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 |
---|---|---|---|---|---|
2017/12/29 | 2,326 | 2,328 | 2,255 | 2,263 | 33,200 |
2017/12/28 | 2,400 | 2,400 | 2,294 | 2,300 | 70,500 |
2017/12/27 | 2,350 | 2,406 | 2,348 | 2,399 | 143,800 |
2017/12/26 | 2,474 | 2,480 | 2,374 | 2,397 | 243,000 |
2017/12/25 | 2,352 | 2,468 | 2,352 | 2,467 | 296,700 |
2017/12/22 | 2,257 | 2,315 | 2,257 | 2,305 | 152,200 |
2017/12/21 | 2,219 | 2,238 | 2,206 | 2,233 | 104,500 |
2017/12/20 | 2,207 | 2,222 | 2,197 | 2,204 | 60,100 |
2017/12/19 | 2,214 | 2,217 | 2,188 | 2,209 | 55,900 |
2017/12/18 | 2,242 | 2,242 | 2,201 | 2,211 | 65,900 |
2017/12/15 | 2,200 | 2,220 | 2,184 | 2,217 | 72,700 |
2017/12/14 | 2,188 | 2,197 | 2,176 | 2,197 | 49,600 |
2017/12/13 | 2,211 | 2,212 | 2,177 | 2,185 | 55,800 |
2017/12/12 | 2,216 | 2,223 | 2,189 | 2,200 | 47,900 |
2017/12/11 | 2,217 | 2,219 | 2,193 | 2,214 | 50,600 |
2017/12/08 | 2,160 | 2,225 | 2,160 | 2,224 | 89,600 |
2017/12/07 | 2,182 | 2,228 | 2,174 | 2,211 | 37,900 |
2017/12/06 | 2,169 | 2,189 | 2,152 | 2,168 | 55,100 |
2017/12/05 | 2,164 | 2,197 | 2,158 | 2,195 | 23,200 |
2017/12/04 | 2,206 | 2,212 | 2,168 | 2,169 | 32,500 |
2017/12/01 | 2,218 | 2,232 | 2,197 | 2,206 | 37,000 |
2017/11/30 | 2,210 | 2,230 | 2,190 | 2,218 | 56,900 |
2017/11/29 | 2,195 | 2,222 | 2,193 | 2,217 | 32,200 |
2017/11/28 | 2,182 | 2,197 | 2,173 | 2,183 | 25,700 |
2017/11/27 | 2,199 | 2,199 | 2,163 | 2,187 | 31,300 |
2017/11/24 | 2,165 | 2,186 | 2,142 | 2,182 | 31,200 |
2017/11/22 | 2,158 | 2,171 | 2,130 | 2,166 | 40,100 |
2017/11/21 | 2,115 | 2,161 | 2,115 | 2,138 | 47,600 |
2017/11/20 | 2,085 | 2,128 | 2,075 | 2,115 | 36,700 |
2017/11/17 | 2,092 | 2,126 | 2,080 | 2,086 | 55,300 |
2017/11/16 | 2,076 | 2,090 | 2,045 | 2,077 | 54,700 |
2017/11/15 | 2,146 | 2,146 | 2,073 | 2,076 | 71,600 |
2017/11/14 | 2,246 | 2,265 | 2,177 | 2,179 | 58,000 |
2017/11/13 | 2,350 | 2,361 | 2,239 | 2,243 | 78,800 |
2017/11/10 | 2,359 | 2,403 | 2,359 | 2,373 | 23,600 |
2017/11/09 | 2,415 | 2,434 | 2,365 | 2,396 | 38,300 |
2017/11/08 | 2,376 | 2,417 | 2,374 | 2,415 | 28,600 |
2017/11/07 | 2,360 | 2,389 | 2,352 | 2,388 | 25,200 |
2017/11/06 | 2,367 | 2,385 | 2,361 | 2,380 | 19,000 |
2017/11/02 | 2,390 | 2,390 | 2,353 | 2,373 | 21,100 |
