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 |
|---|---|---|---|---|---|
| 1988/12/28 | 939 | 951 | 929 | 950 | 60,000 |
| 1988/12/27 | 880 | 929 | 880 | 929 | 25,000 |
| 1988/12/26 | 857 | 885 | 857 | 885 | 87,000 |
| 1988/12/23 | 871 | 871 | 850 | 850 | 60,000 |
| 1988/12/22 | 860 | 860 | 850 | 860 | 44,000 |
| 1988/12/21 | 859 | 870 | 858 | 870 | 38,000 |
| 1988/12/20 | 860 | 870 | 860 | 870 | 30,000 |
| 1988/12/19 | 885 | 885 | 869 | 870 | 22,000 |
| 1988/12/16 | 910 | 910 | 895 | 899 | 19,000 |
| 1988/12/15 | 930 | 930 | 900 | 900 | 7,000 |
| 1988/12/14 | 921 | 925 | 921 | 921 | 22,000 |
| 1988/12/13 | 920 | 925 | 920 | 920 | 11,000 |
| 1988/12/12 | 920 | 940 | 920 | 940 | 23,000 |
| 1988/12/09 | 940 | 940 | 920 | 930 | 26,000 |
| 1988/12/08 | 920 | 950 | 918 | 950 | 60,000 |
| 1988/12/07 | 905 | 930 | 900 | 930 | 47,000 |
| 1988/12/06 | 900 | 905 | 882 | 905 | 54,000 |
| 1988/12/05 | 890 | 900 | 881 | 890 | 31,000 |
| 1988/12/03 | 860 | 871 | 860 | 870 | 7,000 |
| 1988/12/02 | 851 | 870 | 851 | 870 | 32,000 |
| 1988/12/01 | 891 | 900 | 891 | 891 | 15,000 |
| 1988/11/30 | 865 | 901 | 850 | 901 | 63,000 |
| 1988/11/29 | 875 | 875 | 842 | 850 | 19,000 |
| 1988/11/28 | 879 | 879 | 879 | 879 | 16,000 |
| 1988/11/26 | 910 | 910 | 895 | 900 | 9,000 |
| 1988/11/25 | 882 | 900 | 882 | 900 | 28,000 |
| 1988/11/24 | 890 | 910 | 881 | 881 | 44,000 |
| 1988/11/22 | 860 | 898 | 860 | 898 | 68,000 |
| 1988/11/21 | 833 | 879 | 833 | 860 | 14,000 |
| 1988/11/18 | 885 | 885 | 830 | 830 | 31,000 |
| 1988/11/17 | 850 | 880 | 850 | 880 | 93,000 |
| 1988/11/16 | 850 | 860 | 830 | 860 | 142,000 |
| 1988/11/14 | 763 | 790 | 761 | 790 | 65,000 |
| 1988/11/11 | 770 | 775 | 760 | 760 | 36,000 |
| 1988/11/10 | 753 | 780 | 753 | 780 | 13,000 |
| 1988/11/09 | 775 | 790 | 751 | 755 | 65,000 |
| 1988/11/08 | 770 | 775 | 770 | 775 | 22,000 |
| 1988/11/07 | 790 | 800 | 775 | 775 | 28,000 |
| 1988/11/05 | 780 | 790 | 780 | 790 | 19,000 |
| 1988/11/04 | 780 | 800 | 780 | 790 | 24,000 |
| 1988/11/02 | 760 | 790 | 758 | 790 | 55,000 |
| 1988/11/01 | 765 | 770 | 753 | 753 | 39,000 |
| 1988/10/31 | 752 | 755 | 750 | 755 | 42,000 |
| 1988/10/29 | 790 | 790 | 780 | 780 | 11,000 |
| 1988/10/28 | 800 | 801 | 790 | 800 | 33,000 |
| 1988/10/27 | 780 | 780 | 775 | 780 | 18,000 |
| 1988/10/26 | 762 | 781 | 762 | 780 | 30,000 |
| 1988/10/25 | 760 | 761 | 754 | 761 | 33,000 |
