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 |
|---|---|---|---|---|---|
| 2009/12/30 | 465 | 466 | 456 | 456 | 30,000 |
| 2009/12/29 | 480 | 480 | 465 | 468 | 28,000 |
| 2009/12/28 | 484 | 484 | 465 | 475 | 61,000 |
| 2009/12/25 | 494 | 501 | 491 | 494 | 40,000 |
| 2009/12/24 | 496 | 497 | 493 | 494 | 38,000 |
| 2009/12/22 | 496 | 497 | 495 | 496 | 22,000 |
| 2009/12/21 | 493 | 495 | 488 | 493 | 30,000 |
| 2009/12/18 | 494 | 498 | 489 | 494 | 18,000 |
| 2009/12/17 | 484 | 489 | 484 | 489 | 25,000 |
| 2009/12/16 | 483 | 485 | 482 | 484 | 13,000 |
| 2009/12/15 | 481 | 485 | 480 | 483 | 16,000 |
| 2009/12/14 | 478 | 485 | 478 | 480 | 26,000 |
| 2009/12/11 | 483 | 483 | 478 | 482 | 42,000 |
| 2009/12/10 | 469 | 484 | 469 | 483 | 11,000 |
| 2009/12/09 | 473 | 473 | 467 | 467 | 44,000 |
| 2009/12/08 | 466 | 472 | 465 | 468 | 43,000 |
| 2009/12/07 | 463 | 470 | 463 | 465 | 41,000 |
| 2009/12/04 | 463 | 464 | 458 | 463 | 17,000 |
| 2009/12/03 | 455 | 463 | 455 | 460 | 46,000 |
| 2009/12/02 | 468 | 468 | 458 | 459 | 30,000 |
| 2009/12/01 | 474 | 474 | 462 | 464 | 41,000 |
| 2009/11/30 | 451 | 464 | 451 | 464 | 23,000 |
| 2009/11/27 | 455 | 458 | 447 | 447 | 28,000 |
| 2009/11/26 | 460 | 460 | 450 | 450 | 22,000 |
| 2009/11/25 | 454 | 460 | 450 | 455 | 28,000 |
| 2009/11/24 | 455 | 461 | 453 | 454 | 16,000 |
| 2009/11/20 | 450 | 461 | 450 | 453 | 20,000 |
| 2009/11/19 | 454 | 459 | 454 | 456 | 4,000 |
| 2009/11/18 | 451 | 461 | 451 | 459 | 21,000 |
| 2009/11/17 | 471 | 471 | 455 | 455 | 20,000 |
| 2009/11/16 | 493 | 500 | 476 | 476 | 34,000 |
| 2009/11/13 | 512 | 512 | 497 | 498 | 24,000 |
| 2009/11/12 | 526 | 534 | 510 | 510 | 25,000 |
| 2009/11/11 | 528 | 532 | 523 | 532 | 63,000 |
| 2009/11/10 | 528 | 532 | 522 | 531 | 19,000 |
| 2009/11/09 | 523 | 528 | 517 | 528 | 13,000 |
| 2009/11/06 | 521 | 521 | 514 | 516 | 14,000 |
| 2009/11/05 | 523 | 527 | 511 | 512 | 9,000 |
| 2009/11/04 | 510 | 523 | 507 | 523 | 17,000 |
| 2009/11/02 | 515 | 525 | 515 | 515 | 11,000 |
| 2009/10/30 | 524 | 529 | 524 | 528 | 14,000 |
| 2009/10/29 | 526 | 526 | 512 | 523 | 32,000 |
| 2009/10/28 | 532 | 532 | 527 | 530 | 21,000 |
| 2009/10/27 | 526 | 534 | 526 | 532 | 23,000 |
| 2009/10/26 | 530 | 532 | 526 | 528 | 15,000 |
| 2009/10/23 | 532 | 532 | 526 | 526 | 25,000 |
| 2009/10/22 | 522 | 532 | 522 | 532 | 16,000 |
| 2009/10/21 | 530 | 531 | 527 | 527 | 10,000 |
| 2009/10/20 | 530 | 530 | 524 | 530 | 16,000 |
| 2009/10/19 | 533 | 533 | 530 | 530 | 10,000 |
| 2009/10/16 | 530 | 531 | 522 | 531 | 10,000 |
| 2009/10/15 | 525 | 532 | 525 | 526 | 18,000 |
