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 |
|---|---|---|---|---|---|
| 2002/12/30 | 262 | 273 | 261 | 273 | 7,000 |
| 2002/12/27 | 290 | 290 | 270 | 271 | 19,000 |
| 2002/12/26 | 272 | 272 | 262 | 265 | 12,000 |
| 2002/12/25 | 262 | 267 | 262 | 262 | 23,000 |
| 2002/12/24 | 280 | 280 | 265 | 268 | 30,000 |
| 2002/12/20 | 280 | 280 | 270 | 280 | 58,000 |
| 2002/12/19 | 262 | 278 | 261 | 278 | 118,000 |
| 2002/12/18 | 276 | 277 | 270 | 270 | 18,000 |
| 2002/12/17 | 282 | 282 | 276 | 276 | 21,000 |
| 2002/12/16 | 290 | 290 | 285 | 287 | 22,000 |
| 2002/12/13 | 281 | 295 | 281 | 295 | 49,000 |
| 2002/12/12 | 287 | 300 | 287 | 300 | 32,000 |
| 2002/12/11 | 290 | 290 | 285 | 287 | 11,000 |
| 2002/12/10 | 293 | 300 | 293 | 300 | 5,000 |
| 2002/12/09 | 289 | 293 | 282 | 293 | 8,000 |
| 2002/12/06 | 300 | 300 | 286 | 299 | 19,000 |
| 2002/12/05 | 302 | 302 | 295 | 295 | 8,000 |
| 2002/12/04 | 298 | 305 | 293 | 298 | 12,000 |
| 2002/12/03 | 301 | 301 | 300 | 301 | 14,000 |
| 2002/12/02 | 303 | 304 | 301 | 301 | 14,000 |
| 2002/11/29 | 310 | 310 | 303 | 303 | 20,000 |
| 2002/11/28 | 319 | 319 | 309 | 310 | 12,000 |
| 2002/11/27 | 315 | 315 | 305 | 305 | 9,000 |
| 2002/11/26 | 319 | 319 | 315 | 316 | 6,000 |
| 2002/11/25 | 295 | 319 | 295 | 319 | 21,000 |
| 2002/11/22 | 297 | 297 | 291 | 295 | 11,000 |
| 2002/11/21 | 270 | 285 | 270 | 285 | 8,000 |
| 2002/11/20 | 275 | 289 | 269 | 269 | 39,000 |
| 2002/11/19 | 255 | 283 | 255 | 275 | 25,000 |
| 2002/11/18 | 292 | 294 | 270 | 270 | 13,000 |
| 2002/11/15 | 308 | 308 | 292 | 292 | 17,000 |
| 2002/11/14 | 306 | 307 | 285 | 288 | 26,000 |
| 2002/11/13 | 304 | 314 | 304 | 308 | 15,000 |
| 2002/11/12 | 312 | 312 | 304 | 306 | 15,000 |
| 2002/11/11 | 310 | 313 | 308 | 312 | 27,000 |
| 2002/11/08 | 314 | 314 | 310 | 310 | 30,000 |
| 2002/11/07 | 310 | 311 | 310 | 311 | 25,000 |
| 2002/11/06 | 315 | 315 | 310 | 310 | 38,000 |
| 2002/11/05 | 316 | 317 | 310 | 310 | 19,000 |
| 2002/11/01 | 314 | 314 | 310 | 314 | 10,000 |
| 2002/10/31 | 306 | 314 | 306 | 314 | 19,000 |
| 2002/10/30 | 306 | 312 | 305 | 311 | 15,000 |
| 2002/10/29 | 312 | 312 | 306 | 306 | 7,000 |
| 2002/10/28 | 314 | 314 | 304 | 313 | 12,000 |
| 2002/10/25 | 308 | 314 | 308 | 311 | 14,000 |
| 2002/10/24 | 308 | 309 | 308 | 308 | 48,000 |
| 2002/10/23 | 305 | 307 | 305 | 306 | 16,000 |
| 2002/10/22 | 309 | 310 | 305 | 305 | 61,000 |
