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 |
|---|---|---|---|---|---|
| 2006/12/29 | 553 | 554 | 544 | 544 | 22,000 |
| 2006/12/28 | 554 | 554 | 546 | 549 | 47,000 |
| 2006/12/27 | 544 | 550 | 539 | 544 | 48,000 |
| 2006/12/26 | 545 | 554 | 531 | 554 | 43,000 |
| 2006/12/25 | 570 | 572 | 563 | 564 | 73,000 |
| 2006/12/22 | 570 | 570 | 565 | 568 | 65,000 |
| 2006/12/21 | 557 | 565 | 554 | 564 | 63,000 |
| 2006/12/20 | 553 | 556 | 551 | 555 | 62,000 |
| 2006/12/19 | 551 | 554 | 549 | 550 | 63,000 |
| 2006/12/18 | 553 | 556 | 552 | 552 | 28,000 |
| 2006/12/15 | 545 | 555 | 545 | 551 | 91,000 |
| 2006/12/14 | 549 | 552 | 547 | 549 | 69,000 |
| 2006/12/13 | 555 | 555 | 534 | 549 | 136,000 |
| 2006/12/12 | 565 | 565 | 552 | 555 | 72,000 |
| 2006/12/11 | 545 | 558 | 545 | 557 | 104,000 |
| 2006/12/08 | 530 | 544 | 527 | 544 | 121,000 |
| 2006/12/07 | 531 | 532 | 527 | 529 | 102,000 |
| 2006/12/06 | 510 | 522 | 509 | 521 | 152,000 |
| 2006/12/05 | 515 | 516 | 501 | 510 | 175,000 |
| 2006/12/04 | 512 | 512 | 505 | 508 | 180,000 |
| 2006/12/01 | 513 | 514 | 498 | 502 | 194,000 |
| 2006/11/30 | 520 | 522 | 505 | 508 | 132,000 |
| 2006/11/29 | 497 | 505 | 495 | 500 | 174,000 |
| 2006/11/28 | 503 | 503 | 490 | 496 | 93,000 |
| 2006/11/27 | 510 | 510 | 493 | 498 | 124,000 |
| 2006/11/24 | 515 | 515 | 504 | 505 | 51,000 |
| 2006/11/22 | 516 | 516 | 508 | 511 | 29,000 |
| 2006/11/21 | 535 | 539 | 508 | 515 | 43,000 |
| 2006/11/20 | 546 | 549 | 538 | 538 | 19,000 |
| 2006/11/17 | 550 | 550 | 538 | 545 | 31,000 |
| 2006/11/16 | 557 | 557 | 553 | 553 | 21,000 |
| 2006/11/15 | 567 | 570 | 555 | 555 | 29,000 |
| 2006/11/14 | 569 | 580 | 569 | 577 | 11,000 |
| 2006/11/13 | 565 | 569 | 563 | 569 | 28,000 |
| 2006/11/10 | 570 | 570 | 561 | 566 | 17,000 |
| 2006/11/09 | 572 | 572 | 565 | 569 | 26,000 |
| 2006/11/08 | 579 | 580 | 573 | 573 | 21,000 |
| 2006/11/07 | 582 | 585 | 579 | 579 | 9,000 |
| 2006/11/06 | 586 | 597 | 580 | 581 | 40,000 |
| 2006/11/02 | 587 | 587 | 579 | 587 | 13,000 |
| 2006/11/01 | 599 | 599 | 582 | 583 | 13,000 |
| 2006/10/31 | 570 | 603 | 570 | 603 | 61,000 |
| 2006/10/30 | 586 | 586 | 571 | 571 | 39,000 |
| 2006/10/27 | 587 | 587 | 581 | 581 | 31,000 |
| 2006/10/26 | 585 | 588 | 585 | 587 | 30,000 |
| 2006/10/25 | 598 | 598 | 585 | 585 | 32,000 |
| 2006/10/24 | 602 | 602 | 590 | 591 | 12,000 |
| 2006/10/23 | 592 | 598 | 590 | 598 | 14,000 |