| 1988/10/24 | 791 | 800 | 780 | 781 | 24,000 |
| 1988/10/21 | 838 | 838 | 821 | 821 | 15,000 |
| 1988/10/20 | 850 | 850 | 838 | 838 | 18,000 |
| 1988/10/18 | 870 | 870 | 870 | 870 | 16,000 |
| 1988/10/17 | 869 | 880 | 869 | 870 | 17,000 |
| 1988/10/14 | 870 | 870 | 870 | 870 | 15,000 |
| 1988/10/13 | 870 | 880 | 870 | 880 | 9,000 |
| 1988/10/12 | 878 | 890 | 860 | 860 | 7,000 |
| 1988/10/11 | 900 | 900 | 892 | 892 | 27,000 |
| 1988/10/07 | 890 | 900 | 890 | 900 | 20,000 |
| 1988/10/06 | 892 | 900 | 891 | 900 | 21,000 |
| 1988/10/05 | 914 | 914 | 901 | 901 | 17,000 |
| 1988/10/04 | 915 | 915 | 915 | 915 | 27,000 |
| 1988/10/03 | 915 | 935 | 915 | 935 | 11,000 |
| 1988/10/01 | 916 | 918 | 916 | 918 | 11,000 |
| 1988/09/30 | 940 | 940 | 915 | 915 | 27,000 |
| 1988/09/29 | 940 | 949 | 940 | 940 | 26,000 |
| 1988/09/28 | 935 | 936 | 935 | 935 | 20,000 |
| 1988/09/27 | 950 | 950 | 930 | 930 | 22,000 |
| 1988/09/26 | 911 | 911 | 910 | 910 | 23,000 |
| 1988/09/24 | 920 | 921 | 920 | 921 | 16,000 |
| 1988/09/22 | 980 | 980 | 970 | 970 | 20,000 |
| 1988/09/21 | 975 | 978 | 970 | 970 | 28,000 |
| 1988/09/20 | 940 | 950 | 915 | 915 | 12,000 |
| 1988/09/19 | 970 | 970 | 940 | 940 | 11,000 |
| 1988/09/16 | 960 | 970 | 950 | 950 | 32,000 |
| 1988/09/14 | 970 | 970 | 970 | 970 | 29,000 |
| 1988/09/13 | 970 | 970 | 970 | 970 | 28,000 |
| 1988/09/12 | 971 | 971 | 971 | 971 | 7,000 |
| 1988/09/09 | 1,000 | 1,000 | 970 | 970 | 22,000 |
| 1988/09/08 | 994 | 1,000 | 994 | 994 | 40,000 |
| 1988/09/06 | 947 | 953 | 947 | 953 | 8,000 |
| 1988/09/05 | 947 | 947 | 947 | 947 | 4,000 |
| 1988/09/03 | 945 | 945 | 945 | 945 | 5,000 |
| 1988/09/02 | 920 | 950 | 920 | 940 | 11,000 |
| 1988/09/01 | 939 | 940 | 939 | 940 | 23,000 |
| 1988/08/31 | 922 | 939 | 922 | 939 | 18,000 |
| 1988/08/30 | 921 | 922 | 921 | 922 | 14,000 |
| 1988/08/29 | 910 | 910 | 901 | 901 | 8,000 |
| 1988/08/27 | 918 | 919 | 900 | 900 | 7,000 |
| 1988/08/26 | 901 | 919 | 901 | 919 | 12,000 |
| 1988/08/25 | 920 | 920 | 901 | 901 | 23,000 |
| 1988/08/24 | 920 | 940 | 900 | 900 | 21,000 |
| 1988/08/23 | 890 | 920 | 890 | 920 | 11,000 |
| 1988/08/22 | 871 | 890 | 870 | 880 | 58,000 |
| 1988/08/19 | 890 | 890 | 850 | 850 | 49,000 |
| 1988/08/18 | 940 | 940 | 910 | 910 | 30,000 |
| 1988/08/17 | 960 | 970 | 950 | 950 | 13,000 |
| 1988/08/16 | 981 | 981 | 970 | 970 | 10,000 |