| 2009/10/14 | 526 | 526 | 516 | 525 | 17,000 |
| 2009/10/13 | 531 | 531 | 511 | 528 | 29,000 |
| 2009/10/09 | 519 | 522 | 519 | 522 | 8,000 |
| 2009/10/08 | 515 | 524 | 499 | 518 | 19,000 |
| 2009/10/07 | 525 | 525 | 514 | 515 | 12,000 |
| 2009/10/06 | 528 | 528 | 503 | 507 | 20,000 |
| 2009/10/05 | 500 | 518 | 490 | 518 | 31,000 |
| 2009/10/02 | 514 | 515 | 497 | 498 | 33,000 |
| 2009/10/01 | 519 | 519 | 513 | 515 | 26,000 |
| 2009/09/30 | 523 | 530 | 514 | 520 | 39,000 |
| 2009/09/29 | 532 | 532 | 520 | 521 | 24,000 |
| 2009/09/28 | 532 | 532 | 527 | 532 | 24,000 |
| 2009/09/25 | 532 | 532 | 529 | 530 | 33,000 |
| 2009/09/24 | 523 | 543 | 521 | 543 | 25,000 |
| 2009/09/18 | 525 | 532 | 525 | 532 | 21,000 |
| 2009/09/17 | 526 | 533 | 526 | 530 | 14,000 |
| 2009/09/16 | 535 | 545 | 525 | 525 | 19,000 |
| 2009/09/15 | 544 | 544 | 532 | 533 | 16,000 |
| 2009/09/14 | 546 | 547 | 530 | 542 | 30,000 |
| 2009/09/11 | 543 | 553 | 540 | 540 | 46,000 |
| 2009/09/10 | 534 | 544 | 534 | 541 | 65,000 |
| 2009/09/09 | 534 | 540 | 524 | 524 | 21,000 |
| 2009/09/08 | 529 | 529 | 515 | 524 | 14,000 |
| 2009/09/07 | 531 | 532 | 513 | 519 | 54,000 |
| 2009/09/04 | 541 | 541 | 528 | 532 | 39,000 |
| 2009/09/03 | 558 | 558 | 543 | 543 | 44,000 |
| 2009/09/02 | 555 | 560 | 545 | 560 | 43,000 |
| 2009/09/01 | 568 | 568 | 557 | 557 | 29,000 |
| 2009/08/31 | 562 | 567 | 554 | 567 | 27,000 |
| 2009/08/28 | 560 | 566 | 559 | 559 | 37,000 |
| 2009/08/27 | 562 | 564 | 554 | 564 | 30,000 |
| 2009/08/26 | 567 | 567 | 561 | 565 | 51,000 |
| 2009/08/25 | 559 | 571 | 554 | 568 | 66,000 |
| 2009/08/24 | 562 | 562 | 552 | 555 | 46,000 |
| 2009/08/21 | 574 | 578 | 550 | 556 | 82,000 |
| 2009/08/20 | 588 | 590 | 576 | 584 | 99,000 |
| 2009/08/19 | 578 | 592 | 574 | 585 | 129,000 |
| 2009/08/18 | 567 | 578 | 566 | 570 | 90,000 |
| 2009/08/17 | 576 | 584 | 568 | 572 | 122,000 |
| 2009/08/14 | 582 | 599 | 555 | 568 | 217,000 |
| 2009/08/13 | 544 | 580 | 543 | 580 | 116,000 |
| 2009/08/12 | 533 | 538 | 530 | 537 | 55,000 |
| 2009/08/11 | 535 | 539 | 533 | 539 | 49,000 |
| 2009/08/10 | 520 | 533 | 518 | 533 | 106,000 |
| 2009/08/07 | 510 | 510 | 506 | 510 | 25,000 |
| 2009/08/06 | 510 | 510 | 501 | 508 | 58,000 |
| 2009/08/05 | 518 | 518 | 509 | 510 | 65,000 |
| 2009/08/04 | 525 | 526 | 500 | 507 | 114,000 |
| 2009/08/03 | 508 | 518 | 508 | 518 | 61,000 |
| 2009/07/31 | 510 | 510 | 498 | 501 | 36,000 |
| 2009/07/30 | 503 | 505 | 494 | 495 | 63,000 |
| 2009/07/29 | 482 | 498 | 480 | 492 | 124,000 |
| 2009/07/28 | 478 | 478 | 467 | 467 | 33,000 |
