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 |
|---|---|---|---|---|---|
| 1995/12/29 | 494 | 494 | 480 | 480 | 55,000 |
| 1995/12/28 | 485 | 510 | 470 | 486 | 409,000 |
| 1995/12/27 | 465 | 483 | 465 | 480 | 404,000 |
| 1995/12/26 | 432 | 450 | 430 | 450 | 263,000 |
| 1995/12/25 | 421 | 429 | 421 | 429 | 73,000 |
| 1995/12/22 | 423 | 430 | 415 | 421 | 80,000 |
| 1995/12/21 | 418 | 425 | 417 | 424 | 34,000 |
| 1995/12/20 | 414 | 422 | 407 | 418 | 44,000 |
| 1995/12/19 | 407 | 420 | 407 | 409 | 57,000 |
| 1995/12/18 | 425 | 428 | 406 | 413 | 68,000 |
| 1995/12/15 | 410 | 420 | 404 | 420 | 113,000 |
| 1995/12/14 | 418 | 418 | 400 | 410 | 107,000 |
| 1995/12/13 | 386 | 420 | 386 | 415 | 160,000 |
| 1995/12/12 | 386 | 390 | 386 | 386 | 10,000 |
| 1995/12/11 | 385 | 386 | 385 | 385 | 8,000 |
| 1995/12/08 | 390 | 390 | 385 | 385 | 8,000 |
| 1995/12/07 | 390 | 390 | 390 | 390 | 5,000 |
| 1995/12/06 | 389 | 391 | 380 | 385 | 26,000 |
| 1995/12/05 | 391 | 396 | 391 | 391 | 22,000 |
| 1995/12/04 | 389 | 390 | 385 | 386 | 37,000 |
| 1995/12/01 | 368 | 380 | 368 | 375 | 19,000 |
| 1995/11/30 | 375 | 375 | 375 | 375 | 16,000 |
| 1995/11/29 | 379 | 379 | 350 | 350 | 27,000 |
| 1995/11/28 | 378 | 380 | 371 | 379 | 12,000 |
| 1995/11/27 | 376 | 378 | 376 | 376 | 8,000 |
| 1995/11/24 | 378 | 378 | 378 | 378 | 12,000 |
| 1995/11/22 | 369 | 380 | 369 | 380 | 25,000 |
| 1995/11/21 | 378 | 378 | 371 | 371 | 20,000 |
| 1995/11/20 | 376 | 380 | 375 | 375 | 17,000 |
| 1995/11/17 | 360 | 370 | 360 | 368 | 16,000 |
| 1995/11/16 | 354 | 355 | 354 | 355 | 9,000 |
| 1995/11/15 | 355 | 360 | 351 | 351 | 16,000 |
| 1995/11/14 | 357 | 358 | 356 | 358 | 11,000 |
| 1995/11/13 | 355 | 370 | 355 | 356 | 9,000 |
| 1995/11/10 | 355 | 355 | 355 | 355 | 10,000 |
| 1995/11/09 | 371 | 371 | 355 | 355 | 3,000 |
| 1995/11/08 | 365 | 370 | 349 | 356 | 18,000 |
| 1995/11/07 | 378 | 378 | 368 | 370 | 8,000 |
| 1995/11/06 | 381 | 381 | 381 | 381 | 3,000 |
| 1995/11/02 | 376 | 376 | 376 | 376 | 12,000 |
| 1995/11/01 | 348 | 348 | 347 | 347 | 9,000 |
| 1995/10/31 | 355 | 355 | 345 | 346 | 12,000 |
| 1995/10/30 | 346 | 350 | 346 | 350 | 7,000 |
| 1995/10/27 | 355 | 355 | 349 | 349 | 8,000 |
| 1995/10/26 | 355 | 355 | 348 | 350 | 10,000 |
| 1995/10/25 | 368 | 368 | 353 | 353 | 6,000 |
| 1995/10/24 | 374 | 374 | 369 | 369 | 5,000 |