| 2002/10/21 | 320 | 320 | 307 | 309 | 46,000 |
| 2002/10/18 | 314 | 315 | 311 | 314 | 35,000 |
| 2002/10/17 | 316 | 322 | 316 | 319 | 13,000 |
| 2002/10/16 | 314 | 320 | 311 | 316 | 38,000 |
| 2002/10/15 | 301 | 323 | 301 | 315 | 48,000 |
| 2002/10/11 | 287 | 293 | 287 | 292 | 18,000 |
| 2002/10/10 | 305 | 305 | 279 | 284 | 93,000 |
| 2002/10/09 | 311 | 311 | 305 | 305 | 44,000 |
| 2002/10/08 | 311 | 312 | 308 | 308 | 82,000 |
| 2002/10/07 | 317 | 317 | 312 | 312 | 22,000 |
| 2002/10/04 | 314 | 314 | 312 | 313 | 30,000 |
| 2002/10/03 | 320 | 320 | 313 | 313 | 38,000 |
| 2002/10/02 | 320 | 320 | 317 | 317 | 18,000 |
| 2002/10/01 | 316 | 325 | 314 | 325 | 38,000 |
| 2002/09/30 | 321 | 321 | 311 | 312 | 19,000 |
| 2002/09/27 | 325 | 325 | 318 | 321 | 21,000 |
| 2002/09/26 | 317 | 319 | 314 | 318 | 13,000 |
| 2002/09/25 | 314 | 314 | 311 | 312 | 32,000 |
| 2002/09/24 | 312 | 320 | 311 | 320 | 33,000 |
| 2002/09/20 | 311 | 320 | 311 | 318 | 45,000 |
| 2002/09/19 | 316 | 326 | 316 | 318 | 70,000 |
| 2002/09/18 | 319 | 319 | 315 | 318 | 29,000 |
| 2002/09/17 | 316 | 320 | 315 | 319 | 12,000 |
| 2002/09/13 | 313 | 315 | 311 | 311 | 59,000 |
| 2002/09/12 | 318 | 319 | 316 | 319 | 51,000 |
| 2002/09/11 | 317 | 319 | 315 | 315 | 27,000 |
| 2002/09/10 | 329 | 329 | 315 | 316 | 23,000 |
| 2002/09/09 | 318 | 330 | 318 | 329 | 58,000 |
| 2002/09/06 | 315 | 318 | 310 | 318 | 31,000 |
| 2002/09/05 | 310 | 320 | 310 | 311 | 35,000 |
| 2002/09/04 | 320 | 324 | 305 | 310 | 68,000 |
| 2002/09/03 | 339 | 340 | 330 | 331 | 52,000 |
| 2002/09/02 | 348 | 348 | 340 | 340 | 20,000 |
| 2002/08/30 | 340 | 344 | 336 | 344 | 43,000 |
| 2002/08/29 | 346 | 347 | 337 | 340 | 25,000 |
| 2002/08/28 | 351 | 351 | 343 | 346 | 29,000 |
| 2002/08/27 | 352 | 352 | 347 | 349 | 26,000 |
| 2002/08/26 | 348 | 358 | 341 | 346 | 72,000 |
| 2002/08/23 | 359 | 360 | 353 | 353 | 44,000 |
| 2002/08/22 | 362 | 363 | 352 | 360 | 139,000 |
| 2002/08/21 | 355 | 363 | 349 | 357 | 312,000 |
| 2002/08/20 | 343 | 359 | 341 | 355 | 226,000 |
| 2002/08/19 | 343 | 343 | 336 | 339 | 22,000 |
| 2002/08/16 | 337 | 343 | 337 | 342 | 14,000 |
| 2002/08/15 | 340 | 343 | 332 | 335 | 12,000 |
| 2002/08/14 | 340 | 341 | 331 | 331 | 20,000 |
| 2002/08/13 | 340 | 342 | 338 | 338 | 36,000 |
| 2002/08/12 | 341 | 341 | 335 | 337 | 15,000 |
| 2002/08/09 | 339 | 341 | 338 | 341 | 27,000 |
| 2002/08/08 | 332 | 338 | 332 | 337 | 28,000 |
