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 |
|---|---|---|---|---|---|
| 2008/12/30 | 356 | 371 | 356 | 371 | 18,000 |
| 2008/12/29 | 376 | 376 | 367 | 373 | 16,000 |
| 2008/12/26 | 389 | 389 | 370 | 371 | 28,000 |
| 2008/12/25 | 378 | 378 | 364 | 369 | 31,000 |
| 2008/12/24 | 379 | 388 | 375 | 388 | 66,000 |
| 2008/12/22 | 369 | 376 | 369 | 375 | 31,000 |
| 2008/12/19 | 365 | 365 | 361 | 362 | 28,000 |
| 2008/12/18 | 362 | 365 | 361 | 365 | 30,000 |
| 2008/12/17 | 360 | 364 | 359 | 362 | 20,000 |
| 2008/12/16 | 360 | 361 | 354 | 359 | 14,000 |
| 2008/12/15 | 358 | 359 | 353 | 359 | 22,000 |
| 2008/12/12 | 340 | 350 | 340 | 344 | 36,000 |
| 2008/12/11 | 354 | 354 | 348 | 354 | 31,000 |
| 2008/12/10 | 347 | 349 | 341 | 349 | 19,000 |
| 2008/12/09 | 337 | 345 | 335 | 342 | 41,000 |
| 2008/12/08 | 327 | 333 | 327 | 332 | 27,000 |
| 2008/12/05 | 330 | 333 | 325 | 327 | 67,000 |
| 2008/12/04 | 335 | 335 | 330 | 331 | 27,000 |
| 2008/12/03 | 324 | 331 | 324 | 331 | 39,000 |
| 2008/12/02 | 328 | 329 | 322 | 323 | 34,000 |
| 2008/12/01 | 330 | 330 | 327 | 330 | 19,000 |
| 2008/11/28 | 334 | 334 | 328 | 330 | 21,000 |
| 2008/11/27 | 330 | 334 | 329 | 332 | 50,000 |
| 2008/11/26 | 339 | 342 | 331 | 334 | 26,000 |
| 2008/11/25 | 337 | 337 | 330 | 334 | 30,000 |
| 2008/11/21 | 335 | 335 | 330 | 335 | 22,000 |
| 2008/11/20 | 346 | 350 | 336 | 337 | 16,000 |
| 2008/11/19 | 346 | 346 | 335 | 345 | 11,000 |
| 2008/11/18 | 346 | 346 | 340 | 340 | 8,000 |
| 2008/11/17 | 337 | 340 | 332 | 339 | 13,000 |
| 2008/11/14 | 345 | 345 | 335 | 337 | 21,000 |
| 2008/11/13 | 334 | 335 | 327 | 327 | 13,000 |
| 2008/11/12 | 345 | 345 | 334 | 336 | 9,000 |
| 2008/11/11 | 345 | 345 | 334 | 345 | 7,000 |
| 2008/11/10 | 345 | 346 | 341 | 341 | 10,000 |
| 2008/11/07 | 345 | 345 | 340 | 343 | 13,000 |
| 2008/11/06 | 345 | 345 | 335 | 343 | 12,000 |
| 2008/11/05 | 344 | 347 | 340 | 344 | 30,000 |
| 2008/11/04 | 350 | 350 | 335 | 344 | 13,000 |
| 2008/10/31 | 336 | 340 | 335 | 339 | 23,000 |
| 2008/10/30 | 330 | 335 | 329 | 335 | 27,000 |
| 2008/10/29 | 330 | 330 | 325 | 327 | 14,000 |
| 2008/10/28 | 310 | 320 | 304 | 320 | 22,000 |
| 2008/10/27 | 321 | 330 | 321 | 324 | 13,000 |
| 2008/10/24 | 328 | 330 | 321 | 321 | 23,000 |
| 2008/10/23 | 337 | 337 | 321 | 330 | 20,000 |
| 2008/10/22 | 340 | 340 | 331 | 336 | 13,000 |
