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
2005/12/30 596 596 580 580 56,000
2005/12/29 600 603 593 600 45,000
2005/12/28 610 610 596 600 19,000
2005/12/27 607 607 597 605 16,000
2005/12/26 600 607 600 607 37,000
2005/12/22 603 610 600 603 43,000
2005/12/21 619 619 600 601 80,000
2005/12/20 605 605 600 600 15,000
2005/12/19 600 610 592 605 45,000
2005/12/16 600 600 594 600 55,000
2005/12/15 589 600 583 599 50,000
2005/12/14 600 600 586 589 78,000
2005/12/13 600 600 590 600 53,000
2005/12/12 598 600 585 598 53,000
2005/12/09 559 575 559 568 80,000
2005/12/08 561 565 561 564 31,000
2005/12/07 556 563 556 563 30,000
2005/12/06 560 563 558 558 18,000
2005/12/05 556 562 556 562 42,000
2005/12/02 555 562 555 561 48,000
2005/12/01 556 559 555 559 13,000
2005/11/30 560 563 554 554 13,000
2005/11/29 565 565 550 564 41,000
2005/11/28 561 565 559 565 27,000
2005/11/25 555 560 553 559 54,000
2005/11/24 552 559 552 556 28,000
2005/11/22 560 560 555 559 32,000
2005/11/21 560 560 551 557 52,000
2005/11/18 548 555 548 555 76,000
2005/11/17 533 545 533 544 53,000
2005/11/16 535 535 527 532 69,000
2005/11/15 535 542 534 535 84,000
2005/11/14 530 535 528 534 62,000
2005/11/11 530 533 530 530 27,000
2005/11/10 531 534 529 530 60,000
2005/11/09 531 532 527 531 31,000
2005/11/08 530 535 529 530 50,000
2005/11/07 532 532 526 530 99,000
2005/11/04 532 535 529 529 32,000
2005/11/02 530 535 526 532 17,000
2005/11/01 520 525 516 522 40,000
2005/10/31 515 519 515 517 27,000
2005/10/28 519 519 510 510 70,000
2005/10/27 516 517 515 516 13,000
2005/10/26 518 520 515 515 23,000
2005/10/25 515 518 514 515 22,000
2005/10/24 515 515 510 511 37,000
2005/10/21 514 519 505 509 48,000
2005/10/20 516 520 513 515 36,000
2005/10/19 520 520 515 516 42,000
2005/10/18 520 520 514 516 53,000
2005/10/17 507 521 507 521 65,000
2005/10/14 509 509 503 506 37,000
2005/10/13 515 515 506 509 37,000
2005/10/12 511 515 507 513 56,000
2005/10/11 501 507 501 507 44,000
2005/10/07 502 503 500 500 28,000
2005/10/06 503 507 500 500 32,000
2005/10/05 503 507 503 504 44,000
2005/10/04 501 503 500 503 12,000
2005/10/03 503 503 501 501 15,000
2005/09/30 504 505 501 504 45,000
2005/09/29 501 505 501 501 31,000
2005/09/28 504 504 501 504 15,000
2005/09/27 500 502 500 501 32,000
2005/09/26 501 503 500 500 37,000
2005/09/22 505 505 500 502 23,000
2005/09/21 504 505 500 505 29,000
2005/09/20 505 505 501 505 22,000
2005/09/16 500 505 500 502 27,000
2005/09/15 502 504 498 499 51,000
2005/09/14 504 504 500 501 41,000
2005/09/13 503 506 503 505 9,000
2005/09/12 510 510 502 508 32,000
2005/09/09 503 510 502 510 93,000
2005/09/08 509 509 504 504 6,000
2005/09/07 509 509 502 507 31,000
2005/09/06 506 507 505 505 25,000
2005/09/05 515 515 508 509 17,000
2005/09/02 514 514 508 510 21,000
2005/09/01 513 515 508 508 17,000