| 1995/10/23 | 387 | 387 | 375 | 379 | 13,000 |
| 1995/10/20 | 380 | 389 | 380 | 389 | 23,000 |
| 1995/10/19 | 360 | 362 | 360 | 362 | 5,000 |
| 1995/10/18 | 352 | 352 | 352 | 352 | 1,000 |
| 1995/10/17 | 347 | 355 | 340 | 355 | 16,000 |
| 1995/10/16 | 340 | 346 | 340 | 346 | 9,000 |
| 1995/10/13 | 346 | 350 | 346 | 350 | 23,000 |
| 1995/10/12 | 351 | 351 | 351 | 351 | 5,000 |
| 1995/10/11 | 358 | 358 | 355 | 358 | 11,000 |
| 1995/10/09 | 358 | 358 | 350 | 350 | 27,000 |
| 1995/10/06 | 355 | 358 | 353 | 358 | 10,000 |
| 1995/10/05 | 353 | 354 | 353 | 353 | 7,000 |
| 1995/10/04 | 355 | 355 | 352 | 353 | 8,000 |
| 1995/10/03 | 352 | 352 | 350 | 350 | 12,000 |
| 1995/10/02 | 360 | 360 | 355 | 355 | 13,000 |
| 1995/09/29 | 356 | 359 | 356 | 359 | 3,000 |
| 1995/09/28 | 355 | 356 | 355 | 356 | 41,000 |
| 1995/09/26 | 355 | 355 | 352 | 355 | 16,000 |
| 1995/09/25 | 355 | 361 | 351 | 361 | 9,000 |
| 1995/09/22 | 365 | 365 | 361 | 361 | 4,000 |
| 1995/09/21 | 371 | 371 | 370 | 370 | 6,000 |
| 1995/09/20 | 375 | 376 | 371 | 371 | 20,000 |
| 1995/09/19 | 375 | 380 | 375 | 380 | 6,000 |
| 1995/09/18 | 381 | 381 | 380 | 380 | 3,000 |
| 1995/09/14 | 382 | 388 | 370 | 370 | 13,000 |
| 1995/09/13 | 389 | 390 | 380 | 381 | 26,000 |
| 1995/09/12 | 371 | 389 | 370 | 389 | 15,000 |
| 1995/09/11 | 370 | 370 | 368 | 370 | 7,000 |
| 1995/09/08 | 357 | 377 | 357 | 358 | 51,000 |
| 1995/09/07 | 365 | 367 | 365 | 367 | 17,000 |
| 1995/09/06 | 366 | 368 | 366 | 367 | 23,000 |
| 1995/09/05 | 382 | 382 | 371 | 371 | 13,000 |
| 1995/09/04 | 401 | 401 | 382 | 382 | 15,000 |
| 1995/09/01 | 395 | 396 | 395 | 396 | 12,000 |
| 1995/08/31 | 395 | 395 | 382 | 392 | 7,000 |
| 1995/08/30 | 400 | 400 | 397 | 397 | 10,000 |
| 1995/08/29 | 392 | 397 | 390 | 397 | 17,000 |
| 1995/08/28 | 392 | 400 | 392 | 393 | 13,000 |
| 1995/08/25 | 400 | 400 | 390 | 390 | 6,000 |
| 1995/08/24 | 411 | 411 | 406 | 406 | 13,000 |
| 1995/08/23 | 425 | 430 | 409 | 410 | 87,000 |
| 1995/08/22 | 390 | 418 | 387 | 418 | 101,000 |
| 1995/08/21 | 389 | 390 | 379 | 388 | 24,000 |
| 1995/08/18 | 363 | 363 | 360 | 360 | 24,000 |
| 1995/08/17 | 391 | 391 | 383 | 383 | 18,000 |
| 1995/08/16 | 375 | 398 | 375 | 391 | 51,000 |
| 1995/08/15 | 365 | 365 | 350 | 350 | 6,000 |
| 1995/08/14 | 360 | 365 | 360 | 365 | 12,000 |
| 1995/08/11 | 355 | 355 | 354 | 355 | 76,000 |