| 2008/10/21 | 339 | 345 | 339 | 340 | 32,000 |
| 2008/10/20 | 350 | 350 | 330 | 330 | 22,000 |
| 2008/10/17 | 350 | 350 | 340 | 349 | 29,000 |
| 2008/10/16 | 350 | 350 | 330 | 350 | 16,000 |
| 2008/10/15 | 355 | 355 | 349 | 349 | 28,000 |
| 2008/10/14 | 350 | 350 | 345 | 350 | 35,000 |
| 2008/10/10 | 363 | 363 | 325 | 325 | 35,000 |
| 2008/10/09 | 350 | 363 | 350 | 363 | 18,000 |
| 2008/10/08 | 378 | 378 | 355 | 360 | 18,000 |
| 2008/10/07 | 370 | 375 | 368 | 368 | 28,000 |
| 2008/10/06 | 387 | 387 | 368 | 368 | 32,000 |
| 2008/10/03 | 382 | 390 | 382 | 387 | 11,000 |
| 2008/10/02 | 386 | 393 | 381 | 381 | 16,000 |
| 2008/10/01 | 377 | 385 | 377 | 385 | 11,000 |
| 2008/09/30 | 390 | 391 | 370 | 373 | 13,000 |
| 2008/09/29 | 397 | 397 | 396 | 397 | 7,000 |
| 2008/09/26 | 398 | 398 | 387 | 387 | 36,000 |
| 2008/09/25 | 396 | 397 | 391 | 397 | 15,000 |
| 2008/09/24 | 386 | 390 | 386 | 390 | 2,000 |
| 2008/09/22 | 397 | 398 | 381 | 385 | 17,000 |
| 2008/09/19 | 384 | 397 | 381 | 397 | 19,000 |
| 2008/09/18 | 384 | 385 | 381 | 381 | 10,000 |
| 2008/09/17 | 382 | 385 | 382 | 384 | 9,000 |
| 2008/09/16 | 390 | 392 | 373 | 380 | 21,000 |
| 2008/09/12 | 398 | 398 | 392 | 392 | 26,000 |
| 2008/09/11 | 397 | 397 | 393 | 397 | 12,000 |
| 2008/09/10 | 388 | 395 | 388 | 392 | 11,000 |
| 2008/09/09 | 393 | 393 | 388 | 388 | 5,000 |
| 2008/09/08 | 384 | 393 | 384 | 393 | 13,000 |
| 2008/09/05 | 383 | 383 | 380 | 381 | 13,000 |
| 2008/09/04 | 396 | 396 | 382 | 383 | 11,000 |
| 2008/09/03 | 386 | 396 | 386 | 396 | 12,000 |
| 2008/09/02 | 381 | 384 | 381 | 381 | 10,000 |
| 2008/09/01 | 398 | 398 | 381 | 381 | 15,000 |
| 2008/08/29 | 390 | 398 | 390 | 398 | 19,000 |
| 2008/08/28 | 397 | 397 | 379 | 384 | 14,000 |
| 2008/08/27 | 396 | 403 | 391 | 403 | 15,000 |
| 2008/08/26 | 392 | 395 | 392 | 395 | 13,000 |
| 2008/08/25 | 379 | 387 | 379 | 387 | 8,000 |
| 2008/08/22 | 374 | 378 | 373 | 378 | 11,000 |
| 2008/08/21 | 378 | 378 | 372 | 372 | 7,000 |
| 2008/08/20 | 371 | 378 | 371 | 378 | 8,000 |
| 2008/08/19 | 377 | 377 | 371 | 371 | 15,000 |
| 2008/08/18 | 375 | 380 | 375 | 375 | 14,000 |
| 2008/08/15 | 385 | 385 | 372 | 375 | 18,000 |
| 2008/08/14 | 374 | 385 | 374 | 385 | 11,000 |
| 2008/08/13 | 373 | 374 | 372 | 374 | 8,000 |
| 2008/08/12 | 384 | 384 | 371 | 372 | 18,000 |
| 2008/08/11 | 378 | 383 | 378 | 383 | 8,000 |
