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 |
|---|---|---|---|---|---|
| 2003/12/30 | 383 | 389 | 382 | 384 | 6,000 |
| 2003/12/29 | 372 | 391 | 367 | 381 | 22,000 |
| 2003/12/26 | 389 | 389 | 377 | 377 | 22,000 |
| 2003/12/25 | 394 | 394 | 382 | 390 | 11,000 |
| 2003/12/24 | 398 | 400 | 398 | 399 | 19,000 |
| 2003/12/22 | 394 | 398 | 377 | 393 | 31,000 |
| 2003/12/19 | 403 | 406 | 390 | 392 | 55,000 |
| 2003/12/18 | 392 | 403 | 391 | 401 | 79,000 |
| 2003/12/17 | 384 | 391 | 383 | 387 | 52,000 |
| 2003/12/16 | 376 | 386 | 375 | 378 | 51,000 |
| 2003/12/15 | 378 | 384 | 376 | 378 | 50,000 |
| 2003/12/12 | 376 | 377 | 370 | 376 | 97,000 |
| 2003/12/11 | 377 | 377 | 370 | 370 | 29,000 |
| 2003/12/10 | 375 | 376 | 365 | 372 | 39,000 |
| 2003/12/09 | 360 | 376 | 360 | 373 | 60,000 |
| 2003/12/08 | 361 | 362 | 359 | 359 | 19,000 |
| 2003/12/05 | 359 | 360 | 351 | 351 | 11,000 |
| 2003/12/04 | 360 | 360 | 354 | 354 | 12,000 |
| 2003/12/03 | 358 | 358 | 354 | 358 | 15,000 |
| 2003/12/02 | 353 | 355 | 353 | 354 | 9,000 |
| 2003/12/01 | 347 | 358 | 347 | 352 | 28,000 |
| 2003/11/28 | 355 | 355 | 347 | 347 | 15,000 |
| 2003/11/27 | 345 | 351 | 344 | 351 | 11,000 |
| 2003/11/26 | 344 | 346 | 344 | 345 | 10,000 |
| 2003/11/25 | 345 | 345 | 338 | 344 | 11,000 |
| 2003/11/21 | 331 | 335 | 331 | 331 | 19,000 |
| 2003/11/20 | 330 | 330 | 328 | 328 | 10,000 |
| 2003/11/19 | 335 | 337 | 332 | 334 | 19,000 |
| 2003/11/18 | 348 | 348 | 332 | 335 | 36,000 |
| 2003/11/17 | 354 | 354 | 343 | 343 | 25,000 |
| 2003/11/14 | 358 | 359 | 349 | 349 | 21,000 |
| 2003/11/13 | 349 | 359 | 349 | 350 | 10,000 |
| 2003/11/12 | 351 | 355 | 347 | 351 | 15,000 |
| 2003/11/11 | 358 | 358 | 350 | 350 | 21,000 |
| 2003/11/10 | 355 | 363 | 352 | 363 | 14,000 |
| 2003/11/07 | 359 | 359 | 353 | 353 | 35,000 |
| 2003/11/06 | 364 | 364 | 358 | 358 | 13,000 |
| 2003/11/05 | 365 | 365 | 363 | 364 | 14,000 |
| 2003/11/04 | 355 | 364 | 355 | 364 | 8,000 |
| 2003/10/31 | 359 | 359 | 353 | 353 | 14,000 |
| 2003/10/30 | 359 | 365 | 357 | 358 | 14,000 |
| 2003/10/29 | 352 | 359 | 352 | 359 | 19,000 |
| 2003/10/28 | 353 | 361 | 350 | 350 | 13,000 |
| 2003/10/27 | 348 | 360 | 348 | 348 | 21,000 |
| 2003/10/24 | 351 | 355 | 330 | 344 | 42,000 |
| 2003/10/23 | 372 | 372 | 339 | 347 | 44,000 |
| 2003/10/22 | 376 | 376 | 371 | 373 | 19,000 |