| 1995/08/10 | 351 | 355 | 351 | 355 | 6,000 |
| 1995/08/08 | 354 | 356 | 351 | 351 | 5,000 |
| 1995/08/07 | 360 | 360 | 359 | 359 | 6,000 |
| 1995/08/04 | 350 | 350 | 346 | 350 | 7,000 |
| 1995/08/03 | 355 | 360 | 346 | 355 | 17,000 |
| 1995/08/02 | 349 | 350 | 349 | 350 | 3,000 |
| 1995/08/01 | 360 | 360 | 351 | 360 | 9,000 |
| 1995/07/31 | 360 | 369 | 360 | 360 | 32,000 |
| 1995/07/28 | 345 | 348 | 345 | 348 | 7,000 |
| 1995/07/27 | 340 | 340 | 340 | 340 | 4,000 |
| 1995/07/26 | 340 | 340 | 340 | 340 | 16,000 |
| 1995/07/25 | 350 | 350 | 346 | 346 | 2,000 |
| 1995/07/21 | 351 | 355 | 345 | 355 | 11,000 |
| 1995/07/20 | 350 | 351 | 350 | 350 | 6,000 |
| 1995/07/19 | 360 | 360 | 345 | 345 | 10,000 |
| 1995/07/18 | 361 | 361 | 361 | 361 | 4,000 |
| 1995/07/17 | 359 | 360 | 358 | 360 | 7,000 |
| 1995/07/14 | 365 | 365 | 356 | 358 | 4,000 |
| 1995/07/13 | 365 | 370 | 360 | 360 | 10,000 |
| 1995/07/12 | 359 | 360 | 355 | 356 | 10,000 |
| 1995/07/11 | 350 | 360 | 350 | 360 | 6,000 |
| 1995/07/10 | 361 | 361 | 360 | 360 | 15,000 |
| 1995/07/07 | 339 | 351 | 336 | 346 | 29,000 |
| 1995/07/06 | 335 | 335 | 335 | 335 | 2,000 |
| 1995/07/04 | 315 | 315 | 315 | 315 | 6,000 |
| 1995/07/03 | 335 | 335 | 311 | 312 | 13,000 |
| 1995/06/30 | 340 | 340 | 338 | 338 | 7,000 |
| 1995/06/29 | 329 | 330 | 329 | 330 | 16,000 |
| 1995/06/28 | 321 | 321 | 320 | 320 | 3,000 |
| 1995/06/27 | 324 | 324 | 320 | 320 | 4,000 |
| 1995/06/26 | 320 | 325 | 316 | 324 | 21,000 |
| 1995/06/23 | 315 | 320 | 302 | 320 | 39,000 |
| 1995/06/22 | 320 | 325 | 315 | 316 | 26,000 |
| 1995/06/21 | 324 | 324 | 320 | 320 | 4,000 |
| 1995/06/20 | 325 | 325 | 325 | 325 | 6,000 |
| 1995/06/19 | 320 | 325 | 320 | 325 | 4,000 |
| 1995/06/16 | 327 | 330 | 325 | 325 | 33,000 |
| 1995/06/15 | 330 | 330 | 320 | 325 | 17,000 |
| 1995/06/14 | 330 | 335 | 330 | 330 | 9,000 |
| 1995/06/13 | 330 | 340 | 330 | 330 | 40,000 |
| 1995/06/12 | 351 | 351 | 315 | 315 | 33,000 |
| 1995/06/09 | 380 | 380 | 374 | 374 | 8,000 |
| 1995/06/08 | 382 | 387 | 381 | 381 | 6,000 |
| 1995/06/07 | 393 | 393 | 380 | 380 | 21,000 |
| 1995/06/06 | 400 | 400 | 395 | 395 | 8,000 |
| 1995/06/05 | 396 | 396 | 388 | 390 | 21,000 |
| 1995/06/02 | 396 | 402 | 396 | 402 | 6,000 |
| 1995/06/01 | 390 | 391 | 390 | 391 | 7,000 |
| 1995/05/31 | 399 | 399 | 390 | 390 | 15,000 |
| 1995/05/30 | 396 | 403 | 393 | 403 | 21,000 |
