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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,590 | 1,600 | 1,580 | 1,580 | 12,000 |
| 1989/12/28 | 1,580 | 1,600 | 1,560 | 1,600 | 49,000 |
| 1989/12/27 | 1,590 | 1,600 | 1,540 | 1,590 | 53,000 |
| 1989/12/26 | 1,540 | 1,590 | 1,500 | 1,590 | 122,000 |
| 1989/12/25 | 1,500 | 1,520 | 1,460 | 1,520 | 85,000 |
| 1989/12/22 | 1,540 | 1,550 | 1,440 | 1,450 | 136,000 |
| 1989/12/21 | 1,540 | 1,550 | 1,510 | 1,540 | 130,000 |
| 1989/12/20 | 1,470 | 1,540 | 1,470 | 1,540 | 214,000 |
| 1989/12/19 | 1,360 | 1,500 | 1,360 | 1,470 | 353,000 |
| 1989/12/18 | 1,340 | 1,370 | 1,330 | 1,360 | 153,000 |
| 1989/12/15 | 1,310 | 1,320 | 1,270 | 1,320 | 46,000 |
| 1989/12/14 | 1,340 | 1,350 | 1,300 | 1,340 | 95,000 |
| 1989/12/13 | 1,280 | 1,320 | 1,260 | 1,320 | 53,000 |
| 1989/12/12 | 1,250 | 1,280 | 1,250 | 1,260 | 63,000 |
| 1989/12/11 | 1,280 | 1,280 | 1,250 | 1,250 | 37,000 |
| 1989/12/08 | 1,350 | 1,350 | 1,300 | 1,300 | 349,000 |
| 1989/12/07 | 1,240 | 1,250 | 1,230 | 1,250 | 111,000 |
| 1989/12/06 | 1,160 | 1,230 | 1,160 | 1,230 | 142,000 |
| 1989/12/05 | 1,180 | 1,180 | 1,170 | 1,180 | 35,000 |
| 1989/12/04 | 1,160 | 1,180 | 1,160 | 1,180 | 36,000 |
| 1989/11/30 | 1,140 | 1,190 | 1,140 | 1,180 | 54,000 |
| 1989/11/29 | 1,130 | 1,190 | 1,130 | 1,190 | 32,000 |
| 1989/11/28 | 1,130 | 1,190 | 1,130 | 1,180 | 49,000 |
| 1989/11/27 | 1,120 | 1,180 | 1,120 | 1,150 | 44,000 |
| 1989/11/24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1989/11/22 | 1,180 | 1,180 | 1,170 | 1,170 | 51,000 |
| 1989/11/21 | 1,180 | 1,190 | 1,160 | 1,180 | 56,000 |
| 1989/11/20 | 1,120 | 1,160 | 1,120 | 1,160 | 19,000 |
| 1989/11/17 | 1,190 | 1,200 | 1,160 | 1,190 | 36,000 |
| 1989/11/16 | 1,120 | 1,130 | 1,110 | 1,120 | 65,000 |
| 1989/11/15 | 1,140 | 1,140 | 1,120 | 1,140 | 44,000 |
| 1989/11/14 | 1,150 | 1,150 | 1,130 | 1,130 | 30,000 |
| 1989/11/13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1989/11/10 | 1,150 | 1,150 | 1,120 | 1,130 | 42,000 |
| 1989/11/09 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1989/11/08 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 |
| 1989/11/07 | 1,130 | 1,140 | 1,100 | 1,100 | 113,000 |
| 1989/11/06 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 |
| 1989/11/02 | 1,200 | 1,230 | 1,190 | 1,230 | 52,000 |
| 1989/11/01 | 1,140 | 1,190 | 1,140 | 1,190 | 51,000 |
| 1989/10/31 | 1,130 | 1,200 | 1,120 | 1,200 | 26,000 |
| 1989/10/30 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 |
| 1989/10/27 | 1,130 | 1,140 | 1,130 | 1,140 | 37,000 |
| 1989/10/26 | 1,160 | 1,160 | 1,150 | 1,150 | 24,000 |
| 1989/10/25 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 |
