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 |
|---|---|---|---|---|---|
| 1984/12/28 | 340 | 340 | 335 | 336 | 17,000 |
| 1984/12/27 | 340 | 340 | 335 | 335 | 26,000 |
| 1984/12/26 | 345 | 347 | 341 | 341 | 43,000 |
| 1984/12/25 | 344 | 345 | 340 | 345 | 51,000 |
| 1984/12/24 | 335 | 338 | 335 | 338 | 34,000 |
| 1984/12/22 | 340 | 340 | 330 | 335 | 19,000 |
| 1984/12/21 | 345 | 345 | 341 | 345 | 42,000 |
| 1984/12/20 | 348 | 348 | 348 | 348 | 16,000 |
| 1984/12/19 | 350 | 354 | 348 | 348 | 74,000 |
| 1984/12/18 | 333 | 350 | 333 | 350 | 56,000 |
| 1984/12/17 | 339 | 340 | 330 | 330 | 36,000 |
| 1984/12/15 | 353 | 353 | 338 | 338 | 89,000 |
| 1984/12/14 | 356 | 357 | 350 | 350 | 64,000 |
| 1984/12/13 | 375 | 380 | 356 | 356 | 184,000 |
| 1984/12/12 | 365 | 372 | 360 | 372 | 100,000 |
| 1984/12/11 | 365 | 374 | 358 | 360 | 89,000 |
| 1984/12/10 | 377 | 378 | 355 | 369 | 110,000 |
| 1984/12/07 | 384 | 385 | 368 | 378 | 532,000 |
| 1984/12/06 | 375 | 380 | 371 | 380 | 375,000 |
| 1984/12/05 | 360 | 372 | 359 | 368 | 185,000 |
| 1984/12/04 | 353 | 360 | 351 | 356 | 123,000 |
| 1984/12/03 | 365 | 370 | 345 | 350 | 254,000 |
| 1984/12/01 | 380 | 380 | 370 | 372 | 355,000 |
| 1984/11/30 | 379 | 380 | 365 | 370 | 407,000 |
| 1984/11/29 | 370 | 400 | 368 | 380 | 1,689,000 |
| 1984/11/28 | 320 | 345 | 317 | 345 | 557,000 |
| 1984/11/27 | 312 | 314 | 308 | 314 | 54,000 |
| 1984/11/26 | 314 | 315 | 310 | 310 | 25,000 |
| 1984/11/24 | 310 | 315 | 305 | 315 | 43,000 |
| 1984/11/22 | 305 | 308 | 303 | 303 | 34,000 |
| 1984/11/21 | 306 | 308 | 305 | 306 | 47,000 |
| 1984/11/20 | 302 | 311 | 302 | 305 | 10,000 |
| 1984/11/19 | 296 | 301 | 296 | 301 | 7,000 |
| 1984/11/17 | 296 | 296 | 295 | 296 | 15,000 |
| 1984/11/16 | 296 | 297 | 292 | 297 | 50,000 |
| 1984/11/15 | 298 | 298 | 296 | 297 | 22,000 |
| 1984/11/14 | 296 | 300 | 296 | 300 | 14,000 |
| 1984/11/13 | 300 | 300 | 296 | 296 | 25,000 |
| 1984/11/12 | 293 | 294 | 293 | 294 | 31,000 |
| 1984/11/09 | 295 | 295 | 290 | 290 | 38,000 |
| 1984/11/08 | 299 | 299 | 294 | 294 | 17,000 |
| 1984/11/07 | 300 | 300 | 296 | 300 | 20,000 |
| 1984/11/06 | 301 | 301 | 301 | 301 | 5,000 |
| 1984/11/05 | 302 | 303 | 301 | 301 | 15,000 |
| 1984/11/02 | 303 | 303 | 301 | 301 | 31,000 |
| 1984/11/01 | 310 | 310 | 301 | 305 | 23,000 |
