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 |
---|---|---|---|---|---|
2013/12/30 | 1,260 | 1,270 | 1,215 | 1,217 | 97,000 |
2013/12/27 | 1,220 | 1,276 | 1,175 | 1,256 | 186,500 |
2013/12/26 | 1,080 | 1,200 | 1,065 | 1,148 | 173,900 |
2013/12/25 | 1,031 | 1,090 | 1,030 | 1,085 | 60,200 |
2013/12/24 | 1,086 | 1,100 | 1,057 | 1,061 | 58,900 |
2013/12/20 | 1,091 | 1,105 | 1,085 | 1,096 | 42,000 |
2013/12/19 | 1,071 | 1,108 | 1,071 | 1,081 | 92,800 |
2013/12/18 | 1,050 | 1,097 | 1,020 | 1,076 | 71,300 |
2013/12/17 | 1,070 | 1,085 | 1,060 | 1,081 | 60,100 |
2013/12/16 | 1,101 | 1,101 | 1,071 | 1,084 | 54,800 |
2013/12/13 | 1,110 | 1,128 | 1,101 | 1,108 | 87,800 |
2013/12/12 | 1,122 | 1,131 | 1,120 | 1,121 | 40,900 |
2013/12/11 | 1,124 | 1,140 | 1,124 | 1,134 | 24,100 |
2013/12/10 | 1,141 | 1,158 | 1,125 | 1,128 | 62,100 |
2013/12/09 | 1,131 | 1,149 | 1,121 | 1,141 | 43,800 |
2013/12/06 | 1,143 | 1,147 | 1,121 | 1,140 | 37,400 |
2013/12/05 | 1,148 | 1,150 | 1,120 | 1,128 | 104,800 |
2013/12/04 | 1,100 | 1,147 | 1,072 | 1,136 | 93,500 |
2013/12/03 | 1,140 | 1,149 | 1,100 | 1,115 | 95,700 |
2013/12/02 | 1,090 | 1,169 | 1,088 | 1,145 | 120,200 |
2013/11/29 | 1,043 | 1,087 | 1,042 | 1,078 | 97,400 |
2013/11/28 | 1,040 | 1,049 | 1,025 | 1,032 | 64,200 |
2013/11/27 | 1,025 | 1,038 | 1,024 | 1,035 | 35,300 |
2013/11/26 | 1,014 | 1,030 | 1,012 | 1,025 | 41,300 |
2013/11/25 | 1,011 | 1,037 | 1,011 | 1,037 | 44,100 |
2013/11/22 | 1,040 | 1,041 | 965 | 1,019 | 98,000 |
2013/11/21 | 1,024 | 1,035 | 1,013 | 1,033 | 72,700 |
2013/11/20 | 999 | 1,010 | 989 | 1,003 | 47,000 |
2013/11/19 | 1,000 | 1,010 | 998 | 1,000 | 93,900 |
2013/11/18 | 1,014 | 1,020 | 990 | 1,015 | 137,600 |
2013/11/15 | 953 | 985 | 945 | 969 | 95,900 |
2013/11/14 | 952 | 960 | 920 | 950 | 92,600 |
2013/11/13 | 920 | 950 | 913 | 937 | 111,100 |
2013/11/12 | 906 | 919 | 900 | 919 | 25,000 |
2013/11/11 | 913 | 913 | 900 | 907 | 14,000 |
2013/11/08 | 885 | 902 | 885 | 898 | 27,000 |
2013/11/07 | 895 | 895 | 873 | 873 | 69,000 |
2013/11/06 | 903 | 907 | 900 | 905 | 22,000 |
2013/11/05 | 897 | 899 | 890 | 899 | 15,000 |
2013/11/01 | 907 | 907 | 895 | 897 | 17,000 |
2013/10/31 | 890 | 910 | 890 | 901 | 17,000 |
2013/10/30 | 884 | 908 | 884 | 890 | 34,000 |
2013/10/29 | 909 | 909 | 883 | 883 | 14,000 |
