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 |
|---|---|---|---|---|---|
| 1996/12/30 | 509 | 513 | 499 | 499 | 23,000 |
| 1996/12/27 | 517 | 528 | 501 | 528 | 60,000 |
| 1996/12/26 | 516 | 547 | 515 | 527 | 105,000 |
| 1996/12/25 | 485 | 508 | 460 | 508 | 150,000 |
| 1996/12/24 | 494 | 514 | 484 | 487 | 82,000 |
| 1996/12/20 | 533 | 534 | 497 | 514 | 74,000 |
| 1996/12/19 | 567 | 567 | 530 | 539 | 63,000 |
| 1996/12/18 | 585 | 585 | 550 | 568 | 64,000 |
| 1996/12/17 | 600 | 600 | 585 | 585 | 32,000 |
| 1996/12/16 | 596 | 600 | 591 | 600 | 18,000 |
| 1996/12/13 | 580 | 600 | 580 | 600 | 37,000 |
| 1996/12/12 | 589 | 608 | 587 | 608 | 5,000 |
| 1996/12/11 | 620 | 620 | 599 | 599 | 25,000 |
| 1996/12/10 | 621 | 635 | 610 | 619 | 59,000 |
| 1996/12/09 | 581 | 610 | 581 | 610 | 15,000 |
| 1996/12/06 | 591 | 599 | 580 | 580 | 32,000 |
| 1996/12/05 | 565 | 567 | 565 | 567 | 19,000 |
| 1996/12/04 | 580 | 580 | 570 | 570 | 24,000 |
| 1996/12/03 | 590 | 599 | 582 | 582 | 49,000 |
| 1996/12/02 | 600 | 605 | 585 | 585 | 50,000 |
| 1996/11/29 | 608 | 615 | 600 | 600 | 34,000 |
| 1996/11/28 | 615 | 625 | 608 | 608 | 38,000 |
| 1996/11/27 | 595 | 650 | 594 | 618 | 602,000 |
| 1996/11/26 | 599 | 599 | 586 | 596 | 40,000 |
| 1996/11/25 | 605 | 610 | 591 | 600 | 20,000 |
| 1996/11/22 | 601 | 609 | 597 | 605 | 55,000 |
| 1996/11/21 | 604 | 620 | 601 | 602 | 45,000 |
| 1996/11/20 | 614 | 614 | 598 | 600 | 178,000 |
| 1996/11/19 | 610 | 616 | 610 | 611 | 19,000 |
| 1996/11/18 | 613 | 613 | 610 | 610 | 25,000 |
| 1996/11/15 | 625 | 625 | 610 | 610 | 121,000 |
| 1996/11/14 | 640 | 640 | 632 | 632 | 74,000 |
| 1996/11/13 | 640 | 659 | 640 | 650 | 101,000 |
| 1996/11/12 | 625 | 640 | 620 | 639 | 54,000 |
| 1996/11/11 | 630 | 639 | 615 | 620 | 12,000 |
| 1996/11/08 | 607 | 630 | 607 | 630 | 28,000 |
| 1996/11/07 | 630 | 640 | 611 | 617 | 62,000 |
| 1996/11/06 | 620 | 630 | 620 | 630 | 62,000 |
| 1996/11/05 | 640 | 640 | 620 | 620 | 28,000 |
| 1996/11/01 | 657 | 657 | 635 | 640 | 73,000 |
| 1996/10/31 | 602 | 658 | 602 | 657 | 109,000 |
| 1996/10/30 | 607 | 610 | 602 | 602 | 39,000 |
| 1996/10/29 | 600 | 612 | 600 | 610 | 25,000 |
| 1996/10/28 | 603 | 610 | 600 | 600 | 38,000 |
| 1996/10/25 | 610 | 616 | 600 | 610 | 88,000 |
| 1996/10/24 | 600 | 616 | 600 | 616 | 64,000 |
| 1996/10/23 | 620 | 630 | 600 | 610 | 73,000 |
| 1996/10/22 | 630 | 640 | 620 | 629 | 51,000 |