| 1995/05/29 | 399 | 399 | 395 | 395 | 16,000 |
| 1995/05/26 | 400 | 400 | 395 | 400 | 12,000 |
| 1995/05/25 | 401 | 401 | 401 | 401 | 6,000 |
| 1995/05/24 | 405 | 405 | 401 | 401 | 25,000 |
| 1995/05/23 | 404 | 405 | 404 | 405 | 4,000 |
| 1995/05/22 | 410 | 410 | 401 | 401 | 9,000 |
| 1995/05/19 | 413 | 413 | 410 | 410 | 19,000 |
| 1995/05/18 | 412 | 412 | 412 | 412 | 2,000 |
| 1995/05/17 | 415 | 420 | 410 | 420 | 14,000 |
| 1995/05/16 | 419 | 420 | 415 | 415 | 29,000 |
| 1995/05/15 | 420 | 420 | 413 | 413 | 30,000 |
| 1995/05/12 | 439 | 448 | 420 | 421 | 39,000 |
| 1995/05/11 | 438 | 440 | 438 | 439 | 13,000 |
| 1995/05/10 | 439 | 449 | 438 | 449 | 9,000 |
| 1995/05/09 | 442 | 445 | 442 | 445 | 9,000 |
| 1995/05/08 | 450 | 450 | 438 | 438 | 15,000 |
| 1995/05/02 | 445 | 450 | 436 | 446 | 30,000 |
| 1995/05/01 | 441 | 448 | 440 | 440 | 7,000 |
| 1995/04/28 | 448 | 448 | 426 | 426 | 21,000 |
| 1995/04/27 | 455 | 456 | 445 | 448 | 37,000 |
| 1995/04/26 | 465 | 465 | 448 | 450 | 84,000 |
| 1995/04/25 | 460 | 485 | 454 | 468 | 221,000 |
| 1995/04/24 | 430 | 464 | 430 | 455 | 255,000 |
| 1995/04/21 | 435 | 435 | 422 | 422 | 21,000 |
| 1995/04/20 | 427 | 437 | 427 | 435 | 10,000 |
| 1995/04/19 | 424 | 427 | 424 | 427 | 4,000 |
| 1995/04/18 | 423 | 430 | 423 | 423 | 8,000 |
| 1995/04/17 | 430 | 430 | 422 | 422 | 13,000 |
| 1995/04/14 | 431 | 431 | 430 | 430 | 6,000 |
| 1995/04/13 | 435 | 436 | 430 | 430 | 26,000 |
| 1995/04/12 | 431 | 440 | 430 | 430 | 14,000 |
| 1995/04/11 | 415 | 425 | 415 | 425 | 10,000 |
| 1995/04/10 | 433 | 433 | 412 | 412 | 41,000 |
| 1995/04/07 | 460 | 460 | 431 | 431 | 27,000 |
| 1995/04/06 | 465 | 465 | 455 | 461 | 54,000 |
| 1995/04/05 | 490 | 491 | 452 | 466 | 164,000 |
| 1995/04/04 | 452 | 480 | 452 | 480 | 208,000 |
| 1995/04/03 | 449 | 455 | 439 | 454 | 330,000 |
| 1995/03/31 | 454 | 454 | 445 | 454 | 45,000 |
| 1995/03/30 | 410 | 447 | 410 | 445 | 45,000 |
| 1995/03/29 | 404 | 410 | 403 | 410 | 24,000 |
| 1995/03/28 | 400 | 400 | 398 | 398 | 29,000 |
| 1995/03/27 | 400 | 410 | 392 | 392 | 22,000 |
| 1995/03/24 | 390 | 400 | 390 | 400 | 59,000 |
| 1995/03/23 | 410 | 410 | 395 | 395 | 48,000 |
| 1995/03/22 | 404 | 411 | 398 | 411 | 40,000 |
| 1995/03/20 | 410 | 410 | 403 | 403 | 27,000 |
| 1995/03/17 | 410 | 415 | 410 | 410 | 14,000 |