| 2003/10/21 | 376 | 376 | 375 | 375 | 9,000 |
| 2003/10/20 | 375 | 375 | 374 | 375 | 8,000 |
| 2003/10/17 | 370 | 379 | 370 | 370 | 24,000 |
| 2003/10/16 | 371 | 373 | 368 | 368 | 19,000 |
| 2003/10/15 | 367 | 370 | 365 | 370 | 14,000 |
| 2003/10/14 | 376 | 376 | 369 | 369 | 40,000 |
| 2003/10/10 | 378 | 380 | 375 | 376 | 41,000 |
| 2003/10/09 | 384 | 384 | 378 | 379 | 36,000 |
| 2003/10/08 | 377 | 384 | 375 | 384 | 128,000 |
| 2003/10/07 | 376 | 376 | 373 | 373 | 31,000 |
| 2003/10/06 | 374 | 377 | 372 | 372 | 37,000 |
| 2003/10/03 | 370 | 370 | 367 | 370 | 12,000 |
| 2003/10/02 | 365 | 379 | 362 | 379 | 39,000 |
| 2003/10/01 | 363 | 365 | 361 | 365 | 29,000 |
| 2003/09/30 | 370 | 370 | 364 | 364 | 12,000 |
| 2003/09/29 | 361 | 365 | 360 | 364 | 16,000 |
| 2003/09/26 | 363 | 366 | 360 | 361 | 35,000 |
| 2003/09/25 | 353 | 363 | 346 | 363 | 50,000 |
| 2003/09/24 | 363 | 363 | 354 | 356 | 47,000 |
| 2003/09/22 | 371 | 371 | 357 | 365 | 80,000 |
| 2003/09/19 | 382 | 385 | 368 | 370 | 99,000 |
| 2003/09/18 | 375 | 384 | 375 | 377 | 208,000 |
| 2003/09/17 | 358 | 368 | 358 | 365 | 210,000 |
| 2003/09/16 | 354 | 355 | 353 | 354 | 34,000 |
| 2003/09/12 | 358 | 358 | 353 | 353 | 67,000 |
| 2003/09/11 | 350 | 354 | 350 | 354 | 19,000 |
| 2003/09/10 | 355 | 356 | 350 | 350 | 27,000 |
| 2003/09/09 | 354 | 357 | 351 | 356 | 50,000 |
| 2003/09/08 | 349 | 353 | 347 | 353 | 77,000 |
| 2003/09/05 | 350 | 350 | 345 | 345 | 33,000 |
| 2003/09/04 | 345 | 347 | 340 | 347 | 33,000 |
| 2003/09/03 | 346 | 350 | 345 | 350 | 45,000 |
| 2003/09/02 | 355 | 355 | 346 | 346 | 36,000 |
| 2003/09/01 | 346 | 352 | 345 | 352 | 49,000 |
| 2003/08/29 | 341 | 341 | 339 | 341 | 20,000 |
| 2003/08/28 | 340 | 344 | 339 | 339 | 63,000 |
| 2003/08/27 | 336 | 340 | 336 | 336 | 10,000 |
| 2003/08/26 | 337 | 337 | 335 | 335 | 18,000 |
| 2003/08/25 | 340 | 343 | 336 | 336 | 48,000 |
| 2003/08/22 | 340 | 344 | 340 | 340 | 13,000 |
| 2003/08/21 | 336 | 347 | 336 | 345 | 64,000 |
| 2003/08/20 | 350 | 354 | 345 | 346 | 105,000 |
| 2003/08/19 | 347 | 365 | 341 | 347 | 313,000 |
| 2003/08/18 | 313 | 335 | 313 | 327 | 75,000 |
| 2003/08/15 | 305 | 313 | 304 | 313 | 12,000 |
| 2003/08/14 | 297 | 300 | 297 | 300 | 3,000 |
| 2003/08/13 | 296 | 296 | 296 | 296 | 2,000 |
| 2003/08/12 | 299 | 299 | 295 | 295 | 12,000 |
| 2003/08/08 | 302 | 302 | 296 | 299 | 24,000 |
| 2003/08/07 | 307 | 310 | 306 | 307 | 9,000 |