| 1996/10/21 | 650 | 660 | 648 | 648 | 24,000 |
| 1996/10/18 | 645 | 669 | 645 | 650 | 108,000 |
| 1996/10/17 | 635 | 645 | 630 | 635 | 43,000 |
| 1996/10/16 | 654 | 670 | 645 | 648 | 114,000 |
| 1996/10/15 | 585 | 624 | 585 | 624 | 99,000 |
| 1996/10/14 | 620 | 621 | 585 | 585 | 122,000 |
| 1996/10/11 | 636 | 636 | 620 | 620 | 86,000 |
| 1996/10/09 | 640 | 645 | 636 | 636 | 43,000 |
| 1996/10/08 | 640 | 650 | 640 | 640 | 46,000 |
| 1996/10/07 | 651 | 652 | 640 | 640 | 56,000 |
| 1996/10/04 | 660 | 662 | 650 | 650 | 93,000 |
| 1996/10/03 | 664 | 668 | 660 | 661 | 80,000 |
| 1996/10/02 | 681 | 681 | 664 | 664 | 39,000 |
| 1996/10/01 | 670 | 686 | 663 | 680 | 95,000 |
| 1996/09/30 | 670 | 670 | 660 | 660 | 39,000 |
| 1996/09/27 | 666 | 670 | 660 | 670 | 34,000 |
| 1996/09/26 | 680 | 681 | 660 | 665 | 43,000 |
| 1996/09/25 | 665 | 665 | 655 | 665 | 69,000 |
| 1996/09/24 | 671 | 688 | 660 | 660 | 55,000 |
| 1996/09/20 | 696 | 696 | 665 | 665 | 49,000 |
| 1996/09/19 | 695 | 710 | 686 | 686 | 41,000 |
| 1996/09/18 | 725 | 725 | 700 | 700 | 101,000 |
| 1996/09/17 | 690 | 720 | 685 | 714 | 69,000 |
| 1996/09/13 | 665 | 680 | 665 | 680 | 98,000 |
| 1996/09/12 | 671 | 684 | 659 | 661 | 114,000 |
| 1996/09/11 | 686 | 689 | 655 | 659 | 436,000 |
| 1996/09/10 | 616 | 640 | 616 | 640 | 926,000 |
| 1996/09/09 | 755 | 755 | 680 | 716 | 170,000 |
| 1996/09/06 | 800 | 813 | 775 | 780 | 60,000 |
| 1996/09/05 | 798 | 815 | 790 | 800 | 46,000 |
| 1996/09/04 | 790 | 810 | 775 | 799 | 222,000 |
| 1996/09/03 | 838 | 838 | 800 | 815 | 126,000 |
| 1996/09/02 | 835 | 850 | 815 | 843 | 569,000 |
| 1996/08/30 | 778 | 850 | 777 | 841 | 1,065,000 |
| 1996/08/29 | 690 | 750 | 681 | 750 | 224,000 |
| 1996/08/28 | 700 | 709 | 670 | 680 | 83,000 |
| 1996/08/27 | 674 | 695 | 674 | 681 | 87,000 |
| 1996/08/26 | 699 | 700 | 660 | 694 | 83,000 |
| 1996/08/23 | 710 | 720 | 690 | 700 | 53,000 |
| 1996/08/22 | 735 | 750 | 710 | 730 | 87,000 |
| 1996/08/21 | 743 | 750 | 738 | 745 | 112,000 |
| 1996/08/20 | 715 | 755 | 715 | 733 | 223,000 |
| 1996/08/19 | 657 | 721 | 657 | 719 | 123,000 |
| 1996/08/16 | 654 | 657 | 650 | 657 | 40,000 |
| 1996/08/15 | 659 | 660 | 644 | 657 | 105,000 |
| 1996/08/14 | 654 | 669 | 641 | 657 | 152,000 |
| 1996/08/13 | 619 | 660 | 609 | 655 | 515,000 |
| 1996/08/12 | 652 | 671 | 620 | 620 | 134,000 |
| 1996/08/09 | 750 | 750 | 680 | 681 | 338,000 |
| 1996/08/08 | 778 | 779 | 733 | 760 | 216,000 |
