個別株価データ

個別株価データ

東証1部(繊維製品)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2002-01-04 1278 1279 1240 1240 69000 1240
2002-01-07 1260 1273 1234 1234 186000 1234
2002-01-08 1233 1234 1184 1189 542000 1189
2002-01-09 1155 1160 1132 1136 543000 1136
2002-01-10 1120 1122 1087 1099 1079000 1099
2002-01-11 1115 1149 1105 1105 1117000 1105
2002-01-15 1105 1144 1104 1144 587000 1144
2002-01-16 1120 1141 1107 1130 304000 1130
2002-01-17 1151 1173 1149 1156 268000 1156
2002-01-18 1176 1231 1176 1219 679000 1219
2002-01-21 1206 1209 1183 1198 354000 1198
2002-01-22 1197 1205 1159 1177 455000 1177
2002-01-23 1168 1191 1160 1176 223000 1176
2002-01-24 1175 1175 1162 1170 200000 1170
2002-01-25 1167 1167 1148 1148 449000 1148
2002-01-28 1142 1150 1130 1145 288000 1145
2002-01-29 1165 1177 1149 1160 307000 1160
2002-01-30 1180 1180 1138 1160 183000 1160
2002-01-31 1180 1197 1152 1178 290000 1178
2002-02-01 1198 1199 1172 1194 466000 1194
2002-02-04 1157 1166 1124 1138 155000 1138
2002-02-05 1135 1149 1127 1135 144000 1135
2002-02-06 1135 1154 1100 1100 247000 1100
2002-02-07 1060 1127 1060 1092 260000 1092
2002-02-08 1132 1132 1087 1112 384000 1112
2002-02-12 1163 1163 1093 1115 779000 1115
2002-02-13 1115 1139 1115 1125 348000 1125
2002-02-14 1160 1175 1130 1130 295000 1130
2002-02-15 1148 1160 1120 1135 520000 1135
2002-02-18 1135 1142 1113 1113 192000 1113
2002-02-19 1133 1133 1105 1112 219000 1112
2002-02-20 1100 1105 1096 1101 201000 1101
2002-02-21 1102 1120 1101 1120 213000 1120
2002-02-22 1119 1119 1085 1086 394000 1086
2002-02-25 1085 1086 1050 1063 233000 1063
2002-02-26 1061 1061 1019 1022 491000 1022
2002-02-27 1011 1097 1011 1063 554000 1063
2002-02-28 1095 1119 1082 1119 426000 1119
2002-03-01 1099 1100 1065 1077 693000 1077
2002-03-04 1075 1075 1050 1051 1269000 1051
2002-03-05 1068 1070 1051 1064 1224000 1064
2002-03-06 1075 1090 1062 1078 1057000 1078
2002-03-07 1081 1092 1060 1075 996000 1075
2002-03-08 1055 1074 1055 1057 1203000 1057
2002-03-11 1077 1100 1063 1092 1030000 1092
2002-03-12 1139 1193 1122 1159 1726000 1159
2002-03-13 1139 1193 1130 1192 797000 1192
2002-03-14 1175 1210 1170 1199 1368000 1199
2002-03-15 1189 1199 1171 1190 526000 1190
2002-03-18 1191 1200 1170 1190 572000 1190
2002-03-19 1230 1239 1206 1217 412000 1217
2002-03-20 1217 1252 1206 1252 415000 1252
2002-03-22 1212 1250 1210 1240 511000 1240
2002-03-25 1220 1264 1220 1250 343000 1250
2002-03-26 1250 1265 1237 1250 296000 1250
2002-03-27 1250 1262 1242 1255 272000 1255
2002-03-28 1256 1275 1254 1265 535000 1265
2002-03-29 1264 1280 1226 1250 239000 1250
2002-04-01 1249 1250 1230 1238 143000 1238
2002-04-02 1240 1259 1212 1212 252000 1212
2002-04-03 1200 1247 1200 1237 569000 1237
2002-04-04 1237 1250 1233 1250 438000 1250
2002-04-05 1215 1250 1215 1245 391000 1245
2002-04-08 1265 1265 1247 1249 254000 1249
2002-04-09 1230 1250 1210 1210 321000 1210
2002-04-10 1230 1260 1222 1236 431000 1236
2002-04-11 1260 1265 1221 1221 593000 1221
2002-04-12 1221 1247 1209 1218 227000 1218
2002-04-15 1218 1218 1191 1210 182000 1210
2002-04-16 1190 1193 1168 1175 504000 1175
2002-04-17 1175 1180 1155 1160 910000 1160
2002-04-18 1150 1210 1150 1202 1080000 1202
2002-04-19 1219 1272 1207 1268 1164000 1268
2002-04-22 1211 1234 1206 1217 745000 1217
2002-04-23 1217 1242 1215 1226 566000 1226
2002-04-24 1237 1240 1219 1222 420000 1222
2002-04-25 1225 1228 1200 1210 325000 1210
2002-04-26 1202 1205 1179 1205 297000 1205
2002-04-30 1205 1205 1193 1193 126000 1193
2002-05-01 1181 1203 1181 1199 702000 1199