| 2002/08/07 | 330 | 330 | 328 | 330 | 10,000 |
| 2002/08/06 | 332 | 333 | 328 | 328 | 20,000 |
| 2002/08/05 | 331 | 332 | 328 | 330 | 14,000 |
| 2002/08/02 | 331 | 335 | 325 | 331 | 20,000 |
| 2002/08/01 | 340 | 340 | 333 | 333 | 13,000 |
| 2002/07/31 | 338 | 342 | 338 | 342 | 10,000 |
| 2002/07/30 | 342 | 342 | 338 | 340 | 23,000 |
| 2002/07/29 | 344 | 344 | 338 | 338 | 43,000 |
| 2002/07/26 | 339 | 345 | 325 | 336 | 76,000 |
| 2002/07/25 | 340 | 340 | 330 | 330 | 22,000 |
| 2002/07/24 | 320 | 345 | 320 | 345 | 47,000 |
| 2002/07/23 | 319 | 322 | 318 | 320 | 16,000 |
| 2002/07/22 | 317 | 329 | 315 | 317 | 23,000 |
| 2002/07/19 | 317 | 325 | 317 | 317 | 11,000 |
| 2002/07/18 | 330 | 330 | 315 | 315 | 26,000 |
| 2002/07/17 | 316 | 316 | 310 | 315 | 18,000 |
| 2002/07/16 | 330 | 330 | 311 | 311 | 36,000 |
| 2002/07/15 | 334 | 335 | 330 | 330 | 11,000 |
| 2002/07/12 | 325 | 338 | 325 | 330 | 9,000 |
| 2002/07/11 | 330 | 331 | 326 | 326 | 19,000 |
| 2002/07/10 | 334 | 334 | 330 | 330 | 23,000 |
| 2002/07/09 | 328 | 340 | 325 | 335 | 23,000 |
| 2002/07/08 | 336 | 336 | 325 | 325 | 40,000 |
| 2002/07/05 | 340 | 340 | 330 | 330 | 11,000 |
| 2002/07/04 | 338 | 340 | 335 | 335 | 11,000 |
| 2002/07/03 | 334 | 339 | 334 | 339 | 10,000 |
| 2002/07/02 | 326 | 334 | 323 | 334 | 16,000 |
| 2002/07/01 | 324 | 329 | 320 | 326 | 40,000 |
| 2002/06/28 | 313 | 323 | 312 | 323 | 18,000 |
| 2002/06/27 | 305 | 310 | 305 | 305 | 18,000 |
| 2002/06/26 | 315 | 315 | 305 | 310 | 15,000 |
| 2002/06/25 | 320 | 320 | 312 | 320 | 15,000 |
| 2002/06/24 | 310 | 320 | 310 | 317 | 110,000 |
| 2002/06/21 | 307 | 325 | 307 | 315 | 49,000 |
| 2002/06/20 | 299 | 335 | 299 | 327 | 51,000 |
| 2002/06/19 | 320 | 320 | 301 | 309 | 60,000 |
| 2002/06/18 | 326 | 330 | 313 | 313 | 45,000 |
| 2002/06/17 | 335 | 335 | 310 | 321 | 50,000 |
| 2002/06/14 | 340 | 341 | 336 | 340 | 81,000 |
| 2002/06/13 | 350 | 351 | 345 | 345 | 24,000 |
| 2002/06/12 | 355 | 355 | 349 | 349 | 28,000 |
| 2002/06/11 | 358 | 360 | 355 | 360 | 63,000 |
| 2002/06/10 | 353 | 358 | 351 | 357 | 26,000 |
| 2002/06/07 | 344 | 354 | 344 | 353 | 30,000 |
| 2002/06/06 | 350 | 354 | 346 | 354 | 84,000 |
| 2002/06/05 | 349 | 350 | 344 | 350 | 59,000 |
| 2002/06/04 | 342 | 349 | 340 | 344 | 48,000 |
| 2002/06/03 | 342 | 347 | 340 | 347 | 22,000 |
| 2002/05/31 | 346 | 346 | 340 | 340 | 27,000 |