| 2006/10/20 | 590 | 590 | 584 | 590 | 26,000 |
| 2006/10/19 | 595 | 595 | 592 | 595 | 16,000 |
| 2006/10/18 | 585 | 600 | 585 | 600 | 19,000 |
| 2006/10/17 | 600 | 600 | 585 | 586 | 16,000 |
| 2006/10/16 | 600 | 602 | 595 | 601 | 27,000 |
| 2006/10/13 | 598 | 598 | 589 | 595 | 36,000 |
| 2006/10/12 | 600 | 605 | 595 | 598 | 13,000 |
| 2006/10/11 | 608 | 613 | 601 | 601 | 12,000 |
| 2006/10/10 | 610 | 615 | 605 | 607 | 19,000 |
| 2006/10/06 | 613 | 613 | 610 | 610 | 5,000 |
| 2006/10/05 | 603 | 610 | 603 | 610 | 12,000 |
| 2006/10/04 | 608 | 608 | 601 | 601 | 6,000 |
| 2006/10/03 | 604 | 609 | 600 | 608 | 12,000 |
| 2006/10/02 | 607 | 610 | 602 | 602 | 8,000 |
| 2006/09/29 | 599 | 607 | 596 | 607 | 26,000 |
| 2006/09/28 | 599 | 599 | 592 | 599 | 44,000 |
| 2006/09/27 | 593 | 602 | 592 | 599 | 32,000 |
| 2006/09/26 | 600 | 605 | 595 | 595 | 9,000 |
| 2006/09/25 | 591 | 604 | 591 | 604 | 10,000 |
| 2006/09/22 | 602 | 603 | 597 | 597 | 13,000 |
| 2006/09/21 | 593 | 605 | 590 | 605 | 25,000 |
| 2006/09/20 | 600 | 600 | 593 | 593 | 17,000 |
| 2006/09/19 | 595 | 603 | 595 | 595 | 12,000 |
| 2006/09/15 | 598 | 600 | 595 | 595 | 8,000 |
| 2006/09/14 | 597 | 602 | 596 | 597 | 7,000 |
| 2006/09/13 | 600 | 605 | 597 | 600 | 10,000 |
| 2006/09/12 | 605 | 610 | 600 | 600 | 13,000 |
| 2006/09/11 | 610 | 619 | 609 | 612 | 11,000 |
| 2006/09/08 | 595 | 620 | 595 | 620 | 37,000 |
| 2006/09/07 | 606 | 606 | 595 | 605 | 16,000 |
| 2006/09/06 | 625 | 625 | 610 | 610 | 19,000 |
| 2006/09/05 | 615 | 620 | 606 | 620 | 5,000 |
| 2006/09/04 | 605 | 620 | 605 | 610 | 34,000 |
| 2006/09/01 | 604 | 604 | 595 | 604 | 8,000 |
| 2006/08/31 | 600 | 604 | 592 | 604 | 19,000 |
| 2006/08/30 | 592 | 600 | 581 | 600 | 22,000 |
| 2006/08/29 | 592 | 592 | 590 | 592 | 7,000 |
| 2006/08/28 | 600 | 610 | 590 | 592 | 37,000 |
| 2006/08/25 | 595 | 596 | 590 | 591 | 10,000 |
| 2006/08/24 | 590 | 596 | 586 | 594 | 15,000 |
| 2006/08/23 | 596 | 599 | 594 | 595 | 12,000 |
| 2006/08/22 | 593 | 594 | 580 | 594 | 18,000 |
| 2006/08/21 | 597 | 599 | 593 | 593 | 14,000 |
| 2006/08/18 | 590 | 600 | 586 | 592 | 52,000 |
| 2006/08/17 | 606 | 609 | 591 | 591 | 33,000 |
| 2006/08/16 | 610 | 611 | 603 | 603 | 7,000 |
| 2006/08/15 | 605 | 609 | 605 | 609 | 4,000 |
| 2006/08/14 | 618 | 618 | 596 | 596 | 18,000 |
| 2006/08/11 | 590 | 610 | 590 | 595 | 11,000 |
| 2006/08/10 | 608 | 608 | 592 | 592 | 3,000 |