2013/10/28 | 887 | 894 | 876 | 894 | 12,000 |
2013/10/25 | 895 | 895 | 872 | 873 | 28,000 |
2013/10/24 | 916 | 916 | 904 | 905 | 11,000 |
2013/10/23 | 917 | 917 | 909 | 909 | 27,000 |
2013/10/22 | 910 | 915 | 905 | 914 | 13,000 |
2013/10/21 | 910 | 917 | 903 | 910 | 32,000 |
2013/10/18 | 905 | 918 | 905 | 905 | 18,000 |
2013/10/17 | 898 | 913 | 898 | 908 | 20,000 |
2013/10/16 | 920 | 920 | 891 | 900 | 35,000 |
2013/10/15 | 910 | 920 | 902 | 920 | 29,000 |
2013/10/11 | 888 | 913 | 888 | 911 | 57,000 |
2013/10/10 | 890 | 900 | 888 | 889 | 57,000 |
2013/10/09 | 880 | 890 | 868 | 890 | 36,000 |
2013/10/08 | 880 | 885 | 865 | 880 | 31,000 |
2013/10/07 | 879 | 890 | 866 | 874 | 33,000 |
2013/10/04 | 858 | 890 | 856 | 879 | 39,000 |
2013/10/03 | 865 | 898 | 865 | 888 | 35,000 |
2013/10/02 | 858 | 900 | 853 | 880 | 73,000 |
2013/10/01 | 866 | 888 | 860 | 860 | 47,000 |
2013/09/30 | 858 | 858 | 842 | 851 | 33,000 |
2013/09/27 | 860 | 862 | 851 | 858 | 33,000 |
2013/09/26 | 821 | 860 | 821 | 847 | 33,000 |
2013/09/25 | 846 | 846 | 832 | 836 | 17,000 |
2013/09/24 | 849 | 853 | 846 | 846 | 34,000 |
2013/09/20 | 832 | 850 | 832 | 836 | 15,000 |
2013/09/19 | 829 | 850 | 815 | 847 | 38,000 |
2013/09/18 | 850 | 850 | 831 | 844 | 12,000 |
2013/09/17 | 860 | 860 | 850 | 850 | 35,000 |
2013/09/13 | 830 | 854 | 830 | 853 | 102,000 |
2013/09/12 | 804 | 833 | 801 | 826 | 85,000 |
2013/09/11 | 788 | 805 | 788 | 802 | 44,000 |
2013/09/10 | 770 | 780 | 770 | 780 | 13,000 |
2013/09/09 | 784 | 785 | 766 | 769 | 36,000 |
2013/09/06 | 756 | 757 | 751 | 755 | 10,000 |
2013/09/05 | 761 | 762 | 754 | 756 | 14,000 |
2013/09/04 | 755 | 758 | 752 | 758 | 26,000 |
2013/09/03 | 767 | 777 | 759 | 760 | 15,000 |
2013/09/02 | 766 | 770 | 760 | 765 | 8,000 |
2013/08/30 | 764 | 778 | 758 | 758 | 23,000 |
2013/08/29 | 770 | 770 | 764 | 764 | 18,000 |
2013/08/28 | 790 | 800 | 763 | 770 | 40,000 |
2013/08/27 | 780 | 790 | 777 | 778 | 7,000 |
2013/08/26 | 790 | 800 | 790 | 800 | 11,000 |
2013/08/23 | 777 | 792 | 771 | 791 | 11,000 |
2013/08/22 | 760 | 790 | 753 | 761 | 20,000 |
2013/08/21 | 780 | 786 | 761 | 768 | 19,000 |
2013/08/20 | 788 | 791 | 766 | 767 | 14,000 |
2013/08/19 | 786 | 794 | 782 | 788 | 9,000 |
2013/08/16 | 798 | 798 | 785 | 787 | 10,000 |
2013/08/15 | 800 | 800 | 786 | 793 | 9,000 |
2013/08/14 | 797 | 801 | 790 | 801 | 5,000 |