| 1988/08/15 | 985 | 985 | 980 | 982 | 5,000 |
| 1988/08/12 | 990 | 990 | 990 | 990 | 7,000 |
| 1988/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1988/08/10 | 990 | 990 | 990 | 990 | 3,000 |
| 1988/08/09 | 981 | 1,030 | 981 | 1,030 | 31,000 |
| 1988/08/08 | 991 | 995 | 990 | 990 | 9,000 |
| 1988/08/06 | 980 | 999 | 980 | 999 | 22,000 |
| 1988/08/05 | 1,000 | 1,020 | 991 | 1,000 | 20,000 |
| 1988/08/04 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1988/08/03 | 991 | 1,000 | 990 | 1,000 | 24,000 |
| 1988/08/02 | 1,000 | 1,030 | 1,000 | 1,000 | 37,000 |
| 1988/08/01 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 |
| 1988/07/30 | 1,040 | 1,040 | 1,000 | 1,000 | 29,000 |
| 1988/07/29 | 1,040 | 1,050 | 1,040 | 1,040 | 19,000 |
| 1988/07/28 | 1,030 | 1,040 | 1,030 | 1,040 | 15,000 |
| 1988/07/27 | 1,010 | 1,070 | 1,010 | 1,070 | 36,000 |
| 1988/07/26 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 |
| 1988/07/25 | 1,120 | 1,120 | 1,020 | 1,020 | 70,000 |
| 1988/07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 36,000 |
| 1988/07/21 | 1,040 | 1,040 | 1,000 | 1,020 | 31,000 |
| 1988/07/20 | 991 | 1,010 | 991 | 1,000 | 33,000 |
| 1988/07/19 | 990 | 990 | 990 | 990 | 48,000 |
| 1988/07/18 | 1,090 | 1,090 | 1,050 | 1,050 | 20,000 |
| 1988/07/15 | 1,070 | 1,090 | 1,070 | 1,070 | 14,000 |
| 1988/07/14 | 1,060 | 1,070 | 1,060 | 1,060 | 33,000 |
| 1988/07/13 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 |
| 1988/07/12 | 1,090 | 1,100 | 1,080 | 1,080 | 45,000 |
| 1988/07/11 | 1,120 | 1,120 | 1,090 | 1,090 | 21,000 |
| 1988/07/07 | 1,110 | 1,110 | 1,070 | 1,100 | 47,000 |
| 1988/07/06 | 1,130 | 1,130 | 1,100 | 1,120 | 59,000 |
| 1988/07/05 | 1,140 | 1,140 | 1,140 | 1,140 | 22,000 |
| 1988/07/04 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 |
| 1988/07/02 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1988/07/01 | 1,150 | 1,160 | 1,150 | 1,150 | 34,000 |
| 1988/06/30 | 1,140 | 1,160 | 1,140 | 1,150 | 61,000 |
| 1988/06/29 | 1,140 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1988/06/28 | 1,130 | 1,150 | 1,120 | 1,150 | 59,000 |
| 1988/06/27 | 1,100 | 1,130 | 1,100 | 1,120 | 39,000 |
| 1988/06/25 | 1,070 | 1,100 | 1,060 | 1,080 | 87,000 |
| 1988/06/24 | 1,090 | 1,090 | 1,070 | 1,090 | 98,000 |
| 1988/06/23 | 1,080 | 1,090 | 1,080 | 1,080 | 33,000 |
| 1988/06/22 | 1,100 | 1,100 | 1,080 | 1,090 | 59,000 |
