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 |
---|---|---|---|---|---|
2011/12/30 | 478 | 482 | 478 | 481 | 17,000 |
2011/12/29 | 494 | 494 | 464 | 479 | 69,000 |
2011/12/28 | 496 | 496 | 485 | 489 | 52,000 |
2011/12/27 | 512 | 524 | 512 | 520 | 71,000 |
2011/12/26 | 511 | 518 | 510 | 515 | 109,000 |
2011/12/22 | 513 | 513 | 509 | 510 | 42,000 |
2011/12/21 | 511 | 513 | 511 | 511 | 70,000 |
2011/12/20 | 510 | 511 | 508 | 509 | 82,000 |
2011/12/19 | 510 | 512 | 507 | 510 | 75,000 |
2011/12/16 | 510 | 512 | 510 | 510 | 19,000 |
2011/12/15 | 511 | 512 | 509 | 509 | 22,000 |
2011/12/14 | 511 | 513 | 510 | 511 | 36,000 |
2011/12/13 | 510 | 512 | 509 | 512 | 25,000 |
2011/12/12 | 512 | 514 | 510 | 510 | 46,000 |
2011/12/09 | 506 | 514 | 506 | 510 | 62,000 |
2011/12/08 | 515 | 516 | 511 | 514 | 24,000 |
2011/12/07 | 510 | 515 | 507 | 515 | 34,000 |
2011/12/06 | 506 | 513 | 506 | 512 | 22,000 |
2011/12/05 | 506 | 507 | 506 | 506 | 7,000 |
2011/12/02 | 512 | 512 | 504 | 505 | 9,000 |
2011/12/01 | 500 | 520 | 500 | 509 | 31,000 |
2011/11/30 | 500 | 500 | 497 | 497 | 15,000 |
2011/11/29 | 495 | 500 | 495 | 500 | 14,000 |
2011/11/28 | 496 | 500 | 494 | 495 | 11,000 |
2011/11/25 | 493 | 498 | 493 | 495 | 7,000 |
2011/11/24 | 494 | 496 | 492 | 492 | 11,000 |
2011/11/22 | 495 | 495 | 494 | 494 | 19,000 |
2011/11/21 | 497 | 497 | 496 | 496 | 5,000 |
2011/11/18 | 495 | 499 | 495 | 497 | 14,000 |
2011/11/17 | 497 | 500 | 495 | 497 | 21,000 |
2011/11/16 | 504 | 504 | 500 | 500 | 9,000 |
2011/11/15 | 503 | 505 | 503 | 504 | 9,000 |
2011/11/14 | 503 | 506 | 503 | 503 | 13,000 |
2011/11/11 | 503 | 507 | 503 | 506 | 11,000 |
2011/11/10 | 505 | 506 | 503 | 504 | 26,000 |
2011/11/09 | 509 | 509 | 506 | 508 | 13,000 |
2011/11/08 | 510 | 512 | 508 | 508 | 7,000 |
2011/11/07 | 510 | 513 | 508 | 513 | 4,000 |
2011/11/04 | 506 | 510 | 505 | 509 | 17,000 |
2011/11/02 | 510 | 510 | 505 | 506 | 39,000 |
2011/11/01 | 511 | 512 | 511 | 512 | 4,000 |
2011/10/31 | 510 | 520 | 510 | 510 | 10,000 |
2011/10/28 | 510 | 520 | 506 | 506 | 33,000 |
2011/10/27 | 503 | 508 | 503 | 506 | 13,000 |
2011/10/26 | 508 | 508 | 502 | 502 | 30,000 |
2011/10/25 | 510 | 510 | 505 | 508 | 13,000 |
2011/10/24 | 508 | 510 | 506 | 506 | 14,000 |
2011/10/21 | 502 | 505 | 500 | 505 | 8,000 |
2011/10/20 | 502 | 505 | 501 | 502 | 8,000 |
2011/10/19 | 502 | 503 | 502 | 502 | 6,000 |
2011/10/18 | 503 | 505 | 503 | 505 | 2,000 |
2011/10/17 | 503 | 510 | 503 | 510 | 8,000 |
2011/10/14 | 500 | 504 | 499 | 499 | 13,000 |
2011/10/13 | 510 | 510 | 505 | 505 | 9,000 |
2011/10/12 | 500 | 503 | 500 | 503 | 6,000 |
2011/10/11 | 500 | 510 | 500 | 502 | 11,000 |
2011/10/07 | 497 | 503 | 497 | 498 | 5,000 |
2011/10/06 | 500 | 500 | 496 | 496 | 9,000 |
2011/10/05 | 496 | 497 | 495 | 495 | 10,000 |
2011/10/04 | 495 | 503 | 495 | 496 | 20,000 |