| 1996/08/07 | 770 | 784 | 741 | 780 | 163,000 |
| 1996/08/06 | 830 | 830 | 790 | 810 | 262,000 |
| 1996/08/05 | 794 | 840 | 785 | 834 | 268,000 |
| 1996/08/02 | 795 | 797 | 780 | 795 | 285,000 |
| 1996/08/01 | 790 | 800 | 756 | 796 | 240,000 |
| 1996/07/31 | 766 | 810 | 740 | 800 | 271,000 |
| 1996/07/30 | 780 | 780 | 777 | 777 | 163,000 |
| 1996/07/29 | 898 | 898 | 820 | 830 | 68,000 |
| 1996/07/26 | 886 | 889 | 850 | 888 | 123,000 |
| 1996/07/25 | 900 | 918 | 849 | 904 | 198,000 |
| 1996/07/24 | 935 | 935 | 890 | 920 | 110,000 |
| 1996/07/23 | 920 | 927 | 895 | 927 | 106,000 |
| 1996/07/22 | 931 | 943 | 900 | 929 | 116,000 |
| 1996/07/19 | 930 | 930 | 885 | 930 | 273,000 |
| 1996/07/18 | 935 | 949 | 920 | 921 | 224,000 |
| 1996/07/17 | 932 | 955 | 926 | 945 | 640,000 |
| 1996/07/16 | 886 | 915 | 873 | 915 | 372,000 |
| 1996/07/15 | 885 | 895 | 880 | 890 | 187,000 |
| 1996/07/12 | 850 | 880 | 848 | 875 | 205,000 |
| 1996/07/11 | 865 | 865 | 841 | 863 | 41,000 |
| 1996/07/10 | 870 | 870 | 856 | 865 | 59,000 |
| 1996/07/09 | 829 | 869 | 812 | 865 | 146,000 |
| 1996/07/08 | 820 | 849 | 820 | 849 | 118,000 |
| 1996/07/05 | 855 | 859 | 840 | 844 | 44,000 |
| 1996/07/04 | 859 | 874 | 830 | 855 | 149,000 |
| 1996/07/03 | 820 | 855 | 820 | 849 | 142,000 |
| 1996/07/02 | 874 | 880 | 850 | 850 | 93,000 |
| 1996/07/01 | 867 | 884 | 860 | 884 | 149,000 |
| 1996/06/28 | 860 | 880 | 815 | 876 | 216,000 |
| 1996/06/27 | 849 | 884 | 849 | 860 | 192,000 |
| 1996/06/26 | 849 | 860 | 825 | 860 | 270,000 |
| 1996/06/25 | 780 | 800 | 770 | 800 | 180,000 |
| 1996/06/24 | 785 | 785 | 761 | 784 | 105,000 |
| 1996/06/21 | 710 | 778 | 710 | 775 | 262,000 |
| 1996/06/20 | 727 | 727 | 690 | 690 | 52,000 |
| 1996/06/19 | 700 | 719 | 686 | 718 | 100,000 |
| 1996/06/18 | 746 | 746 | 705 | 739 | 98,000 |
| 1996/06/17 | 759 | 759 | 740 | 747 | 31,000 |
| 1996/06/14 | 775 | 775 | 722 | 749 | 98,000 |
| 1996/06/13 | 745 | 780 | 739 | 765 | 150,000 |
| 1996/06/12 | 732 | 745 | 715 | 739 | 135,000 |
| 1996/06/11 | 680 | 740 | 680 | 738 | 221,000 |
| 1996/06/10 | 645 | 670 | 625 | 670 | 218,000 |
| 1996/06/07 | 680 | 681 | 580 | 585 | 412,000 |
| 1996/06/06 | 770 | 770 | 660 | 670 | 146,000 |
| 1996/06/05 | 810 | 810 | 750 | 760 | 146,000 |
| 1996/06/04 | 726 | 805 | 726 | 790 | 385,000 |
| 1996/06/03 | 826 | 836 | 810 | 810 | 41,000 |
| 1996/05/31 | 870 | 880 | 840 | 846 | 72,000 |
| 1996/05/30 | 890 | 900 | 865 | 900 | 63,000 |
