426 459 286,000
2004/02/25 431 434 425 430 54,000
2004/02/24 441 445 427 435 86,000
2004/02/23 422 459 422 441 316,000
2004/02/20 373 429 370 417 194,000
2004/02/19 373 373 368 368 12,000
2004/02/18 366 368 366 368 7,000
2004/02/17 370 370 360 366 17,000
2004/02/16 361 362 360 360 13,000
2004/02/13 366 366 361 361 4,000
2004/02/12 375 376 366 366 9,000
2004/02/10 365 375 365 375 17,000
2004/02/09 362 362 360 360 10,000
2004/02/06 373 373 362 362 15,000
2004/02/05 365 366 360 366 15,000
2004/02/04 379 379 362 365 11,000
2004/02/03 378 378 365 374 16,000
2004/02/02 380 380 373 373 11,000
2004/01/30 370 380 360 380 16,000
2004/01/29 375 378 370 370 19,000
2004/01/28 397 397 382 383 28,000
2004/01/27 395 400 387 388 41,000
2004/01/26 383 400 381 400 36,000
2004/01/23 377 382 377 382 14,000
2004/01/22 377 378 375 375 25,000
2004/01/21 385 385 376 383 23,000
2004/01/20 373 380 373 380 24,000
2004/01/19 382 383 370 370 28,000
2004/01/16 380 385 380 381 16,000
2004/01/15 381 389 381 385 11,000
2004/01/14 381 384 379 384 10,000
2004/01/13 386 390 383 383 15,000
2004/01/09 380 390 380 385 16,000
2004/01/08 376 388 373 388 14,000
2004/01/07 385 385 367 377 36,000
2004/01/06 390 390 384 384 19,000
2004/01/05 388 390 387 387 7,000

このページの先頭へ