| 1984/10/31 | 300 | 310 | 298 | 310 | 39,000 |
| 1984/10/30 | 309 | 314 | 308 | 309 | 27,000 |
| 1984/10/29 | 315 | 315 | 306 | 306 | 33,000 |
| 1984/10/27 | 321 | 321 | 311 | 320 | 73,000 |
| 1984/10/26 | 312 | 330 | 309 | 321 | 286,000 |
| 1984/10/25 | 305 | 319 | 300 | 314 | 115,000 |
| 1984/10/24 | 290 | 303 | 290 | 303 | 48,000 |
| 1984/10/23 | 281 | 290 | 281 | 288 | 35,000 |
| 1984/10/22 | 278 | 289 | 278 | 280 | 31,000 |
| 1984/10/20 | 282 | 282 | 282 | 282 | 9,000 |
| 1984/10/19 | 279 | 282 | 279 | 282 | 50,000 |
| 1984/10/18 | 280 | 280 | 280 | 280 | 13,000 |
| 1984/10/17 | 279 | 279 | 279 | 279 | 11,000 |
| 1984/10/16 | 280 | 280 | 279 | 279 | 17,000 |
| 1984/10/15 | 280 | 281 | 280 | 280 | 26,000 |
| 1984/10/12 | 280 | 280 | 279 | 279 | 57,000 |
| 1984/10/11 | 280 | 280 | 279 | 279 | 17,000 |
| 1984/10/09 | 279 | 279 | 278 | 278 | 44,000 |
| 1984/10/08 | 280 | 280 | 277 | 277 | 24,000 |
| 1984/10/06 | 280 | 280 | 280 | 280 | 15,000 |
| 1984/10/05 | 280 | 285 | 277 | 280 | 28,000 |
| 1984/10/04 | 284 | 285 | 280 | 285 | 46,000 |
| 1984/10/03 | 284 | 285 | 284 | 285 | 16,000 |
| 1984/10/02 | 284 | 284 | 281 | 284 | 27,000 |
| 1984/10/01 | 283 | 283 | 280 | 281 | 23,000 |
| 1984/09/29 | 279 | 279 | 279 | 279 | 1,000 |
| 1984/09/28 | 278 | 278 | 276 | 276 | 15,000 |
| 1984/09/27 | 275 | 281 | 275 | 275 | 100,000 |
| 1984/09/26 | 281 | 281 | 280 | 280 | 15,000 |
| 1984/09/25 | 285 | 286 | 275 | 275 | 44,000 |
| 1984/09/22 | 285 | 290 | 285 | 290 | 22,000 |
| 1984/09/21 | 290 | 290 | 285 | 288 | 24,000 |
| 1984/09/20 | 292 | 293 | 290 | 290 | 24,000 |
| 1984/09/19 | 292 | 292 | 292 | 292 | 7,000 |
| 1984/09/18 | 291 | 292 | 290 | 290 | 18,000 |
| 1984/09/17 | 295 | 295 | 290 | 295 | 10,000 |
| 1984/09/14 | 295 | 300 | 295 | 300 | 59,000 |
| 1984/09/13 | 305 | 308 | 305 | 306 | 60,000 |
| 1984/09/12 | 305 | 305 | 305 | 305 | 26,000 |
| 1984/09/11 | 308 | 308 | 305 | 305 | 43,000 |
| 1984/09/10 | 308 | 308 | 308 | 308 | 55,000 |
| 1984/09/07 | 308 | 309 | 308 | 308 | 30,000 |
| 1984/09/06 | 311 | 311 | 308 | 308 | 37,000 |
| 1984/09/05 | 312 | 312 | 312 | 312 | 51,000 |
| 1984/09/04 | 313 | 315 | 312 | 312 | 56,000 |
| 1984/09/03 | 312 | 315 | 311 | 315 | 37,000 |
| 1984/09/01 | 315 | 315 | 312 | 312 | 24,000 |
| 1984/08/31 | 312 | 319 | 311 | 315 | 91,000 |