2017/11/01 | 2,393 | 2,399 | 2,368 | 2,387 | 34,300 |
2017/10/31 | 2,359 | 2,402 | 2,357 | 2,402 | 26,300 |
2017/10/30 | 2,386 | 2,392 | 2,344 | 2,369 | 48,200 |
2017/10/27 | 2,381 | 2,389 | 2,366 | 2,386 | 21,500 |
2017/10/26 | 2,371 | 2,392 | 2,370 | 2,372 | 15,500 |
2017/10/25 | 2,406 | 2,406 | 2,359 | 2,369 | 29,100 |
2017/10/24 | 2,375 | 2,406 | 2,371 | 2,391 | 36,300 |
2017/10/23 | 2,360 | 2,396 | 2,351 | 2,375 | 35,500 |
2017/10/20 | 2,347 | 2,359 | 2,317 | 2,340 | 48,800 |
2017/10/19 | 2,305 | 2,348 | 2,292 | 2,346 | 59,500 |
2017/10/18 | 2,332 | 2,332 | 2,266 | 2,305 | 39,000 |
2017/10/17 | 2,312 | 2,340 | 2,303 | 2,340 | 37,300 |
2017/10/16 | 2,292 | 2,318 | 2,289 | 2,304 | 25,000 |
2017/10/13 | 2,271 | 2,288 | 2,253 | 2,284 | 27,200 |
2017/10/12 | 2,277 | 2,282 | 2,260 | 2,270 | 19,700 |
2017/10/11 | 2,283 | 2,291 | 2,271 | 2,277 | 36,900 |
2017/10/10 | 2,267 | 2,292 | 2,262 | 2,287 | 21,800 |
2017/10/06 | 2,284 | 2,297 | 2,256 | 2,268 | 28,400 |
2017/10/05 | 2,304 | 2,307 | 2,290 | 2,299 | 14,100 |
2017/10/04 | 2,329 | 2,330 | 2,302 | 2,304 | 13,600 |
2017/10/03 | 2,313 | 2,321 | 2,301 | 2,321 | 22,100 |
2017/10/02 | 2,297 | 2,307 | 2,280 | 2,303 | 22,300 |
2017/09/29 | 2,279 | 2,297 | 2,279 | 2,287 | 24,300 |
2017/09/28 | 2,293 | 2,297 | 2,260 | 2,274 | 23,700 |
2017/09/27 | 2,286 | 2,299 | 2,271 | 2,293 | 23,100 |
2017/09/26 | 2,280 | 2,280 | 2,249 | 2,276 | 36,200 |
2017/09/25 | 2,271 | 2,279 | 2,255 | 2,266 | 32,900 |
2017/09/22 | 2,266 | 2,286 | 2,232 | 2,239 | 39,000 |
2017/09/21 | 2,342 | 2,342 | 2,283 | 2,293 | 51,800 |
2017/09/20 | 2,325 | 2,369 | 2,296 | 2,352 | 53,900 |
2017/09/19 | 2,300 | 2,323 | 2,279 | 2,321 | 38,700 |
2017/09/15 | 2,210 | 2,276 | 2,210 | 2,276 | 49,800 |
2017/09/14 | 2,200 | 2,222 | 2,188 | 2,217 | 25,000 |
2017/09/13 | 2,185 | 2,210 | 2,185 | 2,195 | 36,400 |
2017/09/12 | 2,167 | 2,190 | 2,163 | 2,185 | 30,500 |
2017/09/11 | 2,159 | 2,182 | 2,146 | 2,148 | 28,800 |
2017/09/08 | 2,133 | 2,160 | 2,130 | 2,131 | 36,000 |
2017/09/07 | 2,141 | 2,160 | 2,130 | 2,155 | 23,200 |
2017/09/06 | 2,100 | 2,143 | 2,091 | 2,127 | 29,100 |
2017/09/05 | 2,149 | 2,157 | 2,095 | 2,104 | 20,800 |
2017/09/04 | 2,155 | 2,178 | 2,115 | 2,126 | 29,400 |