| 2002/05/30 | 344 | 346 | 342 | 346 | 14,000 |
| 2002/05/29 | 346 | 348 | 340 | 345 | 57,000 |
| 2002/05/28 | 347 | 347 | 342 | 345 | 38,000 |
| 2002/05/27 | 353 | 353 | 348 | 348 | 38,000 |
| 2002/05/24 | 342 | 353 | 340 | 350 | 76,000 |
| 2002/05/23 | 344 | 345 | 339 | 340 | 42,000 |
| 2002/05/22 | 347 | 347 | 339 | 340 | 28,000 |
| 2002/05/21 | 345 | 349 | 338 | 348 | 26,000 |
| 2002/05/20 | 353 | 353 | 338 | 338 | 23,000 |
| 2002/05/17 | 341 | 353 | 341 | 348 | 102,000 |
| 2002/05/16 | 329 | 339 | 326 | 339 | 38,000 |
| 2002/05/15 | 335 | 340 | 329 | 331 | 30,000 |
| 2002/05/14 | 335 | 340 | 332 | 336 | 44,000 |
| 2002/05/13 | 340 | 340 | 330 | 331 | 40,000 |
| 2002/05/10 | 348 | 348 | 340 | 341 | 39,000 |
| 2002/05/09 | 341 | 348 | 341 | 348 | 26,000 |
| 2002/05/08 | 341 | 341 | 340 | 340 | 15,000 |
| 2002/05/07 | 341 | 345 | 340 | 342 | 30,000 |
| 2002/05/02 | 336 | 348 | 336 | 347 | 30,000 |
| 2002/05/01 | 340 | 340 | 337 | 338 | 24,000 |
| 2002/04/30 | 353 | 353 | 340 | 340 | 28,000 |
| 2002/04/26 | 350 | 352 | 343 | 343 | 47,000 |
| 2002/04/25 | 354 | 357 | 341 | 341 | 59,000 |
| 2002/04/24 | 361 | 361 | 351 | 361 | 68,000 |
| 2002/04/23 | 367 | 367 | 358 | 361 | 122,000 |
| 2002/04/22 | 370 | 377 | 362 | 367 | 237,000 |
| 2002/04/19 | 339 | 370 | 338 | 365 | 460,000 |
| 2002/04/18 | 330 | 337 | 321 | 337 | 55,000 |
| 2002/04/17 | 335 | 335 | 328 | 330 | 19,000 |
| 2002/04/16 | 329 | 332 | 325 | 332 | 34,000 |
| 2002/04/15 | 331 | 334 | 330 | 332 | 24,000 |
| 2002/04/12 | 332 | 334 | 330 | 334 | 25,000 |
| 2002/04/11 | 336 | 336 | 331 | 332 | 41,000 |
| 2002/04/10 | 339 | 339 | 332 | 336 | 22,000 |
| 2002/04/09 | 343 | 343 | 334 | 340 | 20,000 |
| 2002/04/08 | 332 | 348 | 328 | 345 | 86,000 |
| 2002/04/05 | 345 | 345 | 331 | 331 | 33,000 |
| 2002/04/04 | 339 | 346 | 335 | 345 | 29,000 |
| 2002/04/03 | 337 | 339 | 333 | 339 | 18,000 |
| 2002/04/02 | 322 | 337 | 322 | 337 | 70,000 |
| 2002/04/01 | 330 | 339 | 320 | 322 | 92,000 |
| 2002/03/29 | 345 | 345 | 330 | 333 | 55,000 |
| 2002/03/28 | 347 | 348 | 340 | 347 | 52,000 |
| 2002/03/27 | 340 | 348 | 340 | 348 | 47,000 |
| 2002/03/26 | 330 | 346 | 325 | 344 | 86,000 |
| 2002/03/25 | 345 | 345 | 332 | 334 | 155,000 |
| 2002/03/22 | 374 | 374 | 352 | 354 | 127,000 |
| 2002/03/20 | 387 | 388 | 374 | 374 | 332,000 |
| 2002/03/19 | 357 | 379 | 355 | 377 | 508,000 |
| 2002/03/18 | 355 | 355 | 352 | 355 | 58,000 |