| 1984/08/30 | 316 | 316 | 311 | 311 | 43,000 |
| 1984/08/29 | 320 | 320 | 316 | 320 | 60,000 |
| 1984/08/28 | 321 | 321 | 314 | 320 | 82,000 |
| 1984/08/27 | 311 | 312 | 311 | 311 | 33,000 |
| 1984/08/25 | 311 | 311 | 310 | 311 | 31,000 |
| 1984/08/24 | 309 | 312 | 307 | 312 | 44,000 |
| 1984/08/23 | 302 | 310 | 302 | 310 | 24,000 |
| 1984/08/22 | 300 | 301 | 300 | 301 | 43,000 |
| 1984/08/21 | 300 | 301 | 300 | 300 | 44,000 |
| 1984/08/20 | 293 | 298 | 293 | 298 | 12,000 |
| 1984/08/18 | 293 | 298 | 292 | 292 | 38,000 |
| 1984/08/17 | 292 | 292 | 291 | 292 | 54,000 |
| 1984/08/16 | 293 | 299 | 293 | 299 | 48,000 |
| 1984/08/15 | 300 | 300 | 290 | 290 | 24,000 |
| 1984/08/14 | 299 | 299 | 285 | 285 | 159,000 |
| 1984/08/13 | 300 | 300 | 296 | 300 | 24,000 |
| 1984/08/10 | 300 | 300 | 295 | 296 | 39,000 |
| 1984/08/09 | 303 | 303 | 300 | 300 | 32,000 |
| 1984/08/08 | 303 | 303 | 300 | 302 | 25,000 |
| 1984/08/07 | 303 | 303 | 300 | 303 | 25,000 |
| 1984/08/06 | 300 | 300 | 300 | 300 | 30,000 |
| 1984/08/04 | 300 | 300 | 300 | 300 | 16,000 |
| 1984/08/03 | 309 | 309 | 305 | 305 | 63,000 |
| 1984/08/02 | 313 | 315 | 305 | 306 | 60,000 |
| 1984/08/01 | 320 | 320 | 313 | 316 | 48,000 |
| 1984/07/31 | 320 | 320 | 305 | 310 | 38,000 |
| 1984/07/30 | 323 | 325 | 320 | 320 | 57,000 |
| 1984/07/28 | 325 | 325 | 320 | 322 | 35,000 |
| 1984/07/27 | 320 | 324 | 311 | 320 | 115,000 |
| 1984/07/26 | 329 | 329 | 325 | 325 | 36,000 |
| 1984/07/25 | 310 | 329 | 310 | 329 | 86,000 |
| 1984/07/24 | 315 | 316 | 305 | 306 | 62,000 |
| 1984/07/23 | 322 | 330 | 311 | 316 | 115,000 |
| 1984/07/21 | 310 | 322 | 310 | 322 | 47,000 |
| 1984/07/20 | 325 | 329 | 310 | 311 | 52,000 |
| 1984/07/19 | 330 | 330 | 315 | 321 | 263,000 |
| 1984/07/18 | 311 | 332 | 311 | 331 | 305,000 |
| 1984/07/17 | 315 | 315 | 304 | 304 | 73,000 |
| 1984/07/16 | 305 | 310 | 300 | 310 | 68,000 |
| 1984/07/13 | 292 | 292 | 292 | 292 | 48,000 |
| 1984/07/12 | 307 | 310 | 307 | 307 | 83,000 |
| 1984/07/11 | 312 | 313 | 307 | 307 | 78,000 |
| 1984/07/10 | 320 | 324 | 315 | 315 | 100,000 |
| 1984/07/09 | 320 | 328 | 320 | 320 | 159,000 |
| 1984/07/07 | 330 | 330 | 323 | 323 | 318,000 |
| 1984/07/06 | 330 | 330 | 321 | 328 | 568,000 |
| 1984/07/05 | 298 | 320 | 298 | 320 | 311,000 |
| 1984/07/04 | 290 | 298 | 285 | 295 | 54,000 |