2005/08/31 509 512 507 512 29,000
2005/08/30 516 516 508 508 6,000
2005/08/29 512 512 506 506 14,000
2005/08/26 519 519 515 515 7,000
2005/08/25 519 519 509 512 21,000
2005/08/24 516 519 514 519 16,000
2005/08/23 509 520 509 515 60,000
2005/08/22 509 515 509 514 18,000
2005/08/19 510 512 507 507 25,000
2005/08/18 511 515 506 514 16,000
2005/08/17 509 515 509 510 24,000
2005/08/16 524 524 510 513 34,000
2005/08/15 527 531 518 523 32,000
2005/08/12 513 525 512 518 84,000
2005/08/11 514 514 510 513 12,000
2005/08/10 505 506 502 506 26,000
2005/08/09 498 504 496 500 41,000
2005/08/08 503 503 496 496 23,000
2005/08/05 505 514 490 503 49,000
2005/08/04 524 524 510 514 40,000
2005/08/03 525 525 515 515 36,000
2005/08/02 526 527 522 525 38,000
2005/08/01 533 535 524 527 98,000
2005/07/29 535 538 532 533 53,000
2005/07/28 551 552 536 545 57,000
2005/07/27 552 556 544 548 158,000
2005/07/26 509 565 508 542 345,000
2005/07/25 506 507 504 507 21,000
2005/07/22 505 505 497 497 21,000
2005/07/21 506 506 501 503 15,000
2005/07/20 500 504 500 504 7,000
2005/07/19 498 501 497 498 14,000
2005/07/15 499 506 495 497 39,000
2005/07/14 504 504 501 504 9,000
2005/07/13 501 503 501 503 15,000
2005/07/12 509 509 506 508 5,000
2005/07/11 504 506 504 505 7,000
2005/07/08 507 508 502 502 36,000
2005/07/07 508 508 508 508 8,000
2005/07/06 506 508 506 508 5,000
2005/07/05 510 510 506 508 7,000
2005/07/04 509 509 508 509 10,000
2005/07/01 508 508 506 507 9,000
2005/06/30 505 509 505 509 15,000
2005/06/29 503 505 500 505 35,000
2005/06/28 504 504 500 501 25,000
2005/06/27 505 505 500 500 57,000
2005/06/24 502 502 500 502 37,000
2005/06/23 506 507 501 502 47,000
2005/06/22 506 506 501 505 10,000
2005/06/21 506 506 500 506 42,000
2005/06/20 503 507 503 507 22,000
2005/06/17 502 505 502 504 8,000
2005/06/16 504 504 500 500 6,000
2005/06/15 500 505 495 505 14,000
2005/06/14 501 501 500 500 5,000
2005/06/13 505 505 500 505 24,000
2005/06/10 500 506 500 506 33,000
2005/06/09 508 508 500 507 19,000
2005/06/08 508 508 500 506 16,000
2005/06/07 509 509 501 508 7,000
2005/06/06 509 509 500 508 41,000
2005/06/03 500 509 492 509 74,000
2005/06/02 510 510 500 500 11,000
2005/06/01 510 510 505 508 10,000
2005/05/31 497 509 496 509 27,000
2005/05/30 490 498 490 498 15,000
2005/05/27 500 500 492 495 16,000
2005/05/26 491 497 491 496 12,000
2005/05/25 498 500 480 490 69,000
2005/05/24 500 500 498 500 17,000
2005/05/23 498 498 497 498 6,000
2005/05/20 498 498 485 490 11,000
2005/05/19 490 493 466 493 23,000
2005/05/18 480 484 471 473 21,000
2005/05/17 490 490 480 480 27,000
2005/05/16 505 505 490 495 24,000
2005/05/13 506 506 495 495 16,000
2005/05/12 502 505 495 505 41,000
2005/05/11 495 502 493 502 55,000
2005/05/10 503 505 498 498 19,000
2005/05/09 511 511 502 502 20,000