2011/10/03 | 503 | 508 | 495 | 501 | 32,000 |
2011/09/30 | 511 | 511 | 503 | 503 | 10,000 |
2011/09/29 | 502 | 510 | 502 | 510 | 28,000 |
2011/09/28 | 506 | 508 | 500 | 508 | 21,000 |
2011/09/27 | 500 | 502 | 498 | 498 | 13,000 |
2011/09/26 | 495 | 502 | 494 | 496 | 32,000 |
2011/09/22 | 495 | 496 | 494 | 496 | 21,000 |
2011/09/21 | 500 | 500 | 498 | 498 | 7,000 |
2011/09/20 | 508 | 508 | 501 | 501 | 6,000 |
2011/09/16 | 505 | 508 | 501 | 508 | 10,000 |
2011/09/15 | 502 | 502 | 500 | 501 | 8,000 |
2011/09/14 | 503 | 507 | 495 | 496 | 29,000 |
2011/09/13 | 508 | 508 | 501 | 501 | 8,000 |
2011/09/12 | 502 | 508 | 499 | 508 | 6,000 |
2011/09/09 | 495 | 512 | 495 | 512 | 45,000 |
2011/09/08 | 498 | 499 | 496 | 499 | 12,000 |
2011/09/07 | 498 | 498 | 495 | 496 | 11,000 |
2011/09/06 | 499 | 499 | 489 | 492 | 32,000 |
2011/09/05 | 500 | 500 | 496 | 498 | 36,000 |
2011/09/02 | 509 | 509 | 500 | 505 | 7,000 |
2011/09/01 | 515 | 515 | 507 | 509 | 35,000 |
2011/08/31 | 510 | 510 | 507 | 507 | 6,000 |
2011/08/30 | 506 | 508 | 500 | 507 | 13,000 |
2011/08/29 | 503 | 503 | 496 | 502 | 14,000 |
2011/08/26 | 504 | 504 | 496 | 499 | 17,000 |
2011/08/25 | 505 | 505 | 499 | 500 | 22,000 |
2011/08/24 | 504 | 505 | 502 | 502 | 11,000 |
2011/08/23 | 498 | 500 | 493 | 500 | 23,000 |
2011/08/22 | 493 | 497 | 493 | 495 | 16,000 |
2011/08/19 | 493 | 495 | 491 | 494 | 23,000 |
2011/08/18 | 498 | 498 | 491 | 498 | 24,000 |
2011/08/17 | 499 | 499 | 493 | 493 | 8,000 |
2011/08/16 | 504 | 504 | 494 | 497 | 14,000 |
2011/08/15 | 502 | 504 | 501 | 501 | 10,000 |
2011/08/12 | 505 | 505 | 494 | 494 | 15,000 |
2011/08/11 | 490 | 491 | 488 | 491 | 19,000 |
2011/08/10 | 494 | 508 | 494 | 497 | 66,000 |
2011/08/09 | 485 | 493 | 483 | 490 | 27,000 |
2011/08/08 | 497 | 500 | 493 | 500 | 19,000 |
2011/08/05 | 485 | 500 | 485 | 500 | 51,000 |
2011/08/04 | 502 | 506 | 502 | 502 | 11,000 |
2011/08/03 | 510 | 510 | 500 | 500 | 16,000 |
2011/08/02 | 512 | 512 | 510 | 510 | 11,000 |
2011/08/01 | 519 | 519 | 514 | 514 | 13,000 |
2011/07/29 | 517 | 517 | 514 | 514 | 14,000 |
2011/07/28 | 512 | 515 | 511 | 515 | 21,000 |
2011/07/27 | 538 | 538 | 522 | 522 | 25,000 |
2011/07/26 | 521 | 542 | 512 | 538 | 104,000 |
2011/07/25 | 509 | 511 | 507 | 511 | 17,000 |
2011/07/22 | 504 | 510 | 504 | 509 | 16,000 |
2011/07/21 | 500 | 505 | 500 | 502 | 12,000 |
2011/07/20 | 501 | 505 | 498 | 500 | 24,000 |
2011/07/19 | 501 | 503 | 500 | 500 | 6,000 |
2011/07/15 | 501 | 503 | 500 | 502 | 8,000 |
2011/07/14 | 504 | 506 | 502 | 502 | 13,000 |
2011/07/13 | 507 | 507 | 505 | 505 | 7,000 |
2011/07/12 | 510 | 511 | 508 | 508 | 8,000 |
2011/07/11 | 511 | 512 | 510 | 510 | 9,000 |
2011/07/08 | 514 | 517 | 512 | 512 | 6,000 |
2011/07/07 | 517 | 517 | 508 | 514 | 8,000 |
2011/07/06 | 508 | 517 | 508 | 517 | 9,000 |
2011/07/05 | 515 | 515 | 515 | 515 | 6,000 |