| 1984/07/03 | 287 | 291 | 282 | 290 | 41,000 |
| 1984/07/02 | 293 | 293 | 286 | 291 | 38,000 |
| 1984/06/30 | 295 | 295 | 291 | 291 | 49,000 |
| 1984/06/29 | 297 | 298 | 295 | 297 | 36,000 |
| 1984/06/28 | 297 | 298 | 290 | 290 | 125,000 |
| 1984/06/27 | 280 | 283 | 280 | 282 | 37,000 |
| 1984/06/26 | 282 | 282 | 280 | 280 | 39,000 |
| 1984/06/25 | 283 | 285 | 283 | 285 | 36,000 |
| 1984/06/23 | 282 | 282 | 282 | 282 | 35,000 |
| 1984/06/22 | 283 | 283 | 282 | 282 | 13,000 |
| 1984/06/21 | 284 | 284 | 281 | 281 | 32,000 |
| 1984/06/20 | 281 | 285 | 280 | 281 | 33,000 |
| 1984/06/19 | 281 | 281 | 280 | 280 | 46,000 |
| 1984/06/18 | 284 | 284 | 275 | 280 | 23,000 |
| 1984/06/16 | 279 | 284 | 276 | 280 | 80,000 |
| 1984/06/15 | 284 | 284 | 275 | 280 | 23,000 |
| 1984/06/14 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/06/13 | 283 | 284 | 280 | 284 | 21,000 |
| 1984/06/12 | 285 | 285 | 284 | 285 | 3,000 |
| 1984/06/11 | 283 | 284 | 280 | 284 | 69,000 |
| 1984/06/08 | 284 | 286 | 280 | 280 | 40,000 |
| 1984/06/07 | 287 | 287 | 285 | 285 | 40,000 |
| 1984/06/06 | 288 | 290 | 286 | 290 | 25,000 |
| 1984/06/05 | 286 | 288 | 285 | 285 | 31,000 |
| 1984/06/04 | 285 | 286 | 285 | 285 | 28,000 |
| 1984/06/02 | 289 | 290 | 285 | 285 | 49,000 |
| 1984/06/01 | 268 | 292 | 266 | 292 | 69,000 |
| 1984/05/31 | 271 | 271 | 266 | 268 | 41,000 |
| 1984/05/30 | 268 | 269 | 268 | 268 | 14,000 |
| 1984/05/29 | 273 | 275 | 268 | 268 | 30,000 |
| 1984/05/28 | 268 | 275 | 268 | 275 | 37,000 |
| 1984/05/26 | 273 | 273 | 265 | 265 | 19,000 |
| 1984/05/25 | 275 | 275 | 273 | 273 | 40,000 |
| 1984/05/24 | 275 | 275 | 267 | 267 | 51,000 |
| 1984/05/22 | 271 | 271 | 271 | 271 | 29,000 |
| 1984/05/21 | 275 | 275 | 270 | 271 | 6,000 |
| 1984/05/19 | 278 | 278 | 275 | 275 | 21,000 |
| 1984/05/18 | 276 | 280 | 276 | 277 | 46,000 |
| 1984/05/17 | 284 | 285 | 280 | 280 | 53,000 |
| 1984/05/16 | 285 | 289 | 281 | 289 | 34,000 |
| 1984/05/15 | 276 | 280 | 270 | 280 | 28,000 |
| 1984/05/14 | 294 | 295 | 281 | 281 | 35,000 |
| 1984/05/11 | 295 | 295 | 290 | 295 | 38,000 |
| 1984/05/10 | 292 | 297 | 290 | 297 | 60,000 |
| 1984/05/09 | 285 | 287 | 284 | 287 | 42,000 |
| 1984/05/08 | 284 | 285 | 283 | 284 | 18,000 |
| 1984/05/07 | 285 | 285 | 285 | 285 | 10,000 |