| 2003/08/06 | 308 | 309 | 305 | 305 | 14,000 |
| 2003/08/05 | 313 | 313 | 300 | 308 | 21,000 |
| 2003/08/04 | 324 | 324 | 313 | 318 | 16,000 |
| 2003/08/01 | 315 | 323 | 310 | 320 | 28,000 |
| 2003/07/31 | 313 | 318 | 310 | 310 | 38,000 |
| 2003/07/30 | 322 | 322 | 321 | 322 | 8,000 |
| 2003/07/29 | 312 | 317 | 312 | 312 | 12,000 |
| 2003/07/28 | 323 | 323 | 309 | 321 | 17,000 |
| 2003/07/25 | 302 | 309 | 300 | 303 | 19,000 |
| 2003/07/24 | 315 | 315 | 305 | 305 | 12,000 |
| 2003/07/23 | 300 | 305 | 299 | 300 | 11,000 |
| 2003/07/22 | 308 | 309 | 300 | 300 | 26,000 |
| 2003/07/18 | 310 | 315 | 310 | 310 | 16,000 |
| 2003/07/17 | 333 | 333 | 310 | 320 | 47,000 |
| 2003/07/16 | 335 | 338 | 322 | 333 | 57,000 |
| 2003/07/15 | 319 | 344 | 310 | 330 | 253,000 |
| 2003/07/14 | 316 | 320 | 310 | 310 | 38,000 |
| 2003/07/11 | 334 | 334 | 320 | 325 | 79,000 |
| 2003/07/10 | 305 | 340 | 305 | 325 | 257,000 |
| 2003/07/09 | 286 | 293 | 281 | 293 | 41,000 |
| 2003/07/08 | 285 | 285 | 280 | 281 | 39,000 |
| 2003/07/07 | 292 | 292 | 286 | 286 | 12,000 |
| 2003/07/04 | 282 | 290 | 282 | 290 | 11,000 |
| 2003/07/03 | 288 | 288 | 279 | 284 | 23,000 |
| 2003/07/02 | 293 | 298 | 288 | 289 | 31,000 |
| 2003/07/01 | 292 | 295 | 292 | 292 | 14,000 |
| 2003/06/30 | 293 | 296 | 292 | 292 | 17,000 |
| 2003/06/27 | 292 | 293 | 288 | 291 | 14,000 |
| 2003/06/26 | 300 | 300 | 288 | 292 | 10,000 |
| 2003/06/25 | 290 | 292 | 290 | 292 | 5,000 |
| 2003/06/24 | 294 | 294 | 292 | 292 | 9,000 |
| 2003/06/23 | 292 | 296 | 290 | 294 | 27,000 |
| 2003/06/20 | 300 | 300 | 295 | 299 | 9,000 |
| 2003/06/19 | 303 | 303 | 294 | 299 | 27,000 |
| 2003/06/18 | 300 | 303 | 299 | 303 | 32,000 |
| 2003/06/17 | 298 | 300 | 296 | 296 | 25,000 |
| 2003/06/16 | 304 | 304 | 296 | 297 | 28,000 |
| 2003/06/13 | 309 | 309 | 303 | 304 | 56,000 |
| 2003/06/12 | 293 | 300 | 293 | 300 | 56,000 |
| 2003/06/11 | 291 | 296 | 289 | 293 | 28,000 |
| 2003/06/10 | 288 | 291 | 285 | 291 | 28,000 |
| 2003/06/09 | 287 | 292 | 287 | 292 | 44,000 |
| 2003/06/06 | 284 | 288 | 284 | 288 | 11,000 |
| 2003/06/05 | 284 | 289 | 279 | 288 | 22,000 |
| 2003/06/04 | 288 | 288 | 282 | 284 | 14,000 |
| 2003/06/03 | 279 | 288 | 278 | 288 | 15,000 |
| 2003/06/02 | 285 | 289 | 285 | 285 | 7,000 |
| 2003/05/30 | 286 | 290 | 285 | 287 | 21,000 |
| 2003/05/29 | 289 | 290 | 283 | 288 | 27,000 |