2002-05-02 1199 1200 1195 1199 932000 1199
2002-05-07 1200 1201 1193 1200 351000 1200
2002-05-08 1185 1200 1185 1198 189000 1198
2002-05-09 1178 1200 1178 1196 395000 1196
2002-05-10 1196 1196 1183 1194 297000 1194
2002-05-13 1194 1194 1176 1182 197000 1182
2002-05-14 1165 1200 1165 1200 510000 1200
2002-05-15 1200 1215 1189 1205 650000 1205
2002-05-16 1204 1204 1189 1201 242000 1201
2002-05-17 1200 1203 1177 1179 459000 1179
2002-05-20 1180 1190 1180 1185 246000 1185
2002-05-21 1194 1197 1180 1193 262000 1193
2002-05-22 1209 1245 1209 1236 1255000 1236
2002-05-23 1296 1368 1274 1314 2088000 1314
2002-05-24 1294 1297 1265 1275 530000 1275
2002-05-27 1285 1290 1274 1280 271000 1280
2002-05-28 1250 1284 1238 1277 457000 1277
2002-05-29 1271 1307 1271 1282 535000 1282
2002-05-30 1276 1276 1230 1263 170000 1263
2002-05-31 1326 1340 1277 1277 894000 1277
2002-06-03 1297 1336 1297 1324 403000 1324
2002-06-04 1320 1323 1315 1319 170000 1319
2002-06-05 1319 1331 1319 1321 204000 1321
2002-06-06 1326 1340 1311 1340 444000 1340
2002-06-07 1320 1328 1302 1328 216000 1328
2002-06-10 1308 1309 1290 1303 199000 1303
2002-06-11 1283 1293 1264 1276 404000 1276
2002-06-12 1277 1283 1265 1269 111000 1269
2002-06-13 1287 1290 1241 1252 126000 1252
2002-06-14 1252 1260 1225 1230 709000 1230
2002-06-17 1210 1239 1209 1212 249000 1212
2002-06-18 1232 1252 1228 1239 185000 1239
2002-06-19 1219 1221 1182 1190 207000 1190
2002-06-20 1210 1214 1179 1197 122000 1197
2002-06-21 1180 1200 1171 1185 234000 1185
2002-06-24 1165 1206 1165 1190 231000 1190
2002-06-25 1175 1194 1161 1163 294000 1163
2002-06-26 1150 1162 1137 1153 190000 1153
2002-06-27 1153 1157 1108 1126 326000 1126
2002-06-28 1146 1179 1130 1176 159000 1176
2002-07-01 1136 1144 1128 1140 553000 1140
2002-07-02 1125 1178 1125 1171 222000 1171
2002-07-03 1161 1199 1161 1199 267000 1199
2002-07-04 1179 1183 1155 1167 242000 1167
2002-07-05 1147 1165 1147 1165 215000 1165
2002-07-08 1190 1192 1135 1150 434000 1150
2002-07-09 1151 1159 1143 1149 605000 1149
2002-07-10 1155 1155 1125 1125 341000 1125
2002-07-11 1135 1155 1132 1136 478000 1136
2002-07-12 1135 1155 1135 1150 696000 1150
2002-07-15 1140 1156 1127 1136 655000 1136
2002-07-16 1136 1136 1109 1113 503000 1113
2002-07-17 1113 1134 1103 1122 238000 1122
2002-07-18 1142 1148 1135 1143 169000 1143
2002-07-19 1140 1149 1139 1145 223000 1145
2002-07-22 1129 1149 1129 1141 250000 1141
2002-07-23 1141 1142 1130 1132 352000 1132
2002-07-24 1095 1115 1094 1110 546000 1110
2002-07-25 1124 1124 1087 1090 312000 1090
2002-07-26 1091 1091 1060 1060 250000 1060
2002-07-29 1060 1083 1056 1060 215000 1060
2002-07-30 1100 1100 1080 1096 192000 1096
2002-07-31 1100 1125 1090 1125 278000 1125
2002-08-01 1125 1125 1100 1105 307000 1105
2002-08-02 1105 1129 1105 1118 331000 1118
2002-08-05 1110 1138 1110 1132 264000 1132
2002-08-06 1130 1145 1124 1140 501000 1140
2002-08-07 1150 1165 1147 1161 333000 1161
2002-08-08 1162 1189 1162 1183 405000 1183
2002-08-09 1195 1211 1180 1185 549000 1185
2002-08-12 1150 1165 1147 1162 506000 1162
2002-08-13 1162 1164 1150 1156 319000 1156
2002-08-14 1150 1155 1148 1154 334000 1154
2002-08-15 1155 1165 1151 1163 465000 1163
2002-08-16 1199 1199 1175 1191 274000 1191
2002-08-19 1190 1190 1159 1165 193000 1165
2002-08-20 1145 1179 1143 1172 442000 1172
2002-08-21 1132 1180 1132 1167 135000 1167
2002-08-22 1150 1167 1149 1155 200000 1155
2002-08-23 1141 1151 1135 1135 246000 1135
2002-08-26 1149 1159 1145 1150 298000 1150