2017/09/01 | 2,149 | 2,158 | 2,140 | 2,150 | 25,500 |
2017/08/31 | 2,155 | 2,159 | 2,137 | 2,154 | 52,800 |
2017/08/30 | 2,144 | 2,164 | 2,116 | 2,157 | 27,900 |
2017/08/29 | 2,100 | 2,129 | 2,100 | 2,119 | 40,900 |
2017/08/28 | 2,133 | 2,144 | 2,104 | 2,110 | 29,800 |
2017/08/25 | 2,114 | 2,140 | 2,109 | 2,129 | 27,900 |
2017/08/24 | 2,102 | 2,135 | 2,102 | 2,110 | 14,900 |
2017/08/23 | 2,130 | 2,130 | 2,105 | 2,113 | 21,600 |
2017/08/22 | 2,127 | 2,127 | 2,110 | 2,112 | 15,000 |
2017/08/21 | 2,110 | 2,135 | 2,109 | 2,127 | 30,400 |
2017/08/18 | 2,122 | 2,136 | 2,099 | 2,109 | 33,900 |
2017/08/17 | 2,120 | 2,160 | 2,120 | 2,143 | 37,900 |
2017/08/16 | 2,105 | 2,130 | 2,101 | 2,115 | 21,800 |
2017/08/15 | 2,100 | 2,142 | 2,100 | 2,105 | 46,400 |
2017/08/14 | 2,050 | 2,094 | 2,019 | 2,084 | 54,100 |
2017/08/10 | 2,009 | 2,070 | 1,981 | 2,064 | 52,300 |
2017/08/09 | 2,003 | 2,010 | 1,960 | 1,993 | 31,600 |
2017/08/08 | 2,020 | 2,026 | 1,992 | 2,002 | 15,100 |
2017/08/07 | 2,026 | 2,034 | 2,016 | 2,021 | 24,800 |
2017/08/04 | 1,980 | 2,014 | 1,980 | 2,010 | 26,100 |
2017/08/03 | 1,990 | 1,998 | 1,977 | 1,984 | 35,400 |
2017/08/02 | 2,020 | 2,027 | 1,995 | 2,025 | 24,800 |
2017/08/01 | 1,993 | 2,019 | 1,993 | 2,018 | 19,000 |
2017/07/31 | 2,020 | 2,020 | 1,995 | 2,008 | 22,300 |
2017/07/28 | 2,000 | 2,012 | 1,987 | 2,010 | 15,500 |
2017/07/27 | 1,989 | 2,016 | 1,989 | 2,000 | 25,000 |
2017/07/26 | 2,008 | 2,008 | 1,975 | 1,988 | 20,700 |
2017/07/25 | 1,999 | 2,009 | 1,981 | 2,008 | 22,200 |
2017/07/24 | 1,995 | 2,000 | 1,974 | 2,000 | 18,300 |
2017/07/21 | 1,973 | 1,999 | 1,972 | 1,996 | 20,700 |
2017/07/20 | 1,993 | 2,001 | 1,977 | 1,982 | 18,800 |
2017/07/19 | 2,006 | 2,015 | 1,978 | 1,992 | 33,200 |
2017/07/18 | 1,998 | 2,019 | 1,984 | 2,013 | 49,100 |
2017/07/14 | 1,976 | 1,997 | 1,969 | 1,990 | 35,400 |
2017/07/13 | 1,972 | 1,976 | 1,947 | 1,970 | 20,800 |
2017/07/12 | 1,959 | 1,968 | 1,945 | 1,955 | 19,500 |
2017/07/11 | 1,935 | 1,976 | 1,933 | 1,975 | 27,500 |
2017/07/10 | 1,939 | 1,959 | 1,938 | 1,943 | 14,000 |
2017/07/07 | 1,930 | 1,974 | 1,927 | 1,938 | 37,600 |
2017/07/06 | 1,934 | 1,958 | 1,924 | 1,943 | 29,400 |
2017/07/05 | 1,935 | 1,940 | 1,908 | 1,940 | 24,500 |
2017/07/04 | 1,956 | 1,967 | 1,922 | 1,935 | 50,300 |