| 2008/08/08 | 380 | 380 | 370 | 377 | 26,000 |
| 2008/08/07 | 383 | 383 | 378 | 378 | 13,000 |
| 2008/08/06 | 383 | 388 | 381 | 388 | 12,000 |
| 2008/08/05 | 384 | 388 | 380 | 383 | 12,000 |
| 2008/08/04 | 390 | 390 | 379 | 379 | 5,000 |
| 2008/08/01 | 387 | 391 | 387 | 390 | 12,000 |
| 2008/07/31 | 385 | 390 | 384 | 390 | 9,000 |
| 2008/07/30 | 378 | 385 | 378 | 385 | 10,000 |
| 2008/07/29 | 380 | 380 | 372 | 377 | 16,000 |
| 2008/07/28 | 415 | 419 | 381 | 381 | 47,000 |
| 2008/07/25 | 385 | 390 | 385 | 390 | 6,000 |
| 2008/07/24 | 375 | 395 | 375 | 395 | 20,000 |
| 2008/07/23 | 380 | 385 | 378 | 378 | 9,000 |
| 2008/07/22 | 388 | 395 | 367 | 380 | 18,000 |
| 2008/07/18 | 382 | 384 | 378 | 378 | 10,000 |
| 2008/07/17 | 386 | 386 | 381 | 382 | 9,000 |
| 2008/07/16 | 379 | 386 | 375 | 386 | 16,000 |
| 2008/07/15 | 389 | 389 | 380 | 380 | 18,000 |
| 2008/07/14 | 391 | 391 | 381 | 381 | 21,000 |
| 2008/07/11 | 388 | 390 | 379 | 390 | 20,000 |
| 2008/07/10 | 386 | 391 | 383 | 383 | 13,000 |
| 2008/07/09 | 395 | 395 | 385 | 385 | 17,000 |
| 2008/07/08 | 390 | 390 | 384 | 384 | 14,000 |
| 2008/07/07 | 390 | 390 | 385 | 385 | 5,000 |
| 2008/07/04 | 387 | 390 | 387 | 390 | 7,000 |
| 2008/07/03 | 391 | 391 | 385 | 387 | 11,000 |
| 2008/07/02 | 395 | 395 | 389 | 390 | 20,000 |
| 2008/07/01 | 400 | 400 | 395 | 395 | 10,000 |
| 2008/06/30 | 400 | 400 | 395 | 400 | 20,000 |
| 2008/06/27 | 398 | 400 | 396 | 400 | 14,000 |
| 2008/06/26 | 401 | 401 | 400 | 400 | 5,000 |
| 2008/06/25 | 397 | 400 | 397 | 398 | 22,000 |
| 2008/06/24 | 400 | 404 | 400 | 400 | 15,000 |
| 2008/06/23 | 400 | 402 | 400 | 402 | 6,000 |
| 2008/06/20 | 411 | 411 | 401 | 402 | 20,000 |
| 2008/06/19 | 405 | 411 | 405 | 405 | 14,000 |
| 2008/06/18 | 405 | 409 | 405 | 409 | 3,000 |
| 2008/06/17 | 411 | 411 | 406 | 407 | 6,000 |
| 2008/06/16 | 406 | 410 | 406 | 410 | 4,000 |
| 2008/06/13 | 408 | 409 | 404 | 406 | 29,000 |
| 2008/06/12 | 414 | 415 | 406 | 413 | 39,000 |
| 2008/06/11 | 404 | 409 | 400 | 400 | 14,000 |
| 2008/06/10 | 415 | 415 | 406 | 406 | 5,000 |
| 2008/06/09 | 406 | 406 | 405 | 405 | 10,000 |
| 2008/06/06 | 415 | 419 | 410 | 410 | 16,000 |
| 2008/06/05 | 410 | 410 | 409 | 410 | 6,000 |
| 2008/06/04 | 415 | 415 | 409 | 415 | 11,000 |
| 2008/06/03 | 410 | 411 | 410 | 410 | 5,000 |
| 2008/06/02 | 415 | 417 | 415 | 417 | 3,000 |
| 2008/05/30 | 406 | 416 | 406 | 415 | 8,000 |