| 1989/10/24 | 1,200 | 1,200 | 1,160 | 1,160 | 36,000 |
| 1989/10/23 | 1,150 | 1,200 | 1,140 | 1,200 | 28,000 |
| 1989/10/20 | 1,160 | 1,160 | 1,120 | 1,150 | 67,000 |
| 1989/10/19 | 1,160 | 1,170 | 1,160 | 1,170 | 27,000 |
| 1989/10/18 | 1,160 | 1,160 | 1,160 | 1,160 | 19,000 |
| 1989/10/17 | 1,250 | 1,250 | 1,230 | 1,240 | 62,000 |
| 1989/10/16 | 1,230 | 1,250 | 1,190 | 1,190 | 62,000 |
| 1989/10/13 | 1,220 | 1,230 | 1,210 | 1,210 | 24,000 |
| 1989/10/12 | 1,230 | 1,230 | 1,210 | 1,210 | 46,000 |
| 1989/10/11 | 1,170 | 1,190 | 1,150 | 1,190 | 31,000 |
| 1989/10/09 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1989/10/06 | 1,190 | 1,210 | 1,180 | 1,180 | 13,000 |
| 1989/10/05 | 1,180 | 1,230 | 1,180 | 1,230 | 33,000 |
| 1989/10/04 | 1,140 | 1,160 | 1,140 | 1,160 | 10,000 |
| 1989/10/03 | 1,130 | 1,150 | 1,100 | 1,140 | 104,000 |
| 1989/10/02 | 1,140 | 1,170 | 1,140 | 1,150 | 22,000 |
| 1989/09/29 | 1,250 | 1,250 | 1,240 | 1,240 | 45,000 |
| 1989/09/28 | 1,240 | 1,250 | 1,230 | 1,250 | 47,000 |
| 1989/09/27 | 1,240 | 1,250 | 1,230 | 1,230 | 67,000 |
| 1989/09/26 | 1,210 | 1,240 | 1,210 | 1,240 | 51,000 |
| 1989/09/25 | 1,220 | 1,220 | 1,210 | 1,220 | 43,000 |
| 1989/09/22 | 1,200 | 1,220 | 1,200 | 1,200 | 47,000 |
| 1989/09/21 | 1,220 | 1,220 | 1,200 | 1,200 | 38,000 |
| 1989/09/20 | 1,220 | 1,230 | 1,210 | 1,220 | 32,000 |
| 1989/09/19 | 1,140 | 1,200 | 1,130 | 1,200 | 37,000 |
| 1989/09/18 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1989/09/14 | 1,190 | 1,190 | 1,150 | 1,150 | 39,000 |
| 1989/09/13 | 1,220 | 1,220 | 1,210 | 1,210 | 13,000 |
| 1989/09/12 | 1,200 | 1,240 | 1,200 | 1,240 | 23,000 |
| 1989/09/11 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1989/09/08 | 1,210 | 1,210 | 1,180 | 1,200 | 74,000 |
| 1989/09/07 | 1,160 | 1,190 | 1,160 | 1,190 | 29,000 |
| 1989/09/06 | 1,120 | 1,120 | 1,060 | 1,060 | 22,000 |
| 1989/09/05 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 |
| 1989/09/04 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 |
| 1989/09/01 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 |
| 1989/08/31 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1989/08/30 | 1,230 | 1,240 | 1,220 | 1,240 | 39,000 |
| 1989/08/29 | 1,230 | 1,240 | 1,220 | 1,230 | 34,000 |
| 1989/08/28 | 1,230 | 1,230 | 1,200 | 1,230 | 25,000 |
| 1989/08/25 | 1,230 | 1,230 | 1,190 | 1,190 | 28,000 |
| 1989/08/24 | 1,240 | 1,240 | 1,200 | 1,200 | 29,000 |
| 1989/08/23 | 1,240 | 1,240 | 1,230 | 1,230 | 16,000 |
| 1989/08/22 | 1,250 | 1,250 | 1,230 | 1,250 | 45,000 |
| 1989/08/21 | 1,230 | 1,250 | 1,220 | 1,250 | 61,000 |
| 1989/08/18 | 1,210 | 1,220 | 1,160 | 1,220 | 31,000 |
| 1989/08/17 | 1,220 | 1,220 | 1,190 | 1,210 | 66,000 |