| 1984/05/04 | 289 | 290 | 281 | 284 | 75,000 |
| 1984/05/02 | 288 | 293 | 286 | 286 | 29,000 |
| 1984/05/01 | 283 | 288 | 283 | 285 | 208,000 |
| 1984/04/28 | 285 | 288 | 276 | 288 | 37,000 |
| 1984/04/27 | 288 | 288 | 281 | 286 | 58,000 |
| 1984/04/26 | 289 | 289 | 287 | 288 | 26,000 |
| 1984/04/25 | 271 | 290 | 271 | 290 | 32,000 |
| 1984/04/24 | 271 | 271 | 270 | 270 | 7,000 |
| 1984/04/23 | 270 | 271 | 270 | 270 | 13,000 |
| 1984/04/21 | 271 | 275 | 268 | 268 | 28,000 |
| 1984/04/20 | 275 | 275 | 272 | 272 | 18,000 |
| 1984/04/19 | 274 | 275 | 273 | 275 | 18,000 |
| 1984/04/18 | 275 | 275 | 272 | 272 | 36,000 |
| 1984/04/17 | 282 | 282 | 275 | 278 | 33,000 |
| 1984/04/16 | 277 | 283 | 277 | 283 | 14,000 |
| 1984/04/13 | 276 | 277 | 276 | 277 | 42,000 |
| 1984/04/12 | 277 | 285 | 276 | 285 | 39,000 |
| 1984/04/11 | 276 | 277 | 276 | 276 | 39,000 |
| 1984/04/10 | 282 | 285 | 276 | 276 | 38,000 |
| 1984/04/09 | 282 | 283 | 280 | 280 | 26,000 |
| 1984/04/07 | 285 | 285 | 285 | 285 | 13,000 |
| 1984/04/06 | 285 | 288 | 281 | 288 | 41,000 |
| 1984/04/05 | 285 | 285 | 283 | 283 | 22,000 |
| 1984/04/04 | 285 | 285 | 281 | 285 | 33,000 |
| 1984/04/03 | 285 | 285 | 281 | 281 | 63,000 |
| 1984/04/02 | 285 | 287 | 283 | 287 | 50,000 |
| 1984/03/31 | 283 | 285 | 283 | 285 | 20,000 |
| 1984/03/30 | 284 | 285 | 284 | 284 | 23,000 |
| 1984/03/29 | 280 | 285 | 275 | 285 | 49,000 |
| 1984/03/28 | 281 | 283 | 280 | 280 | 79,000 |
| 1984/03/27 | 281 | 285 | 281 | 283 | 20,000 |
| 1984/03/26 | 281 | 282 | 281 | 281 | 44,000 |
| 1984/03/24 | 282 | 282 | 281 | 281 | 19,000 |
| 1984/03/23 | 284 | 284 | 282 | 282 | 63,000 |
| 1984/03/22 | 285 | 285 | 283 | 283 | 17,000 |
| 1984/03/21 | 285 | 285 | 284 | 284 | 70,000 |
| 1984/03/19 | 285 | 290 | 283 | 283 | 31,000 |
| 1984/03/17 | 296 | 296 | 296 | 296 | 29,000 |
| 1984/03/16 | 290 | 298 | 290 | 294 | 36,000 |
| 1984/03/15 | 298 | 298 | 285 | 285 | 27,000 |
| 1984/03/14 | 287 | 298 | 285 | 298 | 25,000 |
| 1984/03/13 | 286 | 287 | 280 | 285 | 68,000 |
| 1984/03/12 | 286 | 286 | 285 | 285 | 21,000 |
| 1984/03/09 | 285 | 285 | 285 | 285 | 24,000 |
| 1984/03/08 | 285 | 285 | 285 | 285 | 7,000 |
| 1984/03/07 | 290 | 290 | 285 | 285 | 25,000 |
| 1984/03/06 | 295 | 295 | 290 | 290 | 37,000 |
| 1984/03/05 | 295 | 300 | 291 | 291 | 21,000 |