| 1988/06/21 | 1,090 | 1,090 | 1,070 | 1,070 | 124,000 |
| 1988/06/20 | 1,130 | 1,130 | 1,100 | 1,100 | 30,000 |
| 1988/06/17 | 1,120 | 1,130 | 1,100 | 1,130 | 69,000 |
| 1988/06/16 | 1,120 | 1,120 | 1,070 | 1,070 | 63,000 |
| 1988/06/15 | 1,080 | 1,100 | 1,060 | 1,100 | 36,000 |
| 1988/06/14 | 1,070 | 1,100 | 1,070 | 1,070 | 34,000 |
| 1988/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 72,000 |
| 1988/06/09 | 1,110 | 1,130 | 1,090 | 1,100 | 63,000 |
| 1988/06/08 | 1,100 | 1,140 | 1,100 | 1,130 | 25,000 |
| 1988/06/07 | 1,100 | 1,110 | 1,100 | 1,100 | 51,000 |
| 1988/06/06 | 1,100 | 1,100 | 1,100 | 1,100 | 25,000 |
| 1988/06/04 | 1,080 | 1,150 | 1,080 | 1,100 | 55,000 |
| 1988/06/03 | 1,110 | 1,110 | 1,090 | 1,100 | 37,000 |
| 1988/06/02 | 1,110 | 1,110 | 1,100 | 1,110 | 45,000 |
| 1988/06/01 | 1,110 | 1,140 | 1,110 | 1,110 | 42,000 |
| 1988/05/31 | 1,110 | 1,150 | 1,110 | 1,110 | 29,000 |
| 1988/05/30 | 1,130 | 1,150 | 1,110 | 1,110 | 27,000 |
| 1988/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | 23,000 |
| 1988/05/27 | 1,090 | 1,150 | 1,090 | 1,150 | 47,000 |
| 1988/05/26 | 1,140 | 1,140 | 1,080 | 1,080 | 86,000 |
| 1988/05/25 | 1,090 | 1,120 | 1,090 | 1,120 | 62,000 |
| 1988/05/24 | 1,100 | 1,100 | 1,060 | 1,070 | 120,000 |
| 1988/05/23 | 1,100 | 1,120 | 1,100 | 1,100 | 39,000 |
| 1988/05/20 | 1,130 | 1,130 | 1,110 | 1,120 | 45,000 |
| 1988/05/19 | 1,140 | 1,140 | 1,120 | 1,130 | 49,000 |
| 1988/05/18 | 1,150 | 1,150 | 1,130 | 1,140 | 56,000 |
| 1988/05/17 | 1,190 | 1,190 | 1,130 | 1,140 | 76,000 |
| 1988/05/16 | 1,160 | 1,160 | 1,130 | 1,150 | 83,000 |
| 1988/05/13 | 1,180 | 1,180 | 1,150 | 1,150 | 75,000 |
| 1988/05/12 | 1,150 | 1,200 | 1,150 | 1,160 | 29,000 |
| 1988/05/11 | 1,170 | 1,180 | 1,150 | 1,150 | 43,000 |
| 1988/05/10 | 1,170 | 1,190 | 1,170 | 1,190 | 12,000 |
| 1988/05/09 | 1,180 | 1,190 | 1,170 | 1,170 | 21,000 |
| 1988/05/07 | 1,170 | 1,190 | 1,160 | 1,190 | 27,000 |
| 1988/05/06 | 1,160 | 1,190 | 1,150 | 1,180 | 108,000 |
| 1988/05/02 | 1,200 | 1,200 | 1,150 | 1,160 | 76,000 |
| 1988/04/30 | 1,170 | 1,200 | 1,150 | 1,200 | 54,000 |
| 1988/04/28 | 1,210 | 1,210 | 1,190 | 1,190 | 40,000 |
| 1988/04/27 | 1,190 | 1,200 | 1,180 | 1,180 | 108,000 |
| 1988/04/26 | 1,210 | 1,230 | 1,180 | 1,190 | 45,000 |
| 1988/04/25 | 1,200 | 1,250 | 1,200 | 1,200 | 27,000 |
| 1988/04/23 | 1,210 | 1,220 | 1,180 | 1,220 | 66,000 |