| 2003/05/28 | 285 | 289 | 280 | 289 | 18,000 |
| 2003/05/27 | 282 | 286 | 282 | 286 | 6,000 |
| 2003/05/26 | 282 | 286 | 281 | 282 | 28,000 |
| 2003/05/23 | 280 | 282 | 274 | 282 | 22,000 |
| 2003/05/22 | 280 | 280 | 276 | 280 | 16,000 |
| 2003/05/21 | 279 | 279 | 273 | 273 | 19,000 |
| 2003/05/20 | 282 | 282 | 275 | 280 | 6,000 |
| 2003/05/19 | 280 | 285 | 275 | 283 | 15,000 |
| 2003/05/16 | 287 | 287 | 275 | 275 | 21,000 |
| 2003/05/15 | 289 | 289 | 276 | 283 | 11,000 |
| 2003/05/14 | 283 | 290 | 278 | 290 | 33,000 |
| 2003/05/13 | 275 | 293 | 274 | 283 | 63,000 |
| 2003/05/12 | 278 | 279 | 272 | 272 | 14,000 |
| 2003/05/09 | 275 | 275 | 268 | 275 | 20,000 |
| 2003/05/08 | 275 | 275 | 267 | 268 | 9,000 |
| 2003/05/07 | 274 | 275 | 270 | 275 | 17,000 |
| 2003/05/06 | 272 | 276 | 272 | 276 | 25,000 |
| 2003/05/02 | 277 | 280 | 275 | 280 | 7,000 |
| 2003/05/01 | 279 | 279 | 270 | 277 | 14,000 |
| 2003/04/30 | 280 | 281 | 280 | 280 | 6,000 |
| 2003/04/28 | 285 | 285 | 279 | 280 | 14,000 |
| 2003/04/25 | 278 | 278 | 275 | 275 | 31,000 |
| 2003/04/24 | 276 | 279 | 275 | 279 | 15,000 |
| 2003/04/23 | 280 | 281 | 280 | 281 | 8,000 |
| 2003/04/22 | 287 | 287 | 281 | 282 | 35,000 |
| 2003/04/21 | 283 | 288 | 283 | 286 | 23,000 |
| 2003/04/18 | 278 | 283 | 278 | 278 | 33,000 |
| 2003/04/17 | 275 | 277 | 267 | 274 | 43,000 |
| 2003/04/16 | 275 | 275 | 272 | 275 | 32,000 |
| 2003/04/15 | 269 | 275 | 264 | 275 | 21,000 |
| 2003/04/14 | 266 | 274 | 266 | 269 | 21,000 |
| 2003/04/11 | 278 | 278 | 275 | 275 | 24,000 |
| 2003/04/10 | 276 | 277 | 269 | 276 | 26,000 |
| 2003/04/09 | 274 | 279 | 274 | 277 | 20,000 |
| 2003/04/08 | 269 | 275 | 267 | 274 | 31,000 |
| 2003/04/07 | 279 | 279 | 271 | 272 | 23,000 |
| 2003/04/04 | 261 | 269 | 260 | 266 | 40,000 |
| 2003/04/03 | 262 | 263 | 258 | 259 | 16,000 |
| 2003/04/02 | 255 | 258 | 254 | 258 | 11,000 |
| 2003/04/01 | 254 | 255 | 250 | 254 | 23,000 |
| 2003/03/31 | 264 | 264 | 255 | 259 | 9,000 |
| 2003/03/28 | 264 | 264 | 260 | 264 | 11,000 |
| 2003/03/27 | 250 | 258 | 250 | 258 | 23,000 |
| 2003/03/26 | 256 | 256 | 252 | 253 | 12,000 |
| 2003/03/25 | 263 | 263 | 255 | 259 | 32,000 |
| 2003/03/24 | 258 | 258 | 255 | 258 | 21,000 |
| 2003/03/20 | 251 | 258 | 251 | 255 | 9,000 |
| 2003/03/19 | 251 | 252 | 251 | 252 | 3,000 |
| 2003/03/18 | 255 | 256 | 250 | 250 | 11,000 |