| 1984/03/03 | 289 | 304 | 289 | 294 | 63,000 |
| 1984/03/02 | 300 | 305 | 280 | 281 | 147,000 |
| 1984/03/01 | 295 | 303 | 292 | 303 | 53,000 |
| 1984/02/29 | 303 | 303 | 290 | 290 | 66,000 |
| 1984/02/28 | 304 | 306 | 303 | 303 | 52,000 |
| 1984/02/27 | 306 | 306 | 305 | 305 | 26,000 |
| 1984/02/25 | 305 | 309 | 304 | 304 | 27,000 |
| 1984/02/24 | 301 | 307 | 301 | 307 | 17,000 |
| 1984/02/23 | 310 | 310 | 310 | 310 | 13,000 |
| 1984/02/22 | 325 | 325 | 315 | 317 | 70,000 |
| 1984/02/21 | 326 | 332 | 320 | 325 | 209,000 |
| 1984/02/20 | 341 | 341 | 330 | 332 | 125,000 |
| 1984/02/18 | 330 | 341 | 328 | 341 | 461,000 |
| 1984/02/17 | 320 | 325 | 315 | 325 | 157,000 |
| 1984/02/16 | 315 | 319 | 315 | 316 | 87,000 |
| 1984/02/15 | 316 | 319 | 315 | 315 | 101,000 |
| 1984/02/14 | 320 | 320 | 317 | 317 | 119,000 |
| 1984/02/13 | 320 | 320 | 315 | 320 | 81,000 |
| 1984/02/10 | 323 | 323 | 310 | 315 | 71,000 |
| 1984/02/09 | 329 | 330 | 321 | 325 | 228,000 |
| 1984/02/08 | 307 | 330 | 306 | 328 | 243,000 |
| 1984/02/07 | 310 | 310 | 305 | 305 | 134,000 |
| 1984/02/06 | 300 | 305 | 298 | 305 | 44,000 |
| 1984/02/04 | 300 | 305 | 298 | 300 | 24,000 |
| 1984/02/03 | 296 | 305 | 296 | 305 | 19,000 |
| 1984/02/02 | 299 | 300 | 296 | 296 | 25,000 |
| 1984/02/01 | 300 | 300 | 285 | 296 | 54,000 |
| 1984/01/31 | 299 | 300 | 296 | 297 | 28,000 |
| 1984/01/30 | 296 | 300 | 295 | 300 | 59,000 |
| 1984/01/27 | 299 | 300 | 299 | 300 | 18,000 |
| 1984/01/26 | 305 | 305 | 302 | 303 | 39,000 |
| 1984/01/25 | 301 | 310 | 301 | 310 | 40,000 |
| 1984/01/24 | 311 | 315 | 300 | 300 | 57,000 |
| 1984/01/23 | 311 | 316 | 311 | 311 | 103,000 |
| 1984/01/21 | 320 | 322 | 316 | 316 | 79,000 |
| 1984/01/20 | 316 | 324 | 315 | 320 | 56,000 |
| 1984/01/19 | 316 | 316 | 307 | 315 | 62,000 |
| 1984/01/18 | 326 | 326 | 305 | 311 | 108,000 |
| 1984/01/17 | 328 | 329 | 325 | 325 | 167,000 |
| 1984/01/13 | 328 | 329 | 319 | 319 | 239,000 |
| 1984/01/12 | 329 | 330 | 325 | 325 | 795,000 |
| 1984/01/11 | 300 | 319 | 300 | 319 | 756,000 |
| 1984/01/10 | 283 | 300 | 283 | 300 | 98,000 |
| 1984/01/09 | 282 | 286 | 281 | 282 | 17,000 |
| 1984/01/07 | 280 | 281 | 279 | 280 | 38,000 |
| 1984/01/06 | 281 | 282 | 280 | 281 | 53,000 |
| 1984/01/05 | 282 | 282 | 281 | 281 | 21,000 |
| 1984/01/04 | 281 | 282 | 281 | 282 | 13,000 |