| 1989/08/16 | 1,200 | 1,210 | 1,160 | 1,210 | 69,000 |
| 1989/08/15 | 1,070 | 1,100 | 1,070 | 1,100 | 22,000 |
| 1989/08/14 | 1,060 | 1,060 | 1,050 | 1,060 | 27,000 |
| 1989/08/11 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1989/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | 18,000 |
| 1989/08/09 | 1,100 | 1,100 | 1,090 | 1,100 | 41,000 |
| 1989/08/08 | 1,100 | 1,120 | 1,080 | 1,100 | 83,000 |
| 1989/08/07 | 1,120 | 1,120 | 1,110 | 1,120 | 18,000 |
| 1989/08/04 | 1,140 | 1,140 | 1,110 | 1,120 | 35,000 |
| 1989/08/03 | 1,150 | 1,150 | 1,130 | 1,140 | 45,000 |
| 1989/08/02 | 1,220 | 1,220 | 1,150 | 1,150 | 55,000 |
| 1989/08/01 | 1,230 | 1,250 | 1,190 | 1,220 | 55,000 |
| 1989/07/31 | 1,260 | 1,270 | 1,210 | 1,210 | 13,000 |
| 1989/07/28 | 1,280 | 1,280 | 1,250 | 1,280 | 93,000 |
| 1989/07/27 | 1,290 | 1,290 | 1,280 | 1,280 | 132,000 |
| 1989/07/26 | 1,240 | 1,290 | 1,240 | 1,280 | 193,000 |
| 1989/07/25 | 1,210 | 1,230 | 1,210 | 1,230 | 176,000 |
| 1989/07/24 | 1,190 | 1,200 | 1,180 | 1,190 | 75,000 |
| 1989/07/21 | 1,180 | 1,190 | 1,170 | 1,190 | 56,000 |
| 1989/07/20 | 1,160 | 1,160 | 1,140 | 1,140 | 20,000 |
| 1989/07/19 | 1,170 | 1,180 | 1,170 | 1,180 | 13,000 |
| 1989/07/18 | 1,190 | 1,190 | 1,170 | 1,180 | 57,000 |
| 1989/07/17 | 1,180 | 1,190 | 1,180 | 1,190 | 86,000 |
| 1989/07/14 | 1,150 | 1,180 | 1,150 | 1,160 | 42,000 |
| 1989/07/13 | 1,170 | 1,170 | 1,160 | 1,160 | 40,000 |
| 1989/07/12 | 1,180 | 1,180 | 1,150 | 1,150 | 36,000 |
| 1989/07/11 | 1,180 | 1,180 | 1,180 | 1,180 | 24,000 |
| 1989/07/10 | 1,180 | 1,190 | 1,170 | 1,180 | 36,000 |
| 1989/07/07 | 1,170 | 1,170 | 1,150 | 1,170 | 50,000 |
| 1989/07/06 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1989/07/05 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 |
| 1989/07/04 | 1,190 | 1,190 | 1,190 | 1,190 | 22,000 |
| 1989/07/03 | 1,170 | 1,190 | 1,150 | 1,190 | 34,000 |
| 1989/06/30 | 1,140 | 1,170 | 1,140 | 1,170 | 28,000 |
| 1989/06/29 | 1,160 | 1,160 | 1,140 | 1,140 | 28,000 |
| 1989/06/28 | 1,160 | 1,190 | 1,130 | 1,170 | 57,000 |
| 1989/06/27 | 1,090 | 1,160 | 1,080 | 1,160 | 18,000 |
| 1989/06/26 | 1,130 | 1,140 | 1,130 | 1,130 | 36,000 |
| 1989/06/23 | 1,120 | 1,120 | 1,120 | 1,120 | 39,000 |
| 1989/06/22 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 |
| 1989/06/21 | 1,120 | 1,140 | 1,100 | 1,140 | 28,000 |
| 1989/06/20 | 1,180 | 1,180 | 1,160 | 1,160 | 19,000 |
| 1989/06/19 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 |
| 1989/06/16 | 1,200 | 1,200 | 1,160 | 1,180 | 107,000 |
| 1989/06/15 | 1,170 | 1,180 | 1,170 | 1,170 | 210,000 |
| 1989/06/14 | 1,060 | 1,150 | 1,060 | 1,150 | 51,000 |