2013/08/13 | 802 | 802 | 785 | 788 | 21,000 |
2013/08/12 | 780 | 796 | 780 | 787 | 16,000 |
2013/08/09 | 798 | 800 | 783 | 791 | 16,000 |
2013/08/08 | 781 | 798 | 780 | 780 | 31,000 |
2013/08/07 | 803 | 807 | 786 | 786 | 31,000 |
2013/08/06 | 805 | 808 | 805 | 808 | 10,000 |
2013/08/05 | 782 | 801 | 782 | 800 | 23,000 |
2013/08/02 | 787 | 790 | 787 | 790 | 7,000 |
2013/08/01 | 802 | 802 | 800 | 800 | 2,000 |
2013/07/31 | 781 | 797 | 781 | 795 | 18,000 |
2013/07/30 | 780 | 780 | 780 | 780 | 1,000 |
2013/07/29 | 747 | 790 | 747 | 780 | 44,000 |
2013/07/26 | 805 | 805 | 781 | 790 | 29,000 |
2013/07/25 | 796 | 808 | 796 | 804 | 18,000 |
2013/07/24 | 799 | 808 | 790 | 808 | 32,000 |
2013/07/23 | 795 | 800 | 795 | 799 | 13,000 |
2013/07/22 | 790 | 790 | 781 | 790 | 14,000 |
2013/07/19 | 791 | 797 | 789 | 790 | 28,000 |
2013/07/18 | 790 | 803 | 790 | 802 | 11,000 |
2013/07/17 | 799 | 803 | 791 | 803 | 43,000 |
2013/07/16 | 799 | 800 | 788 | 798 | 13,000 |
2013/07/12 | 788 | 799 | 783 | 793 | 14,000 |
2013/07/11 | 784 | 798 | 784 | 788 | 12,000 |
2013/07/10 | 784 | 794 | 781 | 782 | 18,000 |
2013/07/09 | 786 | 799 | 771 | 799 | 18,000 |
2013/07/08 | 800 | 800 | 776 | 776 | 16,000 |
2013/07/05 | 791 | 795 | 780 | 786 | 19,000 |
2013/07/04 | 782 | 782 | 773 | 775 | 23,000 |
2013/07/03 | 788 | 788 | 779 | 780 | 17,000 |
2013/07/02 | 748 | 763 | 746 | 758 | 21,000 |
2013/07/01 | 739 | 742 | 733 | 740 | 38,000 |
2013/06/28 | 734 | 735 | 713 | 724 | 34,000 |
2013/06/27 | 708 | 715 | 691 | 714 | 35,000 |
2013/06/26 | 732 | 732 | 704 | 708 | 21,000 |
2013/06/25 | 729 | 729 | 712 | 717 | 19,000 |
2013/06/24 | 726 | 726 | 722 | 722 | 7,000 |
2013/06/21 | 720 | 727 | 708 | 727 | 33,000 |
2013/06/20 | 720 | 723 | 709 | 721 | 20,000 |
2013/06/19 | 727 | 727 | 713 | 713 | 30,000 |
2013/06/18 | 720 | 720 | 705 | 709 | 31,000 |
2013/06/17 | 707 | 721 | 707 | 712 | 11,000 |
2013/06/14 | 701 | 711 | 696 | 701 | 91,000 |
2013/06/13 | 731 | 731 | 695 | 700 | 83,000 |
2013/06/12 | 715 | 731 | 715 | 731 | 26,000 |
2013/06/11 | 743 | 746 | 718 | 729 | 33,000 |
2013/06/10 | 718 | 743 | 718 | 743 | 33,000 |
2013/06/07 | 690 | 721 | 687 | 695 | 65,000 |
2013/06/06 | 740 | 740 | 715 | 720 | 38,000 |
2013/06/05 | 745 | 761 | 735 | 740 | 62,000 |
2013/06/04 | 737 | 745 | 735 | 741 | 30,000 |