2017/07/03 | 1,895 | 1,968 | 1,895 | 1,953 | 77,100 |
2017/06/30 | 1,886 | 1,886 | 1,856 | 1,871 | 27,500 |
2017/06/29 | 1,900 | 1,900 | 1,883 | 1,891 | 21,900 |
2017/06/28 | 1,868 | 1,906 | 1,868 | 1,884 | 20,700 |
2017/06/27 | 1,878 | 1,884 | 1,870 | 1,881 | 20,600 |
2017/06/26 | 1,880 | 1,894 | 1,869 | 1,877 | 20,300 |
2017/06/23 | 1,888 | 1,895 | 1,861 | 1,880 | 20,500 |
2017/06/22 | 1,889 | 1,899 | 1,876 | 1,888 | 31,800 |
2017/06/21 | 1,882 | 1,904 | 1,875 | 1,889 | 34,400 |
2017/06/20 | 1,875 | 1,898 | 1,870 | 1,895 | 37,400 |
2017/06/19 | 1,860 | 1,873 | 1,854 | 1,860 | 21,000 |
2017/06/16 | 1,839 | 1,890 | 1,839 | 1,860 | 22,300 |
2017/06/15 | 1,873 | 1,879 | 1,838 | 1,838 | 35,200 |
2017/06/14 | 1,900 | 1,906 | 1,873 | 1,874 | 18,100 |
2017/06/13 | 1,900 | 1,927 | 1,896 | 1,899 | 52,400 |
2017/06/12 | 1,895 | 1,899 | 1,877 | 1,883 | 21,200 |
2017/06/09 | 1,883 | 1,896 | 1,861 | 1,889 | 36,100 |
2017/06/08 | 1,888 | 1,902 | 1,863 | 1,874 | 37,500 |
2017/06/07 | 1,870 | 1,888 | 1,865 | 1,888 | 30,200 |
2017/06/06 | 1,910 | 1,910 | 1,889 | 1,890 | 39,900 |
2017/06/05 | 1,880 | 1,909 | 1,864 | 1,904 | 39,700 |
2017/06/02 | 1,857 | 1,886 | 1,855 | 1,882 | 47,100 |
2017/06/01 | 1,824 | 1,855 | 1,809 | 1,855 | 23,300 |
2017/05/31 | 1,828 | 1,828 | 1,807 | 1,818 | 16,000 |
2017/05/30 | 1,831 | 1,832 | 1,813 | 1,826 | 25,400 |
2017/05/29 | 1,829 | 1,843 | 1,823 | 1,831 | 10,100 |
2017/05/26 | 1,842 | 1,842 | 1,823 | 1,827 | 20,700 |
2017/05/25 | 1,828 | 1,849 | 1,825 | 1,848 | 19,200 |
2017/05/24 | 1,859 | 1,859 | 1,836 | 1,837 | 20,400 |
2017/05/23 | 1,845 | 1,860 | 1,840 | 1,854 | 34,800 |
2017/05/22 | 1,842 | 1,849 | 1,826 | 1,845 | 28,200 |
2017/05/19 | 1,838 | 1,843 | 1,801 | 1,841 | 35,800 |
2017/05/18 | 1,822 | 1,855 | 1,819 | 1,838 | 36,300 |
2017/05/17 | 1,838 | 1,853 | 1,830 | 1,846 | 28,300 |
2017/05/16 | 1,847 | 1,853 | 1,830 | 1,846 | 43,200 |
2017/05/15 | 1,812 | 1,858 | 1,796 | 1,848 | 63,700 |
2017/05/12 | 1,807 | 1,830 | 1,802 | 1,812 | 91,200 |
2017/05/11 | 1,784 | 1,784 | 1,761 | 1,765 | 25,100 |
2017/05/10 | 1,795 | 1,797 | 1,777 | 1,784 | 18,100 |
2017/05/09 | 1,791 | 1,800 | 1,781 | 1,791 | 18,800 |
2017/05/08 | 1,799 | 1,807 | 1,782 | 1,791 | 49,900 |