| 2006/08/09 | 604 | 607 | 600 | 607 | 6,000 |
| 2006/08/08 | 600 | 605 | 600 | 605 | 19,000 |
| 2006/08/07 | 600 | 600 | 590 | 590 | 2,000 |
| 2006/08/04 | 590 | 600 | 590 | 600 | 13,000 |
| 2006/08/03 | 600 | 601 | 600 | 600 | 8,000 |
| 2006/08/02 | 580 | 600 | 580 | 598 | 19,000 |
| 2006/08/01 | 605 | 605 | 600 | 600 | 9,000 |
| 2006/07/31 | 588 | 605 | 587 | 605 | 21,000 |
| 2006/07/28 | 582 | 585 | 569 | 580 | 22,000 |
| 2006/07/27 | 574 | 574 | 567 | 570 | 7,000 |
| 2006/07/26 | 556 | 572 | 556 | 572 | 3,000 |
| 2006/07/25 | 573 | 573 | 570 | 570 | 6,000 |
| 2006/07/24 | 580 | 580 | 579 | 579 | 3,000 |
| 2006/07/21 | 560 | 579 | 555 | 579 | 10,000 |
| 2006/07/20 | 560 | 563 | 559 | 559 | 7,000 |
| 2006/07/19 | 540 | 550 | 540 | 540 | 9,000 |
| 2006/07/18 | 573 | 573 | 544 | 544 | 20,000 |
| 2006/07/14 | 557 | 558 | 548 | 558 | 27,000 |
| 2006/07/13 | 569 | 580 | 560 | 560 | 26,000 |
| 2006/07/12 | 570 | 570 | 565 | 566 | 10,000 |
| 2006/07/11 | 574 | 574 | 567 | 570 | 9,000 |
| 2006/07/10 | 578 | 580 | 563 | 574 | 47,000 |
| 2006/07/07 | 587 | 592 | 579 | 590 | 46,000 |
| 2006/07/06 | 608 | 608 | 590 | 591 | 20,000 |
| 2006/07/05 | 610 | 635 | 605 | 608 | 67,000 |
| 2006/07/04 | 595 | 600 | 595 | 600 | 10,000 |
| 2006/07/03 | 602 | 606 | 593 | 595 | 38,000 |
| 2006/06/30 | 590 | 602 | 586 | 602 | 29,000 |
| 2006/06/29 | 560 | 579 | 557 | 576 | 33,000 |
| 2006/06/28 | 579 | 579 | 562 | 567 | 12,000 |
| 2006/06/27 | 569 | 569 | 563 | 569 | 14,000 |
| 2006/06/26 | 572 | 572 | 565 | 569 | 7,000 |
| 2006/06/23 | 575 | 579 | 568 | 572 | 14,000 |
| 2006/06/22 | 581 | 581 | 565 | 565 | 12,000 |
| 2006/06/21 | 569 | 571 | 561 | 571 | 15,000 |
| 2006/06/20 | 569 | 569 | 560 | 569 | 36,000 |
| 2006/06/19 | 568 | 572 | 560 | 570 | 48,000 |
| 2006/06/16 | 545 | 555 | 545 | 554 | 31,000 |
| 2006/06/15 | 534 | 544 | 534 | 544 | 9,000 |
| 2006/06/14 | 524 | 535 | 520 | 524 | 27,000 |
| 2006/06/13 | 542 | 548 | 537 | 544 | 31,000 |
| 2006/06/12 | 550 | 551 | 529 | 532 | 58,000 |
| 2006/06/09 | 545 | 555 | 537 | 544 | 55,000 |
| 2006/06/08 | 575 | 580 | 550 | 575 | 19,000 |
| 2006/06/07 | 615 | 615 | 580 | 580 | 18,000 |
| 2006/06/06 | 581 | 605 | 581 | 586 | 65,000 |
| 2006/06/05 | 630 | 630 | 620 | 620 | 16,000 |
| 2006/06/02 | 639 | 639 | 600 | 637 | 61,000 |
| 2006/06/01 | 662 | 662 | 646 | 648 | 18,000 |
| 2006/05/31 | 638 | 700 | 638 | 690 | 35,000 |