| 2002/03/15 | 350 | 354 | 346 | 350 | 45,000 |
| 2002/03/14 | 358 | 359 | 345 | 353 | 77,000 |
| 2002/03/13 | 353 | 363 | 350 | 359 | 248,000 |
| 2002/03/12 | 350 | 353 | 344 | 345 | 44,000 |
| 2002/03/11 | 355 | 358 | 341 | 349 | 83,000 |
| 2002/03/08 | 346 | 359 | 346 | 355 | 230,000 |
| 2002/03/07 | 339 | 348 | 336 | 343 | 114,000 |
| 2002/03/06 | 345 | 350 | 335 | 335 | 117,000 |
| 2002/03/05 | 353 | 356 | 341 | 345 | 156,000 |
| 2002/03/04 | 363 | 363 | 352 | 358 | 335,000 |
| 2002/03/01 | 345 | 350 | 338 | 348 | 224,000 |
| 2002/02/28 | 331 | 365 | 331 | 353 | 664,000 |
| 2002/02/27 | 312 | 333 | 312 | 333 | 269,000 |
| 2002/02/26 | 325 | 325 | 311 | 312 | 257,000 |
| 2002/02/25 | 320 | 330 | 314 | 326 | 309,000 |
| 2002/02/22 | 270 | 314 | 262 | 305 | 261,000 |
| 2002/02/21 | 274 | 276 | 259 | 268 | 46,000 |
| 2002/02/20 | 270 | 287 | 264 | 264 | 153,000 |
| 2002/02/19 | 235 | 275 | 235 | 275 | 112,000 |
| 2002/02/18 | 246 | 249 | 236 | 236 | 9,000 |
| 2002/02/15 | 242 | 249 | 241 | 249 | 14,000 |
| 2002/02/14 | 247 | 250 | 242 | 242 | 14,000 |
| 2002/02/13 | 250 | 250 | 242 | 248 | 12,000 |
| 2002/02/12 | 227 | 242 | 227 | 242 | 10,000 |
| 2002/02/08 | 231 | 242 | 230 | 242 | 37,000 |
| 2002/02/07 | 231 | 236 | 231 | 236 | 6,000 |
| 2002/02/06 | 227 | 228 | 227 | 228 | 3,000 |
| 2002/02/05 | 222 | 229 | 220 | 229 | 25,000 |
| 2002/02/04 | 223 | 230 | 221 | 230 | 23,000 |
| 2002/02/01 | 228 | 238 | 220 | 238 | 64,000 |
| 2002/01/31 | 237 | 237 | 230 | 233 | 7,000 |
| 2002/01/30 | 230 | 237 | 230 | 237 | 6,000 |
| 2002/01/29 | 240 | 240 | 222 | 230 | 20,000 |
| 2002/01/28 | 235 | 240 | 235 | 240 | 23,000 |
| 2002/01/25 | 239 | 239 | 230 | 235 | 20,000 |
| 2002/01/24 | 240 | 242 | 239 | 241 | 16,000 |
| 2002/01/23 | 239 | 239 | 235 | 236 | 9,000 |
| 2002/01/22 | 245 | 245 | 237 | 240 | 13,000 |
| 2002/01/21 | 247 | 247 | 244 | 246 | 11,000 |
| 2002/01/18 | 248 | 248 | 240 | 248 | 14,000 |
| 2002/01/17 | 241 | 252 | 234 | 252 | 16,000 |
| 2002/01/16 | 248 | 248 | 233 | 243 | 13,000 |
| 2002/01/15 | 254 | 254 | 231 | 253 | 11,000 |
| 2002/01/11 | 254 | 254 | 243 | 252 | 20,000 |
| 2002/01/10 | 246 | 252 | 245 | 252 | 14,000 |
| 2002/01/09 | 254 | 259 | 244 | 259 | 33,000 |
| 2002/01/08 | 272 | 274 | 259 | 269 | 14,000 |
| 2002/01/07 | 275 | 275 | 260 | 267 | 16,000 |
| 2002/01/04 | 270 | 278 | 270 | 278 | 8,000 |