| 2008/05/29 | 400 | 410 | 400 | 410 | 20,000 |
| 2008/05/28 | 415 | 415 | 403 | 404 | 14,000 |
| 2008/05/27 | 403 | 415 | 403 | 415 | 12,000 |
| 2008/05/26 | 406 | 407 | 402 | 402 | 13,000 |
| 2008/05/23 | 410 | 411 | 406 | 406 | 7,000 |
| 2008/05/22 | 415 | 415 | 406 | 412 | 13,000 |
| 2008/05/21 | 428 | 428 | 428 | 428 | 3,000 |
| 2008/05/20 | 417 | 419 | 416 | 419 | 9,000 |
| 2008/05/19 | 423 | 423 | 423 | 423 | 8,000 |
| 2008/05/16 | 432 | 432 | 415 | 415 | 9,000 |
| 2008/05/15 | 434 | 434 | 415 | 427 | 15,000 |
| 2008/05/14 | 410 | 424 | 410 | 422 | 14,000 |
| 2008/05/13 | 410 | 410 | 410 | 410 | 7,000 |
| 2008/05/12 | 416 | 416 | 405 | 410 | 15,000 |
| 2008/05/09 | 431 | 435 | 431 | 434 | 10,000 |
| 2008/05/08 | 423 | 431 | 423 | 431 | 19,000 |
| 2008/05/07 | 409 | 413 | 409 | 413 | 9,000 |
| 2008/05/02 | 405 | 407 | 401 | 403 | 17,000 |
| 2008/05/01 | 411 | 411 | 406 | 406 | 8,000 |
| 2008/04/30 | 439 | 439 | 416 | 416 | 12,000 |
| 2008/04/28 | 435 | 435 | 415 | 430 | 29,000 |
| 2008/04/25 | 401 | 410 | 401 | 410 | 11,000 |
| 2008/04/24 | 405 | 405 | 400 | 400 | 14,000 |
| 2008/04/23 | 400 | 403 | 400 | 403 | 9,000 |
| 2008/04/22 | 403 | 414 | 403 | 414 | 11,000 |
| 2008/04/21 | 402 | 403 | 402 | 403 | 2,000 |
| 2008/04/18 | 399 | 401 | 395 | 401 | 15,000 |
| 2008/04/17 | 400 | 403 | 399 | 399 | 19,000 |
| 2008/04/16 | 388 | 395 | 388 | 395 | 12,000 |
| 2008/04/15 | 400 | 400 | 388 | 388 | 10,000 |
| 2008/04/14 | 414 | 414 | 400 | 400 | 10,000 |
| 2008/04/11 | 420 | 420 | 415 | 415 | 3,000 |
| 2008/04/10 | 400 | 400 | 388 | 389 | 17,000 |
| 2008/04/09 | 408 | 413 | 402 | 402 | 5,000 |
| 2008/04/08 | 410 | 427 | 402 | 402 | 12,000 |
| 2008/04/07 | 407 | 408 | 400 | 405 | 15,000 |
| 2008/04/04 | 411 | 411 | 400 | 400 | 14,000 |
| 2008/04/03 | 428 | 428 | 413 | 417 | 14,000 |
| 2008/04/02 | 420 | 430 | 420 | 430 | 10,000 |
| 2008/04/01 | 412 | 416 | 411 | 416 | 5,000 |
| 2008/03/31 | 422 | 430 | 419 | 419 | 8,000 |
| 2008/03/28 | 433 | 433 | 413 | 422 | 11,000 |
| 2008/03/27 | 410 | 418 | 410 | 418 | 10,000 |
| 2008/03/26 | 410 | 410 | 409 | 410 | 7,000 |
| 2008/03/25 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/03/24 | 410 | 410 | 405 | 410 | 6,000 |
| 2008/03/21 | 400 | 408 | 395 | 408 | 20,000 |
| 2008/03/19 | 398 | 398 | 390 | 390 | 6,000 |
| 2008/03/18 | 380 | 380 | 380 | 380 | 18,000 |