| 2006/05/30 | 633 | 638 | 627 | 638 | 11,000 |
| 2006/05/29 | 651 | 651 | 640 | 643 | 12,000 |
| 2006/05/26 | 649 | 649 | 640 | 649 | 17,000 |
| 2006/05/25 | 637 | 650 | 629 | 650 | 33,000 |
| 2006/05/24 | 625 | 644 | 620 | 639 | 10,000 |
| 2006/05/23 | 639 | 639 | 620 | 625 | 17,000 |
| 2006/05/22 | 650 | 651 | 638 | 638 | 9,000 |
| 2006/05/19 | 644 | 644 | 630 | 638 | 44,000 |
| 2006/05/18 | 670 | 670 | 639 | 655 | 6,000 |
| 2006/05/17 | 656 | 674 | 630 | 674 | 16,000 |
| 2006/05/16 | 669 | 675 | 626 | 626 | 24,000 |
| 2006/05/15 | 699 | 699 | 665 | 689 | 18,000 |
| 2006/05/12 | 707 | 707 | 682 | 699 | 48,000 |
| 2006/05/11 | 697 | 705 | 687 | 705 | 12,000 |
| 2006/05/10 | 700 | 709 | 696 | 698 | 18,000 |
| 2006/05/09 | 703 | 709 | 701 | 701 | 7,000 |
| 2006/05/08 | 711 | 711 | 702 | 706 | 9,000 |
| 2006/05/02 | 715 | 715 | 700 | 709 | 12,000 |
| 2006/05/01 | 700 | 712 | 700 | 712 | 3,000 |
| 2006/04/28 | 720 | 720 | 703 | 705 | 26,000 |
| 2006/04/27 | 715 | 718 | 701 | 717 | 16,000 |
| 2006/04/26 | 705 | 711 | 700 | 700 | 7,000 |
| 2006/04/25 | 718 | 722 | 697 | 704 | 30,000 |
| 2006/04/24 | 699 | 710 | 690 | 695 | 45,000 |
| 2006/04/21 | 698 | 710 | 696 | 697 | 35,000 |
| 2006/04/20 | 696 | 702 | 696 | 700 | 11,000 |
| 2006/04/19 | 711 | 715 | 700 | 700 | 32,000 |
| 2006/04/18 | 715 | 717 | 710 | 715 | 17,000 |
| 2006/04/17 | 732 | 732 | 712 | 712 | 14,000 |
| 2006/04/14 | 720 | 720 | 717 | 720 | 16,000 |
| 2006/04/13 | 740 | 740 | 715 | 716 | 23,000 |
| 2006/04/12 | 749 | 749 | 736 | 741 | 41,000 |
| 2006/04/11 | 719 | 749 | 704 | 749 | 98,000 |
| 2006/04/10 | 697 | 725 | 697 | 720 | 71,000 |
| 2006/04/07 | 692 | 695 | 685 | 695 | 20,000 |
| 2006/04/06 | 683 | 702 | 681 | 702 | 40,000 |
| 2006/04/05 | 701 | 701 | 688 | 688 | 41,000 |
| 2006/04/04 | 680 | 708 | 676 | 701 | 61,000 |
| 2006/04/03 | 670 | 690 | 662 | 681 | 75,000 |
| 2006/03/31 | 660 | 660 | 650 | 650 | 18,000 |
| 2006/03/30 | 663 | 663 | 645 | 659 | 41,000 |
| 2006/03/29 | 661 | 670 | 659 | 664 | 74,000 |
| 2006/03/28 | 650 | 657 | 634 | 657 | 50,000 |
| 2006/03/27 | 625 | 638 | 623 | 635 | 36,000 |
| 2006/03/24 | 621 | 625 | 621 | 623 | 12,000 |
| 2006/03/23 | 619 | 624 | 619 | 621 | 14,000 |
| 2006/03/22 | 628 | 628 | 618 | 619 | 10,000 |
| 2006/03/20 | 625 | 628 | 625 | 628 | 10,000 |
| 2006/03/17 | 624 | 628 | 614 | 614 | 12,000 |
| 2006/03/16 | 618 | 624 | 616 | 616 | 13,000 |