2011/07/04 | 513 | 515 | 513 | 515 | 4,000 |
2011/07/01 | 500 | 510 | 500 | 503 | 28,000 |
2011/06/30 | 499 | 500 | 495 | 500 | 10,000 |
2011/06/29 | 500 | 500 | 492 | 493 | 13,000 |
2011/06/28 | 492 | 498 | 492 | 492 | 6,000 |
2011/06/27 | 505 | 505 | 493 | 493 | 18,000 |
2011/06/24 | 486 | 493 | 486 | 493 | 8,000 |
2011/06/23 | 484 | 489 | 484 | 485 | 11,000 |
2011/06/22 | 492 | 497 | 487 | 490 | 22,000 |
2011/06/21 | 483 | 486 | 482 | 486 | 11,000 |
2011/06/20 | 482 | 483 | 482 | 483 | 7,000 |
2011/06/17 | 477 | 483 | 477 | 477 | 11,000 |
2011/06/16 | 477 | 482 | 474 | 482 | 7,000 |
2011/06/15 | 476 | 485 | 476 | 485 | 8,000 |
2011/06/14 | 475 | 477 | 473 | 476 | 21,000 |
2011/06/13 | 480 | 483 | 475 | 477 | 25,000 |
2011/06/10 | 488 | 492 | 486 | 487 | 40,000 |
2011/06/09 | 490 | 490 | 486 | 487 | 3,000 |
2011/06/08 | 490 | 490 | 489 | 489 | 4,000 |
2011/06/07 | 483 | 483 | 482 | 482 | 3,000 |
2011/06/06 | 484 | 484 | 477 | 483 | 11,000 |
2011/06/03 | 482 | 487 | 477 | 477 | 23,000 |
2011/06/02 | 484 | 490 | 484 | 486 | 7,000 |
2011/06/01 | 485 | 491 | 482 | 491 | 7,000 |
2011/05/31 | 479 | 482 | 477 | 480 | 18,000 |
2011/05/30 | 476 | 481 | 475 | 481 | 12,000 |
2011/05/27 | 480 | 482 | 475 | 476 | 10,000 |
2011/05/26 | 478 | 478 | 474 | 477 | 10,000 |
2011/05/25 | 474 | 477 | 472 | 477 | 6,000 |
2011/05/24 | 470 | 478 | 470 | 475 | 9,000 |
2011/05/23 | 472 | 477 | 471 | 473 | 16,000 |
2011/05/20 | 480 | 486 | 478 | 478 | 13,000 |
2011/05/19 | 482 | 484 | 482 | 484 | 9,000 |
2011/05/18 | 486 | 491 | 483 | 483 | 14,000 |
2011/05/17 | 484 | 485 | 484 | 484 | 11,000 |
2011/05/16 | 490 | 492 | 483 | 484 | 19,000 |
2011/05/13 | 501 | 502 | 498 | 498 | 27,000 |
2011/05/12 | 501 | 505 | 501 | 501 | 19,000 |
2011/05/11 | 502 | 503 | 500 | 500 | 15,000 |
2011/05/10 | 503 | 506 | 502 | 502 | 5,000 |
2011/05/09 | 507 | 507 | 503 | 503 | 14,000 |
2011/05/06 | 504 | 507 | 504 | 507 | 11,000 |
2011/05/02 | 508 | 508 | 502 | 507 | 12,000 |
2011/04/28 | 508 | 510 | 506 | 506 | 20,000 |
2011/04/27 | 509 | 514 | 506 | 506 | 22,000 |
2011/04/26 | 533 | 533 | 507 | 519 | 32,000 |
2011/04/25 | 504 | 504 | 502 | 503 | 6,000 |
2011/04/22 | 500 | 504 | 500 | 504 | 7,000 |
2011/04/21 | 508 | 508 | 500 | 500 | 7,000 |
2011/04/20 | 502 | 503 | 500 | 500 | 3,000 |
2011/04/19 | 505 | 505 | 496 | 503 | 25,000 |
2011/04/18 | 509 | 515 | 507 | 507 | 22,000 |
2011/04/15 | 515 | 515 | 506 | 506 | 12,000 |
2011/04/14 | 509 | 522 | 509 | 515 | 16,000 |
2011/04/13 | 509 | 512 | 509 | 509 | 15,000 |
2011/04/12 | 520 | 520 | 508 | 509 | 14,000 |
2011/04/11 | 509 | 521 | 508 | 521 | 13,000 |
2011/04/08 | 500 | 504 | 497 | 499 | 28,000 |
2011/04/07 | 500 | 504 | 496 | 496 | 19,000 |
2011/04/06 | 504 | 505 | 501 | 504 | 26,000 |
2011/04/05 | 518 | 518 | 504 | 504 | 38,000 |
2011/04/04 | 530 | 530 | 521 | 525 | 21,000 |