| 1995/03/16 | 404 | 405 | 400 | 405 | 213,000 |
| 1995/03/15 | 400 | 405 | 400 | 405 | 8,000 |
| 1995/03/14 | 410 | 410 | 400 | 400 | 24,000 |
| 1995/03/13 | 406 | 409 | 401 | 401 | 8,000 |
| 1995/03/10 | 407 | 407 | 406 | 406 | 7,000 |
| 1995/03/09 | 405 | 405 | 405 | 405 | 2,000 |
| 1995/03/08 | 401 | 403 | 400 | 403 | 6,000 |
| 1995/03/07 | 406 | 406 | 405 | 405 | 15,000 |
| 1995/03/06 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/03/03 | 410 | 410 | 405 | 405 | 11,000 |
| 1995/03/02 | 401 | 410 | 401 | 410 | 13,000 |
| 1995/03/01 | 410 | 410 | 405 | 405 | 12,000 |
| 1995/02/28 | 406 | 410 | 406 | 410 | 5,000 |
| 1995/02/27 | 401 | 402 | 400 | 401 | 17,000 |
| 1995/02/24 | 411 | 411 | 408 | 410 | 11,000 |
| 1995/02/23 | 415 | 417 | 410 | 410 | 7,000 |
| 1995/02/22 | 427 | 427 | 415 | 416 | 72,000 |
| 1995/02/21 | 425 | 430 | 425 | 427 | 8,000 |
| 1995/02/20 | 425 | 425 | 425 | 425 | 9,000 |
| 1995/02/17 | 420 | 425 | 418 | 418 | 8,000 |
| 1995/02/16 | 410 | 420 | 410 | 418 | 19,000 |
| 1995/02/15 | 425 | 425 | 415 | 415 | 32,000 |
| 1995/02/14 | 428 | 430 | 420 | 425 | 47,000 |
| 1995/02/13 | 429 | 430 | 428 | 428 | 20,000 |
| 1995/02/10 | 430 | 432 | 425 | 430 | 19,000 |
| 1995/02/09 | 447 | 448 | 435 | 435 | 43,000 |
| 1995/02/08 | 440 | 445 | 435 | 442 | 92,000 |
| 1995/02/07 | 466 | 466 | 435 | 435 | 43,000 |
| 1995/02/06 | 444 | 474 | 444 | 461 | 75,000 |
| 1995/02/03 | 415 | 440 | 415 | 437 | 24,000 |
| 1995/02/02 | 425 | 427 | 411 | 411 | 33,000 |
| 1995/02/01 | 408 | 425 | 406 | 425 | 25,000 |
| 1995/01/31 | 403 | 410 | 400 | 406 | 47,000 |
| 1995/01/30 | 407 | 407 | 390 | 402 | 70,000 |
| 1995/01/27 | 415 | 415 | 402 | 405 | 29,000 |
| 1995/01/26 | 415 | 418 | 415 | 415 | 37,000 |
| 1995/01/25 | 413 | 420 | 407 | 420 | 42,000 |
| 1995/01/24 | 402 | 417 | 397 | 417 | 15,000 |
| 1995/01/20 | 430 | 430 | 425 | 425 | 6,000 |
| 1995/01/19 | 443 | 443 | 430 | 430 | 20,000 |
| 1995/01/18 | 450 | 450 | 445 | 445 | 7,000 |
| 1995/01/17 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/01/13 | 441 | 441 | 435 | 440 | 19,000 |
| 1995/01/12 | 441 | 441 | 435 | 440 | 29,000 |
| 1995/01/11 | 451 | 453 | 440 | 440 | 8,000 |
| 1995/01/10 | 442 | 450 | 442 | 450 | 10,000 |
| 1995/01/09 | 445 | 445 | 445 | 445 | 10,000 |
| 1995/01/05 | 466 | 466 | 455 | 455 | 5,000 |
| 1995/01/04 | 470 | 470 | 466 | 466 | 3,000 |