| 1989/06/13 | 1,080 | 1,080 | 1,060 | 1,080 | 43,000 |
| 1989/06/12 | 1,060 | 1,100 | 1,060 | 1,070 | 167,000 |
| 1989/06/09 | 1,020 | 1,070 | 1,010 | 1,070 | 15,000 |
| 1989/06/08 | 1,090 | 1,090 | 1,010 | 1,010 | 15,000 |
| 1989/06/07 | 1,090 | 1,100 | 1,090 | 1,090 | 26,000 |
| 1989/06/06 | 1,140 | 1,150 | 1,130 | 1,130 | 52,000 |
| 1989/06/05 | 1,130 | 1,140 | 1,120 | 1,130 | 33,000 |
| 1989/06/02 | 1,130 | 1,140 | 1,120 | 1,140 | 54,000 |
| 1989/06/01 | 1,100 | 1,150 | 1,100 | 1,150 | 35,000 |
| 1989/05/31 | 1,170 | 1,180 | 1,170 | 1,170 | 48,000 |
| 1989/05/30 | 1,160 | 1,170 | 1,160 | 1,170 | 72,000 |
| 1989/05/29 | 1,180 | 1,180 | 1,140 | 1,160 | 61,000 |
| 1989/05/26 | 1,150 | 1,190 | 1,120 | 1,160 | 115,000 |
| 1989/05/25 | 1,230 | 1,250 | 1,100 | 1,110 | 309,000 |
| 1989/05/24 | 1,060 | 1,210 | 1,050 | 1,210 | 357,000 |
| 1989/05/23 | 986 | 1,050 | 985 | 1,050 | 127,000 |
| 1989/05/22 | 949 | 985 | 949 | 985 | 84,000 |
| 1989/05/19 | 945 | 949 | 945 | 949 | 15,000 |
| 1989/05/18 | 940 | 940 | 940 | 940 | 27,000 |
| 1989/05/17 | 948 | 948 | 940 | 940 | 7,000 |
| 1989/05/16 | 940 | 945 | 940 | 940 | 48,000 |
| 1989/05/15 | 941 | 941 | 940 | 940 | 37,000 |
| 1989/05/12 | 933 | 945 | 931 | 940 | 53,000 |
| 1989/05/11 | 931 | 940 | 930 | 931 | 24,000 |
| 1989/05/10 | 917 | 930 | 917 | 930 | 41,000 |
| 1989/05/09 | 913 | 920 | 912 | 915 | 8,000 |
| 1989/05/08 | 904 | 911 | 903 | 910 | 57,000 |
| 1989/05/02 | 903 | 903 | 901 | 903 | 52,000 |
| 1989/05/01 | 904 | 910 | 901 | 901 | 40,000 |
| 1989/04/28 | 940 | 940 | 901 | 901 | 72,000 |
| 1989/04/27 | 933 | 933 | 901 | 901 | 26,000 |
| 1989/04/26 | 900 | 935 | 900 | 935 | 43,000 |
| 1989/04/25 | 940 | 940 | 930 | 935 | 101,000 |
| 1989/04/24 | 911 | 930 | 900 | 930 | 78,000 |
| 1989/04/21 | 895 | 905 | 881 | 881 | 39,000 |
| 1989/04/20 | 899 | 900 | 899 | 899 | 29,000 |
| 1989/04/19 | 901 | 901 | 880 | 900 | 26,000 |
| 1989/04/18 | 881 | 881 | 880 | 881 | 12,000 |
| 1989/04/17 | 910 | 910 | 875 | 875 | 15,000 |
| 1989/04/14 | 891 | 905 | 891 | 905 | 17,000 |
| 1989/04/13 | 875 | 875 | 875 | 875 | 5,000 |
| 1989/04/12 | 890 | 900 | 880 | 900 | 29,000 |
| 1989/04/11 | 900 | 900 | 880 | 890 | 38,000 |
| 1989/04/10 | 869 | 890 | 869 | 890 | 15,000 |
| 1989/04/07 | 910 | 910 | 910 | 910 | 2,000 |
| 1989/04/06 | 910 | 910 | 910 | 910 | 15,000 |
| 1989/04/05 | 880 | 880 | 876 | 880 | 43,000 |
| 1989/04/04 | 910 | 910 | 880 | 880 | 37,000 |
| 1989/04/03 | 871 | 878 | 871 | 875 | 34,000 |
| 1989/03/31 | 866 | 876 | 866 | 868 | 36,000 |
| 1989/03/30 | 916 | 916 | 916 | 916 | 15,000 |
| 1989/03/29 | 915 | 920 | 897 | 897 | 22,000 |
| 1989/03/28 | 929 | 929 | 925 | 925 | 4,000 |
| 1989/03/27 | 920 | 930 | 910 | 929 | 70,000 |