| 1996/05/29 | 840 | 900 | 840 | 900 | 172,000 |
| 1996/05/28 | 815 | 860 | 810 | 850 | 137,000 |
| 1996/05/27 | 879 | 885 | 820 | 825 | 142,000 |
| 1996/05/24 | 885 | 916 | 871 | 871 | 208,000 |
| 1996/05/23 | 967 | 967 | 885 | 885 | 190,000 |
| 1996/05/22 | 979 | 980 | 924 | 959 | 522,000 |
| 1996/05/21 | 960 | 969 | 940 | 969 | 363,000 |
| 1996/05/20 | 969 | 1,000 | 959 | 959 | 952,000 |
| 1996/05/17 | 910 | 965 | 898 | 965 | 826,000 |
| 1996/05/16 | 949 | 950 | 905 | 910 | 222,000 |
| 1996/05/15 | 957 | 981 | 921 | 940 | 1,000,000 |
| 1996/05/14 | 875 | 955 | 870 | 939 | 1,253,000 |
| 1996/05/13 | 890 | 890 | 850 | 865 | 134,000 |
| 1996/05/10 | 835 | 890 | 835 | 880 | 296,000 |
| 1996/05/09 | 847 | 865 | 830 | 840 | 352,000 |
| 1996/05/08 | 869 | 870 | 840 | 847 | 164,000 |
| 1996/05/07 | 915 | 915 | 860 | 880 | 239,000 |
| 1996/05/02 | 880 | 919 | 860 | 919 | 350,000 |
| 1996/05/01 | 920 | 940 | 880 | 887 | 360,000 |
| 1996/04/30 | 869 | 919 | 869 | 919 | 488,000 |
| 1996/04/26 | 890 | 890 | 860 | 889 | 585,000 |
| 1996/04/25 | 969 | 980 | 879 | 900 | 1,004,000 |
| 1996/04/24 | 860 | 939 | 815 | 939 | 847,000 |
| 1996/04/23 | 929 | 935 | 850 | 852 | 681,000 |
| 1996/04/22 | 890 | 984 | 890 | 940 | 1,268,000 |
| 1996/04/19 | 885 | 915 | 884 | 890 | 2,105,000 |
| 1996/04/18 | 730 | 815 | 730 | 815 | 2,430,000 |
| 1996/04/17 | 615 | 715 | 610 | 715 | 1,116,000 |
| 1996/04/16 | 625 | 625 | 606 | 615 | 158,000 |
| 1996/04/15 | 640 | 640 | 605 | 615 | 273,000 |
| 1996/04/12 | 631 | 638 | 630 | 630 | 187,000 |
| 1996/04/11 | 631 | 640 | 625 | 630 | 197,000 |
| 1996/04/10 | 648 | 649 | 625 | 630 | 270,000 |
| 1996/04/09 | 610 | 653 | 610 | 644 | 660,000 |
| 1996/04/08 | 630 | 630 | 608 | 615 | 249,000 |
| 1996/04/05 | 620 | 640 | 612 | 625 | 981,000 |
| 1996/04/04 | 591 | 610 | 581 | 610 | 482,000 |
| 1996/04/03 | 590 | 600 | 575 | 594 | 509,000 |
| 1996/04/02 | 567 | 585 | 558 | 571 | 245,000 |
| 1996/04/01 | 557 | 561 | 540 | 557 | 209,000 |
| 1996/03/29 | 590 | 590 | 567 | 567 | 485,000 |
| 1996/03/28 | 565 | 590 | 562 | 585 | 1,047,000 |
| 1996/03/27 | 549 | 565 | 535 | 553 | 1,165,000 |
| 1996/03/26 | 505 | 549 | 487 | 529 | 701,000 |
| 1996/03/25 | 510 | 510 | 482 | 500 | 187,000 |
| 1996/03/22 | 480 | 502 | 470 | 498 | 184,000 |
| 1996/03/21 | 457 | 485 | 457 | 480 | 80,000 |
| 1996/03/19 | 474 | 474 | 455 | 455 | 33,000 |
| 1996/03/18 | 485 | 485 | 470 | 470 | 17,000 |