2013/06/03 | 768 | 769 | 752 | 752 | 21,000 |
2013/05/31 | 778 | 778 | 759 | 768 | 45,000 |
2013/05/30 | 760 | 761 | 737 | 737 | 78,000 |
2013/05/29 | 742 | 773 | 733 | 773 | 87,000 |
2013/05/28 | 741 | 747 | 712 | 712 | 51,000 |
2013/05/27 | 766 | 767 | 741 | 741 | 57,000 |
2013/05/24 | 763 | 783 | 750 | 766 | 73,000 |
2013/05/23 | 801 | 808 | 751 | 763 | 118,000 |
2013/05/22 | 833 | 833 | 811 | 812 | 55,000 |
2013/05/21 | 830 | 835 | 830 | 832 | 34,000 |
2013/05/20 | 847 | 850 | 822 | 830 | 42,000 |
2013/05/17 | 796 | 843 | 793 | 817 | 51,000 |
2013/05/16 | 814 | 828 | 795 | 796 | 72,000 |
2013/05/15 | 854 | 856 | 785 | 799 | 129,000 |
2013/05/14 | 871 | 895 | 854 | 854 | 70,000 |
2013/05/13 | 849 | 908 | 838 | 871 | 106,000 |
2013/05/10 | 945 | 945 | 855 | 879 | 82,000 |
2013/05/09 | 933 | 941 | 927 | 927 | 26,000 |
2013/05/08 | 939 | 946 | 928 | 933 | 29,000 |
2013/05/07 | 948 | 949 | 942 | 948 | 46,000 |
2013/05/02 | 911 | 937 | 911 | 937 | 30,000 |
2013/05/01 | 913 | 936 | 913 | 926 | 32,000 |
2013/04/30 | 920 | 945 | 918 | 927 | 84,000 |
2013/04/26 | 918 | 918 | 900 | 909 | 73,000 |
2013/04/25 | 916 | 916 | 898 | 910 | 32,000 |
2013/04/24 | 895 | 910 | 891 | 909 | 61,000 |
2013/04/23 | 905 | 905 | 885 | 895 | 26,000 |
2013/04/22 | 900 | 900 | 876 | 897 | 60,000 |
2013/04/19 | 882 | 882 | 865 | 874 | 32,000 |
2013/04/18 | 873 | 883 | 865 | 871 | 30,000 |
2013/04/17 | 877 | 889 | 867 | 873 | 37,000 |
2013/04/16 | 866 | 892 | 851 | 877 | 37,000 |
2013/04/15 | 864 | 896 | 853 | 896 | 39,000 |
2013/04/12 | 905 | 905 | 879 | 879 | 35,000 |
2013/04/11 | 898 | 906 | 890 | 905 | 49,000 |
2013/04/10 | 882 | 885 | 878 | 885 | 35,000 |
2013/04/09 | 899 | 899 | 878 | 882 | 57,000 |
2013/04/08 | 883 | 895 | 883 | 894 | 25,000 |
2013/04/05 | 842 | 897 | 842 | 883 | 87,000 |
2013/04/04 | 806 | 832 | 800 | 832 | 28,000 |
2013/04/03 | 807 | 825 | 805 | 821 | 55,000 |
2013/04/02 | 801 | 825 | 792 | 807 | 87,000 |
2013/04/01 | 905 | 905 | 815 | 832 | 66,000 |
2013/03/29 | 900 | 933 | 894 | 920 | 100,000 |
2013/03/28 | 874 | 880 | 862 | 880 | 38,000 |
2013/03/27 | 846 | 867 | 831 | 860 | 42,000 |
2013/03/26 | 860 | 860 | 838 | 844 | 31,000 |
2013/03/25 | 838 | 853 | 830 | 847 | 68,000 |
2013/03/22 | 830 | 840 | 816 | 820 | 34,000 |
2013/03/21 | 818 | 830 | 818 | 827 | 53,000 |
2013/03/19 | 818 | 828 | 815 | 818 | 57,000 |