| 1989/03/24 | 924 | 925 | 900 | 901 | 39,000 |
| 1989/03/23 | 927 | 930 | 926 | 927 | 18,000 |
| 1989/03/22 | 910 | 930 | 909 | 930 | 40,000 |
| 1989/03/20 | 915 | 920 | 915 | 920 | 18,000 |
| 1989/03/17 | 880 | 925 | 880 | 925 | 30,000 |
| 1989/03/16 | 918 | 918 | 906 | 910 | 18,000 |
| 1989/03/15 | 930 | 930 | 910 | 917 | 59,000 |
| 1989/03/14 | 930 | 930 | 900 | 920 | 34,000 |
| 1989/03/13 | 914 | 925 | 900 | 925 | 14,000 |
| 1989/03/10 | 905 | 925 | 905 | 924 | 41,000 |
| 1989/03/09 | 891 | 915 | 890 | 915 | 30,000 |
| 1989/03/08 | 890 | 890 | 881 | 881 | 6,000 |
| 1989/03/07 | 910 | 910 | 890 | 901 | 55,000 |
| 1989/03/06 | 900 | 900 | 890 | 900 | 22,000 |
| 1989/03/03 | 910 | 910 | 910 | 910 | 9,000 |
| 1989/03/02 | 900 | 930 | 900 | 930 | 29,000 |
| 1989/03/01 | 900 | 920 | 885 | 900 | 21,000 |
| 1989/02/28 | 900 | 901 | 885 | 900 | 25,000 |
| 1989/02/27 | 900 | 915 | 900 | 900 | 24,000 |
| 1989/02/23 | 920 | 930 | 920 | 925 | 41,000 |
| 1989/02/22 | 920 | 920 | 904 | 904 | 28,000 |
| 1989/02/21 | 901 | 901 | 900 | 900 | 19,000 |
| 1989/02/20 | 910 | 910 | 901 | 901 | 21,000 |
| 1989/02/17 | 934 | 934 | 900 | 900 | 32,000 |
| 1989/02/16 | 921 | 933 | 900 | 933 | 49,000 |
| 1989/02/15 | 930 | 930 | 900 | 911 | 23,000 |
| 1989/02/14 | 945 | 945 | 920 | 920 | 52,000 |
| 1989/02/13 | 945 | 948 | 930 | 945 | 47,000 |
| 1989/02/10 | 945 | 945 | 930 | 945 | 43,000 |
| 1989/02/09 | 921 | 940 | 921 | 935 | 84,000 |
| 1989/02/08 | 902 | 921 | 900 | 921 | 47,000 |
| 1989/02/07 | 929 | 929 | 900 | 900 | 19,000 |
| 1989/02/06 | 945 | 950 | 935 | 935 | 28,000 |
| 1989/02/03 | 949 | 950 | 940 | 945 | 35,000 |
| 1989/02/02 | 949 | 950 | 949 | 950 | 35,000 |
| 1989/02/01 | 930 | 950 | 930 | 945 | 74,000 |
| 1989/01/31 | 903 | 930 | 903 | 930 | 19,000 |
| 1989/01/30 | 925 | 925 | 901 | 903 | 39,000 |
| 1989/01/28 | 915 | 930 | 907 | 907 | 29,000 |
| 1989/01/27 | 931 | 931 | 908 | 911 | 22,000 |
| 1989/01/26 | 911 | 930 | 910 | 930 | 48,000 |
| 1989/01/25 | 910 | 930 | 910 | 910 | 42,000 |
| 1989/01/24 | 915 | 930 | 910 | 930 | 79,000 |
| 1989/01/23 | 900 | 910 | 890 | 910 | 33,000 |
| 1989/01/20 | 900 | 900 | 890 | 890 | 18,000 |
| 1989/01/19 | 889 | 920 | 888 | 920 | 40,000 |
| 1989/01/18 | 885 | 891 | 885 | 888 | 29,000 |
| 1989/01/17 | 920 | 920 | 885 | 885 | 42,000 |
| 1989/01/13 | 920 | 920 | 890 | 900 | 30,000 |
| 1989/01/12 | 903 | 915 | 903 | 915 | 30,000 |
| 1989/01/11 | 890 | 890 | 855 | 863 | 53,000 |
| 1989/01/10 | 920 | 920 | 890 | 890 | 60,000 |
| 1989/01/09 | 900 | 910 | 900 | 910 | 22,000 |
| 1989/01/06 | 900 | 918 | 900 | 918 | 25,000 |
| 1989/01/05 | 939 | 939 | 939 | 939 | 15,000 |
| 1989/01/04 | 950 | 955 | 950 | 955 | 9,000 |