| 2006/03/15 | 627 | 628 | 624 | 625 | 7,000 |
| 2006/03/14 | 617 | 625 | 615 | 617 | 10,000 |
| 2006/03/13 | 628 | 629 | 619 | 627 | 12,000 |
| 2006/03/10 | 617 | 626 | 611 | 611 | 48,000 |
| 2006/03/09 | 603 | 618 | 603 | 618 | 6,000 |
| 2006/03/08 | 611 | 615 | 603 | 603 | 11,000 |
| 2006/03/07 | 613 | 622 | 613 | 622 | 6,000 |
| 2006/03/06 | 618 | 625 | 618 | 625 | 12,000 |
| 2006/03/03 | 607 | 629 | 607 | 618 | 19,000 |
| 2006/03/02 | 628 | 628 | 606 | 608 | 9,000 |
| 2006/03/01 | 629 | 629 | 616 | 628 | 6,000 |
| 2006/02/28 | 634 | 634 | 618 | 630 | 28,000 |
| 2006/02/27 | 602 | 629 | 602 | 627 | 38,000 |
| 2006/02/24 | 620 | 620 | 598 | 601 | 24,000 |
| 2006/02/23 | 590 | 602 | 590 | 600 | 38,000 |
| 2006/02/22 | 611 | 611 | 592 | 599 | 18,000 |
| 2006/02/21 | 600 | 610 | 587 | 610 | 49,000 |
| 2006/02/20 | 607 | 619 | 599 | 601 | 26,000 |
| 2006/02/17 | 624 | 628 | 590 | 606 | 50,000 |
| 2006/02/16 | 600 | 620 | 600 | 604 | 12,000 |
| 2006/02/15 | 595 | 599 | 589 | 599 | 27,000 |
| 2006/02/14 | 590 | 596 | 566 | 595 | 44,000 |
| 2006/02/13 | 618 | 619 | 614 | 614 | 11,000 |
| 2006/02/10 | 640 | 640 | 618 | 618 | 18,000 |
| 2006/02/09 | 629 | 650 | 610 | 610 | 33,000 |
| 2006/02/08 | 641 | 644 | 629 | 633 | 14,000 |
| 2006/02/07 | 640 | 645 | 638 | 644 | 7,000 |
| 2006/02/06 | 640 | 640 | 629 | 640 | 17,000 |
| 2006/02/03 | 630 | 635 | 630 | 635 | 24,000 |
| 2006/02/02 | 630 | 635 | 628 | 629 | 9,000 |
| 2006/02/01 | 630 | 635 | 630 | 630 | 26,000 |
| 2006/01/31 | 613 | 650 | 613 | 630 | 76,000 |
| 2006/01/30 | 625 | 625 | 620 | 620 | 34,000 |
| 2006/01/27 | 620 | 620 | 612 | 613 | 16,000 |
| 2006/01/26 | 602 | 615 | 602 | 614 | 15,000 |
| 2006/01/25 | 604 | 605 | 600 | 600 | 31,000 |
| 2006/01/24 | 615 | 615 | 583 | 594 | 13,000 |
| 2006/01/23 | 593 | 600 | 580 | 580 | 51,000 |
| 2006/01/20 | 610 | 621 | 599 | 600 | 29,000 |
| 2006/01/19 | 600 | 600 | 590 | 594 | 39,000 |
| 2006/01/18 | 606 | 606 | 580 | 590 | 89,000 |
| 2006/01/17 | 632 | 645 | 623 | 623 | 98,000 |
| 2006/01/16 | 630 | 644 | 620 | 633 | 50,000 |
| 2006/01/13 | 640 | 640 | 620 | 630 | 19,000 |
| 2006/01/12 | 617 | 630 | 616 | 630 | 45,000 |
| 2006/01/11 | 604 | 614 | 600 | 614 | 61,000 |
| 2006/01/10 | 605 | 608 | 597 | 600 | 80,000 |
| 2006/01/06 | 602 | 603 | 599 | 601 | 48,000 |
| 2006/01/05 | 600 | 602 | 596 | 602 | 22,000 |
| 2006/01/04 | 610 | 610 | 593 | 596 | 11,000 |