2011/04/01 | 534 | 534 | 528 | 530 | 22,000 |
2011/03/31 | 545 | 545 | 537 | 542 | 38,000 |
2011/03/30 | 543 | 545 | 534 | 545 | 34,000 |
2011/03/29 | 557 | 557 | 536 | 543 | 42,000 |
2011/03/28 | 564 | 564 | 534 | 547 | 71,000 |
2011/03/25 | 511 | 600 | 511 | 544 | 159,000 |
2011/03/24 | 510 | 514 | 510 | 510 | 29,000 |
2011/03/23 | 507 | 511 | 501 | 503 | 36,000 |
2011/03/22 | 514 | 514 | 504 | 507 | 63,000 |
2011/03/18 | 476 | 504 | 470 | 491 | 70,000 |
2011/03/17 | 462 | 484 | 454 | 475 | 104,000 |
2011/03/16 | 434 | 475 | 434 | 454 | 60,000 |
2011/03/15 | 481 | 490 | 415 | 450 | 77,000 |
2011/03/14 | 498 | 522 | 485 | 485 | 90,000 |
2011/03/11 | 487 | 498 | 487 | 493 | 54,000 |
2011/03/10 | 505 | 505 | 489 | 492 | 34,000 |
2011/03/09 | 506 | 510 | 505 | 505 | 13,000 |
2011/03/08 | 506 | 508 | 506 | 506 | 18,000 |
2011/03/07 | 509 | 509 | 507 | 507 | 19,000 |
2011/03/04 | 516 | 516 | 513 | 514 | 14,000 |
2011/03/03 | 528 | 528 | 513 | 513 | 16,000 |
2011/03/02 | 516 | 516 | 508 | 508 | 18,000 |
2011/03/01 | 515 | 521 | 513 | 516 | 17,000 |
2011/02/28 | 515 | 515 | 506 | 511 | 21,000 |
2011/02/25 | 505 | 508 | 503 | 508 | 12,000 |
2011/02/24 | 507 | 508 | 507 | 508 | 14,000 |
2011/02/23 | 522 | 522 | 512 | 512 | 34,000 |
2011/02/22 | 529 | 529 | 522 | 522 | 16,000 |
2011/02/21 | 530 | 530 | 522 | 528 | 38,000 |
2011/02/18 | 528 | 528 | 524 | 526 | 19,000 |
2011/02/17 | 532 | 534 | 524 | 528 | 52,000 |
2011/02/16 | 534 | 540 | 529 | 530 | 79,000 |
2011/02/15 | 543 | 546 | 520 | 521 | 69,000 |
2011/02/14 | 542 | 542 | 538 | 541 | 15,000 |
2011/02/10 | 534 | 542 | 534 | 542 | 24,000 |
2011/02/09 | 544 | 544 | 537 | 543 | 20,000 |
2011/02/08 | 543 | 544 | 540 | 543 | 23,000 |
2011/02/07 | 540 | 544 | 538 | 542 | 49,000 |
2011/02/04 | 534 | 542 | 533 | 542 | 38,000 |
2011/02/03 | 536 | 536 | 521 | 534 | 23,000 |
2011/02/02 | 531 | 536 | 529 | 536 | 37,000 |
2011/02/01 | 533 | 533 | 527 | 532 | 31,000 |
2011/01/31 | 528 | 538 | 520 | 526 | 107,000 |
2011/01/28 | 532 | 532 | 528 | 530 | 75,000 |
2011/01/27 | 529 | 532 | 528 | 531 | 40,000 |
2011/01/26 | 526 | 530 | 522 | 527 | 41,000 |
2011/01/25 | 519 | 526 | 512 | 526 | 37,000 |
2011/01/24 | 506 | 522 | 506 | 517 | 44,000 |
2011/01/21 | 526 | 526 | 511 | 512 | 43,000 |
2011/01/20 | 527 | 527 | 520 | 527 | 37,000 |
2011/01/19 | 525 | 528 | 522 | 527 | 37,000 |
2011/01/18 | 521 | 523 | 520 | 523 | 14,000 |
2011/01/17 | 525 | 530 | 519 | 521 | 33,000 |
2011/01/14 | 525 | 525 | 522 | 524 | 21,000 |
2011/01/13 | 526 | 526 | 521 | 521 | 27,000 |
2011/01/12 | 523 | 527 | 517 | 518 | 43,000 |
2011/01/11 | 510 | 519 | 509 | 518 | 43,000 |
2011/01/07 | 505 | 510 | 505 | 510 | 55,000 |
2011/01/06 | 508 | 508 | 502 | 506 | 53,000 |
2011/01/05 | 502 | 505 | 496 | 505 | 57,000 |
2011/01/04 | 502 | 505 | 500 | 503 | 74,000 |