| 2003/03/17 | 252 | 254 | 250 | 250 | 14,000 |
| 2003/03/14 | 251 | 256 | 251 | 251 | 46,000 |
| 2003/03/13 | 253 | 253 | 250 | 251 | 7,000 |
| 2003/03/12 | 245 | 254 | 245 | 254 | 6,000 |
| 2003/03/11 | 238 | 247 | 238 | 245 | 40,000 |
| 2003/03/10 | 270 | 271 | 258 | 258 | 23,000 |
| 2003/03/07 | 278 | 278 | 270 | 270 | 32,000 |
| 2003/03/06 | 272 | 279 | 272 | 278 | 58,000 |
| 2003/03/05 | 265 | 268 | 265 | 268 | 14,000 |
| 2003/03/04 | 263 | 268 | 261 | 266 | 41,000 |
| 2003/03/03 | 262 | 264 | 260 | 261 | 66,000 |
| 2003/02/28 | 263 | 264 | 260 | 260 | 35,000 |
| 2003/02/27 | 261 | 264 | 261 | 261 | 73,000 |
| 2003/02/26 | 267 | 267 | 260 | 261 | 45,000 |
| 2003/02/25 | 271 | 271 | 260 | 260 | 31,000 |
| 2003/02/24 | 271 | 272 | 268 | 269 | 56,000 |
| 2003/02/21 | 267 | 270 | 263 | 267 | 80,000 |
| 2003/02/20 | 272 | 273 | 260 | 262 | 71,000 |
| 2003/02/19 | 279 | 280 | 276 | 276 | 21,000 |
| 2003/02/18 | 278 | 279 | 275 | 276 | 25,000 |
| 2003/02/17 | 274 | 279 | 274 | 278 | 37,000 |
| 2003/02/14 | 270 | 274 | 269 | 270 | 43,000 |
| 2003/02/13 | 271 | 274 | 270 | 270 | 27,000 |
| 2003/02/12 | 273 | 273 | 267 | 272 | 35,000 |
| 2003/02/10 | 270 | 271 | 266 | 270 | 30,000 |
| 2003/02/07 | 275 | 275 | 272 | 274 | 16,000 |
| 2003/02/06 | 271 | 275 | 270 | 272 | 29,000 |
| 2003/02/05 | 268 | 274 | 268 | 273 | 31,000 |
| 2003/02/04 | 260 | 274 | 260 | 274 | 46,000 |
| 2003/02/03 | 256 | 259 | 253 | 259 | 56,000 |
| 2003/01/31 | 256 | 257 | 251 | 255 | 41,000 |
| 2003/01/30 | 263 | 269 | 253 | 257 | 35,000 |
| 2003/01/29 | 273 | 273 | 262 | 263 | 26,000 |
| 2003/01/28 | 279 | 279 | 271 | 271 | 17,000 |
| 2003/01/27 | 278 | 278 | 271 | 274 | 23,000 |
| 2003/01/24 | 279 | 285 | 278 | 278 | 14,000 |
| 2003/01/23 | 280 | 284 | 279 | 284 | 12,000 |
| 2003/01/22 | 285 | 285 | 283 | 284 | 9,000 |
| 2003/01/21 | 286 | 288 | 279 | 282 | 15,000 |
| 2003/01/20 | 276 | 285 | 276 | 285 | 19,000 |
| 2003/01/17 | 280 | 280 | 277 | 277 | 11,000 |
| 2003/01/16 | 284 | 287 | 280 | 280 | 22,000 |
| 2003/01/15 | 288 | 290 | 288 | 290 | 28,000 |
| 2003/01/14 | 294 | 294 | 284 | 288 | 13,000 |
| 2003/01/10 | 276 | 284 | 272 | 284 | 9,000 |
| 2003/01/09 | 267 | 278 | 267 | 277 | 8,000 |
| 2003/01/08 | 285 | 287 | 285 | 287 | 3,000 |
| 2003/01/07 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/01/06 | 271 | 279 | 271 | 279 | 6,000 |