2002-08-27 1160 1160 1126 1140 153000 1140
2002-08-28 1132 1170 1132 1170 243000 1170
2002-08-29 1132 1140 1109 1113 142000 1113
2002-08-30 1107 1139 1091 1105 265000 1105
2002-09-02 1106 1136 1106 1117 184000 1117
2002-09-03 1111 1111 1080 1099 247000 1099
2002-09-04 1079 1084 1047 1050 264000 1050
2002-09-05 1033 1079 1033 1060 237000 1060
2002-09-06 1060 1075 1050 1074 286000 1074
2002-09-09 1081 1081 1059 1069 168000 1069
2002-09-10 1070 1083 1058 1070 196000 1070
2002-09-11 1080 1081 1052 1065 309000 1065
2002-09-12 1065 1069 1057 1069 117000 1069
2002-09-13 1080 1080 1072 1079 384000 1079
2002-09-17 1069 1084 1060 1084 268000 1084
2002-09-18 1080 1086 1076 1086 202000 1086
2002-09-19 1146 1152 1095 1095 477000 1095
2002-09-20 1096 1124 1090 1092 222000 1092
2002-09-24 1072 1101 1062 1101 229000 1101
2002-09-25 1081 1096 1063 1071 142000 1071
2002-09-26 1075 1090 1075 1075 102000 1075
2002-09-27 1081 1109 1080 1087 254000 1087
2002-09-30 1087 1097 1077 1086 316000 1086
2002-10-01 1106 1106 1076 1099 303000 1099
2002-10-02 1085 1088 1076 1080 205000 1080
2002-10-03 1100 1105 1083 1085 464000 1085
2002-10-04 1065 1075 1060 1074 333000 1074
2002-10-07 1074 1089 1061 1061 131000 1061
2002-10-08 1062 1068 1049 1059 155000 1059
2002-10-09 1059 1060 1025 1030 325000 1030
2002-10-10 1010 1037 1010 1023 139000 1023
2002-10-11 1027 1045 1004 1015 274000 1015
2002-10-15 1011 1060 1011 1050 429000 1050
2002-10-16 1070 1087 1045 1060 240000 1060
2002-10-17 1057 1057 1041 1045 112000 1045
2002-10-18 1043 1053 1034 1036 222000 1036
2002-10-21 1076 1093 1073 1079 407000 1079
2002-10-22 1100 1100 1065 1067 346000 1067
2002-10-23 1028 1046 1020 1040 290000 1040
2002-10-24 1060 1060 1024 1037 259000 1037
2002-10-25 1035 1060 1025 1060 460000 1060
2002-10-28 1059 1059 1026 1041 211000 1041
2002-10-29 1044 1044 1034 1040 73000 1040
2002-10-30 1040 1045 1026 1026 246000 1026
2002-10-31 1049 1056 1021 1021 296000 1021
2002-11-01 1020 1037 1010 1024 337000 1024
2002-11-05 1030 1033 1009 1020 266000 1020
2002-11-06 1000 1000 975 975 874000 975
2002-11-07 982 988 941 953 709000 953
2002-11-08 943 962 937 947 630000 947
2002-11-11 946 946 915 932 268000 932
2002-11-12 916 940 916 934 180000 934
2002-11-13 914 915 890 894 443000 894
2002-11-14 899 914 870 881 354000 881
2002-11-15 911 927 898 927 456000 927
2002-11-18 917 919 873 881 270000 881
2002-11-19 860 860 802 837 519000 837
2002-11-20 807 859 807 835 540000 835
2002-11-21 855 895 855 885 603000 885
2002-11-22 863 892 852 888 592000 888
2002-11-25 887 936 879 936 676000 936
2002-11-26 946 946 901 921 386000 921
2002-11-27 922 931 911 927 306000 927
2002-11-28 924 932 915 923 202000 923
2002-11-29 920 926 899 922 286000 922
2002-12-02 923 946 900 935 391000 935
2002-12-03 946 959 939 939 212000 939
2002-12-04 929 934 920 932 182000 932
2002-12-05 933 933 905 909 194000 909
2002-12-06 895 908 895 896 145000 896
2002-12-09 916 929 906 920 270000 920
2002-12-10 921 931 900 906 303000 906
2002-12-11 900 910 892 910 439000 910
2002-12-12 910 910 901 904 117000 904
2002-12-13 904 911 895 895 491000 895
2002-12-16 905 923 904 922 375000 922
2002-12-17 922 933 922 932 232000 932
2002-12-18 934 936 892 895 357000 895
2002-12-19 885 913 883 908 338000 908
2002-12-20 919 927 912 923 141000 923
2002-12-24 935 936 908 923 199000 923
2002-12-25 903 925 901 920 179000 920
2002-12-26 920 930 919 925 112000 925
2002-12-27 925 948 921 924 391000 924
2002-12-30 927 930 925 930 103000 930


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。