| 1996/03/15 | 480 | 488 | 473 | 479 | 116,000 |
| 1996/03/14 | 451 | 484 | 450 | 470 | 160,000 |
| 1996/03/13 | 429 | 429 | 427 | 429 | 14,000 |
| 1996/03/12 | 425 | 425 | 420 | 425 | 25,000 |
| 1996/03/11 | 420 | 425 | 419 | 425 | 13,000 |
| 1996/03/08 | 420 | 430 | 420 | 430 | 36,000 |
| 1996/03/07 | 427 | 427 | 420 | 420 | 36,000 |
| 1996/03/06 | 430 | 430 | 428 | 428 | 20,000 |
| 1996/03/05 | 432 | 433 | 430 | 430 | 21,000 |
| 1996/03/04 | 433 | 435 | 430 | 430 | 17,000 |
| 1996/03/01 | 439 | 439 | 431 | 432 | 19,000 |
| 1996/02/29 | 440 | 440 | 439 | 439 | 8,000 |
| 1996/02/28 | 431 | 450 | 431 | 445 | 26,000 |
| 1996/02/27 | 444 | 444 | 430 | 430 | 20,000 |
| 1996/02/26 | 446 | 451 | 445 | 445 | 29,000 |
| 1996/02/23 | 439 | 445 | 439 | 445 | 6,000 |
| 1996/02/22 | 445 | 445 | 438 | 438 | 35,000 |
| 1996/02/21 | 445 | 445 | 445 | 445 | 17,000 |
| 1996/02/20 | 445 | 445 | 444 | 445 | 39,000 |
| 1996/02/19 | 450 | 450 | 440 | 440 | 121,000 |
| 1996/02/16 | 480 | 482 | 445 | 448 | 181,000 |
| 1996/02/15 | 490 | 499 | 480 | 482 | 18,000 |
| 1996/02/14 | 485 | 485 | 467 | 480 | 35,000 |
| 1996/02/13 | 489 | 495 | 488 | 488 | 32,000 |
| 1996/02/09 | 501 | 501 | 480 | 485 | 61,000 |
| 1996/02/08 | 515 | 520 | 501 | 506 | 220,000 |
| 1996/02/07 | 488 | 510 | 487 | 510 | 208,000 |
| 1996/02/06 | 488 | 488 | 480 | 480 | 74,000 |
| 1996/02/05 | 485 | 489 | 480 | 480 | 95,000 |
| 1996/02/02 | 480 | 480 | 478 | 479 | 63,000 |
| 1996/02/01 | 475 | 480 | 460 | 460 | 62,000 |
| 1996/01/31 | 480 | 480 | 470 | 475 | 44,000 |
| 1996/01/30 | 478 | 483 | 469 | 476 | 93,000 |
| 1996/01/29 | 455 | 460 | 455 | 455 | 28,000 |
| 1996/01/26 | 441 | 444 | 435 | 435 | 12,000 |
| 1996/01/25 | 432 | 432 | 427 | 427 | 46,000 |
| 1996/01/24 | 436 | 437 | 427 | 427 | 24,000 |
| 1996/01/23 | 433 | 440 | 433 | 436 | 19,000 |
| 1996/01/22 | 441 | 441 | 426 | 428 | 22,000 |
| 1996/01/19 | 454 | 454 | 445 | 450 | 30,000 |
| 1996/01/18 | 466 | 466 | 444 | 460 | 32,000 |
| 1996/01/17 | 472 | 472 | 453 | 456 | 55,000 |
| 1996/01/16 | 480 | 480 | 467 | 467 | 42,000 |
| 1996/01/12 | 476 | 480 | 466 | 466 | 20,000 |
| 1996/01/11 | 475 | 477 | 465 | 476 | 89,000 |
| 1996/01/10 | 453 | 472 | 453 | 470 | 74,000 |
| 1996/01/09 | 460 | 460 | 451 | 453 | 45,000 |
| 1996/01/08 | 465 | 465 | 460 | 461 | 41,000 |
| 1996/01/05 | 460 | 460 | 450 | 460 | 55,000 |
| 1996/01/04 | 476 | 480 | 466 | 470 | 35,000 |