| 2008/03/17 | 390 | 398 | 380 | 380 | 25,000 |
| 2008/03/14 | 402 | 402 | 390 | 390 | 47,000 |
| 2008/03/13 | 414 | 414 | 398 | 400 | 54,000 |
| 2008/03/12 | 402 | 402 | 401 | 401 | 4,000 |
| 2008/03/11 | 400 | 401 | 399 | 400 | 24,000 |
| 2008/03/10 | 400 | 405 | 399 | 405 | 26,000 |
| 2008/03/07 | 400 | 404 | 400 | 400 | 13,000 |
| 2008/03/06 | 402 | 402 | 401 | 402 | 12,000 |
| 2008/03/05 | 401 | 401 | 400 | 401 | 7,000 |
| 2008/03/04 | 401 | 401 | 400 | 401 | 12,000 |
| 2008/03/03 | 400 | 404 | 400 | 401 | 8,000 |
| 2008/02/29 | 417 | 417 | 403 | 405 | 20,000 |
| 2008/02/28 | 434 | 434 | 432 | 432 | 13,000 |
| 2008/02/27 | 420 | 424 | 414 | 424 | 14,000 |
| 2008/02/26 | 435 | 435 | 415 | 420 | 5,000 |
| 2008/02/25 | 414 | 414 | 410 | 413 | 12,000 |
| 2008/02/22 | 419 | 419 | 419 | 419 | 3,000 |
| 2008/02/21 | 415 | 415 | 404 | 410 | 8,000 |
| 2008/02/20 | 443 | 443 | 420 | 420 | 11,000 |
| 2008/02/19 | 434 | 434 | 419 | 430 | 17,000 |
| 2008/02/18 | 413 | 413 | 398 | 399 | 33,000 |
| 2008/02/15 | 370 | 418 | 368 | 414 | 27,000 |
| 2008/02/14 | 350 | 365 | 350 | 360 | 13,000 |
| 2008/02/13 | 338 | 360 | 338 | 360 | 8,000 |
| 2008/02/12 | 334 | 338 | 334 | 338 | 2,000 |
| 2008/02/07 | 353 | 355 | 350 | 354 | 12,000 |
| 2008/02/06 | 389 | 398 | 351 | 351 | 28,000 |
| 2008/02/05 | 391 | 391 | 388 | 388 | 11,000 |
| 2008/02/04 | 393 | 393 | 390 | 391 | 16,000 |
| 2008/02/01 | 389 | 390 | 388 | 390 | 20,000 |
| 2008/01/31 | 382 | 388 | 382 | 388 | 10,000 |
| 2008/01/30 | 381 | 381 | 380 | 380 | 5,000 |
| 2008/01/29 | 388 | 388 | 375 | 380 | 10,000 |
| 2008/01/28 | 347 | 365 | 347 | 350 | 12,000 |
| 2008/01/25 | 330 | 347 | 330 | 347 | 11,000 |
| 2008/01/24 | 330 | 335 | 325 | 325 | 6,000 |
| 2008/01/23 | 311 | 315 | 310 | 310 | 10,000 |
| 2008/01/22 | 320 | 320 | 310 | 310 | 40,000 |
| 2008/01/21 | 320 | 321 | 320 | 320 | 12,000 |
| 2008/01/18 | 318 | 320 | 318 | 320 | 9,000 |
| 2008/01/17 | 300 | 318 | 300 | 318 | 8,000 |
| 2008/01/16 | 300 | 300 | 292 | 295 | 41,000 |
| 2008/01/15 | 350 | 350 | 315 | 315 | 30,000 |
| 2008/01/11 | 357 | 358 | 350 | 353 | 17,000 |
| 2008/01/10 | 366 | 370 | 362 | 362 | 4,000 |
| 2008/01/09 | 350 | 366 | 350 | 366 | 17,000 |
| 2008/01/08 | 356 | 367 | 350 | 351 | 31,000 |
| 2008/01/07 | 380 | 381 | 360 | 367 | 33,000 |
| 2008/01/04 | 391 | 391 | 390 | 390 | 2,000 |