2017/05/02 | 1,768 | 1,792 | 1,768 | 1,777 | 16,600 |
2017/05/01 | 1,733 | 1,775 | 1,721 | 1,771 | 16,900 |
2017/04/28 | 1,750 | 1,781 | 1,750 | 1,765 | 39,600 |
2017/04/27 | 1,781 | 1,800 | 1,775 | 1,786 | 39,400 |
2017/04/26 | 1,794 | 1,820 | 1,778 | 1,791 | 96,900 |
2017/04/25 | 1,772 | 1,793 | 1,760 | 1,781 | 49,400 |
2017/04/24 | 1,748 | 1,775 | 1,748 | 1,765 | 19,700 |
2017/04/21 | 1,748 | 1,748 | 1,728 | 1,737 | 16,500 |
2017/04/20 | 1,723 | 1,740 | 1,722 | 1,728 | 21,700 |
2017/04/19 | 1,732 | 1,757 | 1,728 | 1,728 | 33,400 |
2017/04/18 | 1,764 | 1,774 | 1,739 | 1,761 | 40,800 |
2017/04/17 | 1,700 | 1,775 | 1,692 | 1,745 | 40,500 |
2017/04/14 | 1,743 | 1,743 | 1,704 | 1,709 | 46,400 |
2017/04/13 | 1,815 | 1,815 | 1,710 | 1,741 | 183,500 |
2017/04/12 | 1,691 | 1,815 | 1,684 | 1,811 | 231,400 |
2017/04/11 | 1,624 | 1,674 | 1,612 | 1,645 | 110,900 |
2017/04/10 | 1,604 | 1,607 | 1,582 | 1,584 | 30,200 |
2017/04/07 | 1,587 | 1,614 | 1,587 | 1,592 | 38,000 |
2017/04/06 | 1,598 | 1,598 | 1,571 | 1,572 | 43,700 |
2017/04/05 | 1,646 | 1,646 | 1,611 | 1,611 | 20,600 |
2017/04/04 | 1,661 | 1,671 | 1,636 | 1,644 | 20,400 |
2017/04/03 | 1,654 | 1,657 | 1,635 | 1,643 | 20,400 |
2017/03/31 | 1,705 | 1,705 | 1,641 | 1,644 | 26,100 |
2017/03/30 | 1,719 | 1,719 | 1,700 | 1,706 | 42,400 |
2017/03/29 | 1,696 | 1,731 | 1,696 | 1,725 | 38,200 |
2017/03/28 | 1,662 | 1,699 | 1,662 | 1,699 | 46,700 |
2017/03/27 | 1,640 | 1,655 | 1,636 | 1,644 | 21,400 |
2017/03/24 | 1,637 | 1,667 | 1,626 | 1,642 | 18,800 |
2017/03/23 | 1,635 | 1,646 | 1,630 | 1,643 | 17,400 |
2017/03/22 | 1,645 | 1,660 | 1,624 | 1,638 | 28,500 |
2017/03/21 | 1,624 | 1,667 | 1,624 | 1,659 | 24,400 |
2017/03/17 | 1,623 | 1,645 | 1,620 | 1,644 | 18,400 |
2017/03/16 | 1,626 | 1,635 | 1,616 | 1,633 | 26,000 |
2017/03/15 | 1,645 | 1,669 | 1,635 | 1,651 | 12,300 |
2017/03/14 | 1,665 | 1,665 | 1,640 | 1,651 | 16,400 |
2017/03/13 | 1,657 | 1,668 | 1,654 | 1,662 | 11,400 |
2017/03/10 | 1,654 | 1,665 | 1,643 | 1,657 | 37,900 |
2017/03/09 | 1,635 | 1,643 | 1,635 | 1,638 | 11,600 |
2017/03/08 | 1,654 | 1,658 | 1,624 | 1,628 | 26,600 |
2017/03/07 | 1,675 | 1,677 | 1,657 | 1,661 | 22,600 |
2017/03/06 | 1,720 | 1,720 | 1,691 | 1,695 | 17,300 |
2017/03/03 | 1,751 | 1,757 | 1,726 | 1,729 | 22,200 |