2005/05/06 500 510 500 510 18,000
2005/05/02 506 506 505 506 9,000
2005/04/28 517 517 506 506 14,000
2005/04/27 502 507 500 507 18,000
2005/04/26 504 505 498 502 15,000
2005/04/25 503 510 503 510 12,000
2005/04/22 510 513 500 501 40,000
2005/04/21 495 498 480 493 51,000
2005/04/20 501 504 495 501 46,000
2005/04/19 498 508 494 508 21,000
2005/04/18 500 501 489 498 58,000
2005/04/15 510 512 505 510 27,000
2005/04/14 510 513 510 511 13,000
2005/04/13 518 519 515 517 20,000
2005/04/12 518 519 518 519 8,000
2005/04/11 523 523 513 515 14,000
2005/04/08 516 525 516 523 36,000
2005/04/07 512 517 512 516 19,000
2005/04/06 514 516 512 512 7,000
2005/04/05 516 516 512 512 13,000
2005/04/04 512 517 512 517 11,000
2005/04/01 508 518 507 518 30,000
2005/03/31 514 520 506 520 25,000
2005/03/30 515 515 505 515 26,000
2005/03/29 521 521 510 513 25,000
2005/03/28 521 521 511 511 34,000
2005/03/25 520 523 515 521 22,000
2005/03/24 518 524 510 518 52,000
2005/03/23 512 516 511 515 45,000
2005/03/22 512 514 512 512 18,000
2005/03/18 506 514 506 512 22,000
2005/03/17 514 514 505 510 26,000
2005/03/16 500 515 495 515 30,000
2005/03/15 519 519 506 510 45,000
2005/03/14 521 529 513 515 101,000
2005/03/11 510 514 508 510 99,000
2005/03/10 506 508 505 508 12,000
2005/03/09 504 506 503 506 16,000
2005/03/08 508 508 502 502 42,000
2005/03/07 508 509 505 506 21,000
2005/03/04 500 506 500 504 19,000
2005/03/03 500 501 496 501 22,000
2005/03/02 499 505 499 504 63,000
2005/03/01 499 499 490 496 32,000
2005/02/28 498 500 495 497 22,000
2005/02/25 494 497 492 497 31,000
2005/02/24 494 495 491 495 12,000
2005/02/23 491 491 487 491 29,000
2005/02/22 490 498 490 495 60,000
2005/02/21 494 494 483 490 70,000
2005/02/18 495 507 495 501 35,000
2005/02/17 496 501 496 497 15,000
2005/02/16 502 502 497 497 36,000
2005/02/15 500 503 498 502 13,000
2005/02/14 503 504 499 499 44,000
2005/02/10 505 505 498 503 33,000
2005/02/09 508 508 501 505 13,000
2005/02/08 503 508 503 508 10,000
2005/02/07 504 505 503 505 26,000
2005/02/04 502 510 502 503 9,000
2005/02/03 502 508 497 508 35,000
2005/02/02 510 515 501 501 65,000
2005/02/01 517 517 510 512 44,000
2005/01/31 515 515 511 512 65,000
2005/01/28 496 510 495 510 101,000
2005/01/27 492 494 488 494 25,000
2005/01/26 488 492 487 490 26,000
2005/01/25 491 491 485 491 24,000
2005/01/24 491 492 488 492 21,000
2005/01/21 488 490 485 487 42,000
2005/01/20 488 492 486 486 72,000
2005/01/19 492 492 488 489 18,000
2005/01/18 489 491 488 488 15,000
2005/01/17 488 494 488 493 30,000
2005/01/14 484 493 483 487 65,000
2005/01/13 490 490 484 484 11,000
2005/01/12 489 495 489 490 18,000
2005/01/11 484 490 484 490 67,000
2005/01/07 485 489 483 483 28,000
2005/01/06 490 490 485 485 6,000
2005/01/05 494 494 485 490 19,000
2005/01/04 491 498 490 495 13,000

このページの先頭へ