| 1988/04/22 | 1,250 | 1,250 | 1,190 | 1,190 | 77,000 |
| 1988/04/21 | 1,210 | 1,250 | 1,190 | 1,240 | 107,000 |
| 1988/04/20 | 1,250 | 1,250 | 1,200 | 1,210 | 19,000 |
| 1988/04/19 | 1,250 | 1,250 | 1,220 | 1,250 | 44,000 |
| 1988/04/18 | 1,280 | 1,300 | 1,260 | 1,290 | 188,000 |
| 1988/04/15 | 1,160 | 1,260 | 1,150 | 1,260 | 113,000 |
| 1988/04/14 | 1,170 | 1,210 | 1,150 | 1,150 | 48,000 |
| 1988/04/13 | 1,190 | 1,190 | 1,170 | 1,170 | 23,000 |
| 1988/04/12 | 1,210 | 1,210 | 1,180 | 1,200 | 31,000 |
| 1988/04/11 | 1,220 | 1,230 | 1,200 | 1,200 | 82,000 |
| 1988/04/08 | 1,200 | 1,200 | 1,130 | 1,160 | 54,000 |
| 1988/04/07 | 1,200 | 1,210 | 1,180 | 1,180 | 47,000 |
| 1988/04/06 | 1,170 | 1,180 | 1,170 | 1,180 | 18,000 |
| 1988/04/05 | 1,150 | 1,170 | 1,150 | 1,150 | 26,000 |
| 1988/04/04 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 |
| 1988/04/02 | 1,100 | 1,120 | 1,100 | 1,120 | 48,000 |
| 1988/04/01 | 1,180 | 1,180 | 1,110 | 1,110 | 48,000 |
| 1988/03/31 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 |
| 1988/03/30 | 1,230 | 1,230 | 1,150 | 1,150 | 87,000 |
| 1988/03/29 | 1,200 | 1,200 | 1,180 | 1,180 | 89,000 |
| 1988/03/28 | 1,080 | 1,080 | 1,050 | 1,070 | 82,000 |
| 1988/03/26 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 |
| 1988/03/25 | 1,130 | 1,130 | 1,100 | 1,110 | 69,000 |
| 1988/03/24 | 1,160 | 1,160 | 1,130 | 1,130 | 30,000 |
| 1988/03/23 | 1,180 | 1,200 | 1,170 | 1,190 | 29,000 |
| 1988/03/22 | 1,150 | 1,200 | 1,140 | 1,170 | 82,000 |
| 1988/03/18 | 1,150 | 1,170 | 1,130 | 1,170 | 57,000 |
| 1988/03/17 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1988/03/16 | 1,200 | 1,200 | 1,160 | 1,160 | 45,000 |
| 1988/03/15 | 1,200 | 1,200 | 1,170 | 1,180 | 17,000 |
| 1988/03/14 | 1,200 | 1,250 | 1,200 | 1,200 | 15,000 |
| 1988/03/11 | 1,150 | 1,200 | 1,150 | 1,180 | 64,000 |
| 1988/03/10 | 1,200 | 1,220 | 1,170 | 1,170 | 40,000 |
| 1988/03/09 | 1,220 | 1,220 | 1,180 | 1,190 | 77,000 |
| 1988/03/08 | 1,210 | 1,220 | 1,210 | 1,220 | 26,000 |
| 1988/03/07 | 1,220 | 1,250 | 1,220 | 1,220 | 16,000 |
| 1988/03/05 | 1,220 | 1,240 | 1,220 | 1,240 | 11,000 |
| 1988/03/04 | 1,210 | 1,250 | 1,210 | 1,210 | 33,000 |
| 1988/03/03 | 1,210 | 1,230 | 1,210 | 1,210 | 49,000 |
| 1988/03/02 | 1,230 | 1,230 | 1,210 | 1,210 | 48,000 |
| 1988/03/01 | 1,210 | 1,230 | 1,200 | 1,210 | 38,000 |
| 1988/02/29 | 1,260 | 1,260 | 1,190 | 1,250 | 80,000 |