2017/03/02 | 1,746 | 1,755 | 1,742 | 1,751 | 106,900 |
2017/03/01 | 1,730 | 1,734 | 1,714 | 1,734 | 23,500 |
2017/02/28 | 1,745 | 1,750 | 1,729 | 1,731 | 53,200 |
2017/02/27 | 1,734 | 1,737 | 1,719 | 1,730 | 33,800 |
2017/02/24 | 1,740 | 1,741 | 1,726 | 1,736 | 31,700 |
2017/02/23 | 1,720 | 1,741 | 1,715 | 1,740 | 36,000 |
2017/02/22 | 1,704 | 1,720 | 1,690 | 1,720 | 33,200 |
2017/02/21 | 1,700 | 1,704 | 1,698 | 1,704 | 22,900 |
2017/02/20 | 1,675 | 1,699 | 1,671 | 1,699 | 37,100 |
2017/02/17 | 1,662 | 1,680 | 1,647 | 1,676 | 33,800 |
2017/02/16 | 1,649 | 1,677 | 1,647 | 1,675 | 49,900 |
2017/02/15 | 1,654 | 1,654 | 1,619 | 1,649 | 22,700 |
2017/02/14 | 1,640 | 1,662 | 1,629 | 1,648 | 84,500 |
2017/02/13 | 1,599 | 1,612 | 1,586 | 1,612 | 27,800 |
2017/02/10 | 1,586 | 1,590 | 1,570 | 1,587 | 31,800 |
2017/02/09 | 1,550 | 1,570 | 1,536 | 1,570 | 26,200 |
2017/02/08 | 1,529 | 1,550 | 1,525 | 1,548 | 14,800 |
2017/02/07 | 1,496 | 1,530 | 1,496 | 1,523 | 23,100 |
2017/02/06 | 1,513 | 1,515 | 1,495 | 1,500 | 16,700 |
2017/02/03 | 1,506 | 1,523 | 1,502 | 1,511 | 25,100 |
2017/02/02 | 1,529 | 1,538 | 1,504 | 1,510 | 14,500 |
2017/02/01 | 1,520 | 1,529 | 1,503 | 1,523 | 19,100 |
2017/01/31 | 1,544 | 1,544 | 1,516 | 1,523 | 17,800 |
2017/01/30 | 1,560 | 1,572 | 1,549 | 1,553 | 20,400 |
2017/01/27 | 1,580 | 1,583 | 1,566 | 1,570 | 10,600 |
2017/01/26 | 1,570 | 1,579 | 1,554 | 1,570 | 19,700 |
2017/01/25 | 1,527 | 1,558 | 1,527 | 1,549 | 19,400 |
2017/01/24 | 1,518 | 1,519 | 1,504 | 1,514 | 7,400 |
2017/01/23 | 1,504 | 1,533 | 1,496 | 1,519 | 13,700 |
2017/01/20 | 1,518 | 1,528 | 1,503 | 1,521 | 23,400 |
2017/01/19 | 1,519 | 1,532 | 1,508 | 1,518 | 13,600 |
2017/01/18 | 1,517 | 1,517 | 1,495 | 1,505 | 14,800 |
2017/01/17 | 1,556 | 1,556 | 1,522 | 1,526 | 21,000 |
2017/01/16 | 1,554 | 1,561 | 1,542 | 1,551 | 16,100 |
2017/01/13 | 1,557 | 1,561 | 1,545 | 1,555 | 15,400 |
2017/01/12 | 1,575 | 1,576 | 1,552 | 1,558 | 23,900 |
2017/01/11 | 1,576 | 1,587 | 1,568 | 1,574 | 22,800 |
2017/01/10 | 1,567 | 1,573 | 1,549 | 1,572 | 29,400 |
2017/01/06 | 1,550 | 1,567 | 1,540 | 1,567 | 31,100 |
2017/01/05 | 1,559 | 1,561 | 1,547 | 1,553 | 26,300 |
2017/01/04 | 1,530 | 1,549 | 1,523 | 1,549 | 40,300 |