2013/03/18 | 825 | 825 | 812 | 818 | 53,000 |
2013/03/15 | 789 | 817 | 789 | 810 | 52,000 |
2013/03/14 | 780 | 791 | 768 | 773 | 54,000 |
2013/03/13 | 807 | 807 | 771 | 780 | 61,000 |
2013/03/12 | 810 | 819 | 791 | 805 | 96,000 |
2013/03/11 | 799 | 824 | 799 | 819 | 73,000 |
2013/03/08 | 806 | 806 | 792 | 798 | 80,000 |
2013/03/07 | 796 | 810 | 796 | 803 | 42,000 |
2013/03/06 | 800 | 816 | 799 | 811 | 80,000 |
2013/03/05 | 783 | 799 | 783 | 792 | 34,000 |
2013/03/04 | 780 | 793 | 772 | 782 | 29,000 |
2013/03/01 | 757 | 793 | 757 | 766 | 37,000 |
2013/02/28 | 756 | 770 | 756 | 757 | 41,000 |
2013/02/27 | 737 | 755 | 737 | 753 | 23,000 |
2013/02/26 | 743 | 747 | 734 | 736 | 41,000 |
2013/02/25 | 771 | 771 | 737 | 743 | 46,000 |
2013/02/22 | 756 | 785 | 750 | 771 | 54,000 |
2013/02/21 | 770 | 800 | 746 | 769 | 68,000 |
2013/02/20 | 723 | 769 | 708 | 761 | 105,000 |
2013/02/19 | 715 | 723 | 712 | 722 | 53,000 |
2013/02/18 | 671 | 710 | 671 | 709 | 119,000 |
2013/02/15 | 691 | 695 | 668 | 674 | 71,000 |
2013/02/14 | 664 | 698 | 661 | 691 | 110,000 |
2013/02/13 | 660 | 661 | 656 | 657 | 25,000 |
2013/02/12 | 667 | 667 | 660 | 660 | 41,000 |
2013/02/08 | 664 | 664 | 650 | 650 | 19,000 |
2013/02/07 | 665 | 665 | 658 | 662 | 22,000 |
2013/02/06 | 659 | 666 | 658 | 660 | 27,000 |
2013/02/05 | 660 | 668 | 656 | 659 | 16,000 |
2013/02/04 | 660 | 671 | 660 | 669 | 47,000 |
2013/02/01 | 646 | 664 | 646 | 654 | 31,000 |
2013/01/31 | 660 | 665 | 653 | 656 | 18,000 |
2013/01/30 | 664 | 671 | 657 | 659 | 46,000 |
2013/01/29 | 663 | 671 | 660 | 663 | 22,000 |
2013/01/28 | 661 | 661 | 654 | 655 | 16,000 |
2013/01/25 | 651 | 655 | 641 | 651 | 39,000 |
2013/01/24 | 643 | 650 | 643 | 646 | 14,000 |
2013/01/23 | 641 | 654 | 641 | 651 | 44,000 |
2013/01/22 | 662 | 662 | 646 | 646 | 22,000 |
2013/01/21 | 680 | 680 | 669 | 670 | 32,000 |
2013/01/18 | 680 | 680 | 673 | 673 | 38,000 |
2013/01/17 | 676 | 685 | 654 | 685 | 67,000 |
2013/01/16 | 682 | 682 | 670 | 676 | 26,000 |
2013/01/15 | 675 | 682 | 669 | 682 | 33,000 |
2013/01/11 | 676 | 682 | 665 | 682 | 41,000 |
2013/01/10 | 657 | 676 | 657 | 676 | 67,000 |
2013/01/09 | 665 | 665 | 657 | 660 | 33,000 |
2013/01/08 | 650 | 656 | 649 | 655 | 48,000 |
2013/01/07 | 649 | 649 | 639 | 644 | 37,000 |
2013/01/04 | 644 | 650 | 633 | 650 | 131,000 |