| 1988/02/27 | 1,200 | 1,280 | 1,200 | 1,280 | 41,000 |
| 1988/02/26 | 1,210 | 1,230 | 1,200 | 1,220 | 99,000 |
| 1988/02/25 | 1,230 | 1,250 | 1,220 | 1,240 | 71,000 |
| 1988/02/24 | 1,250 | 1,280 | 1,220 | 1,260 | 59,000 |
| 1988/02/23 | 1,250 | 1,280 | 1,250 | 1,260 | 26,000 |
| 1988/02/22 | 1,260 | 1,310 | 1,260 | 1,260 | 82,000 |
| 1988/02/19 | 1,210 | 1,260 | 1,200 | 1,220 | 127,000 |
| 1988/02/18 | 1,270 | 1,280 | 1,230 | 1,260 | 59,000 |
| 1988/02/17 | 1,310 | 1,310 | 1,270 | 1,300 | 51,000 |
| 1988/02/16 | 1,300 | 1,310 | 1,280 | 1,310 | 38,000 |
| 1988/02/15 | 1,340 | 1,370 | 1,340 | 1,340 | 31,000 |
| 1988/02/12 | 1,260 | 1,330 | 1,260 | 1,330 | 55,000 |
| 1988/02/10 | 1,300 | 1,320 | 1,260 | 1,270 | 57,000 |
| 1988/02/09 | 1,310 | 1,310 | 1,250 | 1,260 | 94,000 |
| 1988/02/08 | 1,340 | 1,350 | 1,290 | 1,300 | 64,000 |
| 1988/02/06 | 1,320 | 1,370 | 1,260 | 1,370 | 68,000 |
| 1988/02/05 | 1,400 | 1,400 | 1,330 | 1,330 | 70,000 |
| 1988/02/04 | 1,440 | 1,440 | 1,380 | 1,380 | 61,000 |
| 1988/02/03 | 1,540 | 1,560 | 1,400 | 1,400 | 146,000 |
| 1988/02/02 | 1,600 | 1,630 | 1,500 | 1,510 | 433,000 |
| 1988/02/01 | 1,310 | 1,510 | 1,300 | 1,510 | 155,000 |
| 1988/01/30 | 1,330 | 1,350 | 1,310 | 1,330 | 29,000 |
| 1988/01/29 | 1,380 | 1,380 | 1,350 | 1,350 | 25,000 |
| 1988/01/28 | 1,370 | 1,370 | 1,350 | 1,370 | 89,000 |
| 1988/01/27 | 1,330 | 1,390 | 1,320 | 1,360 | 114,000 |
| 1988/01/26 | 1,310 | 1,350 | 1,300 | 1,310 | 80,000 |
| 1988/01/25 | 1,320 | 1,320 | 1,260 | 1,290 | 54,000 |
| 1988/01/23 | 1,310 | 1,320 | 1,230 | 1,310 | 207,000 |
| 1988/01/22 | 1,330 | 1,340 | 1,280 | 1,320 | 29,000 |
| 1988/01/21 | 1,250 | 1,330 | 1,250 | 1,330 | 37,000 |
| 1988/01/20 | 1,270 | 1,270 | 1,250 | 1,270 | 57,000 |
| 1988/01/19 | 1,330 | 1,330 | 1,260 | 1,270 | 49,000 |
| 1988/01/18 | 1,370 | 1,380 | 1,300 | 1,330 | 76,000 |
| 1988/01/14 | 1,330 | 1,360 | 1,310 | 1,360 | 52,000 |
| 1988/01/13 | 1,340 | 1,340 | 1,280 | 1,310 | 75,000 |
| 1988/01/12 | 1,340 | 1,370 | 1,290 | 1,340 | 114,000 |
| 1988/01/11 | 1,350 | 1,350 | 1,300 | 1,300 | 63,000 |
| 1988/01/08 | 1,290 | 1,360 | 1,270 | 1,360 | 92,000 |
| 1988/01/07 | 1,200 | 1,230 | 1,180 | 1,230 | 41,000 |
| 1988/01/06 | 1,170 | 1,200 | 1,150 | 1,200 | 35,000 |
| 1988/01/05 | 1,210 | 1,210 | 1,180 | 1,190 | 48,000 |
| 1988/01/04 | 1,200 | 1,200 | 1,180 | 1,200 | 13,000 |