| 2009/07/27 | 470 | 480 | 465 | 480 | 96,000 |
| 2009/07/24 | 455 | 455 | 453 | 455 | 8,000 |
| 2009/07/23 | 452 | 455 | 450 | 451 | 20,000 |
| 2009/07/22 | 447 | 453 | 447 | 452 | 33,000 |
| 2009/07/21 | 450 | 454 | 446 | 447 | 28,000 |
| 2009/07/17 | 442 | 456 | 442 | 450 | 32,000 |
| 2009/07/16 | 456 | 458 | 441 | 441 | 44,000 |
| 2009/07/15 | 460 | 463 | 448 | 451 | 39,000 |
| 2009/07/14 | 451 | 452 | 447 | 447 | 13,000 |
| 2009/07/13 | 455 | 457 | 449 | 452 | 19,000 |
| 2009/07/10 | 448 | 463 | 448 | 456 | 86,000 |
| 2009/07/09 | 447 | 453 | 446 | 446 | 35,000 |
| 2009/07/08 | 448 | 456 | 445 | 452 | 83,000 |
| 2009/07/07 | 453 | 453 | 447 | 453 | 48,000 |
| 2009/07/06 | 447 | 451 | 445 | 450 | 24,000 |
| 2009/07/03 | 448 | 451 | 447 | 449 | 25,000 |
| 2009/07/02 | 453 | 454 | 450 | 451 | 46,000 |
| 2009/07/01 | 460 | 460 | 456 | 458 | 13,000 |
| 2009/06/30 | 457 | 464 | 455 | 456 | 21,000 |
| 2009/06/29 | 450 | 462 | 450 | 462 | 53,000 |
| 2009/06/26 | 460 | 460 | 448 | 448 | 35,000 |
| 2009/06/25 | 460 | 460 | 445 | 454 | 38,000 |
| 2009/06/24 | 449 | 449 | 439 | 445 | 22,000 |
| 2009/06/23 | 449 | 455 | 440 | 447 | 57,000 |
| 2009/06/22 | 458 | 458 | 448 | 451 | 51,000 |
| 2009/06/19 | 454 | 458 | 447 | 458 | 16,000 |
| 2009/06/18 | 455 | 455 | 445 | 445 | 56,000 |
| 2009/06/17 | 450 | 460 | 446 | 457 | 40,000 |
| 2009/06/16 | 455 | 458 | 446 | 449 | 80,000 |
| 2009/06/15 | 454 | 460 | 448 | 460 | 64,000 |
| 2009/06/12 | 446 | 450 | 444 | 445 | 76,000 |
| 2009/06/11 | 437 | 445 | 432 | 440 | 48,000 |
| 2009/06/10 | 424 | 437 | 423 | 437 | 79,000 |
| 2009/06/09 | 419 | 422 | 416 | 420 | 30,000 |
| 2009/06/08 | 420 | 420 | 414 | 414 | 31,000 |
| 2009/06/05 | 423 | 423 | 408 | 412 | 68,000 |
| 2009/06/04 | 410 | 423 | 410 | 417 | 89,000 |
| 2009/06/03 | 411 | 419 | 410 | 410 | 66,000 |
| 2009/06/02 | 413 | 415 | 410 | 411 | 73,000 |
| 2009/06/01 | 409 | 411 | 400 | 410 | 69,000 |
| 2009/05/29 | 398 | 398 | 384 | 384 | 59,000 |
| 2009/05/28 | 384 | 398 | 383 | 398 | 57,000 |
| 2009/05/27 | 391 | 396 | 387 | 387 | 25,000 |
| 2009/05/26 | 388 | 391 | 385 | 388 | 51,000 |
| 2009/05/25 | 403 | 406 | 392 | 392 | 57,000 |
| 2009/05/22 | 412 | 418 | 405 | 410 | 38,000 |
| 2009/05/21 | 418 | 420 | 412 | 415 | 31,000 |
| 2009/05/20 | 414 | 423 | 410 | 415 | 34,000 |
| 2009/05/19 | 431 | 431 | 404 | 404 | 69,000 |
| 2009/05/18 | 421 | 438 | 410 | 433 | 201,000 |
| 2009/05/15 | 364 | 400 | 363 | 384 | 53,000 |
| 2009/05/14 | 358 | 374 | 358 | 364 | 18,000 |
| 2009/05/13 | 363 | 365 | 361 | 363 | 26,000 |
| 2009/05/12 | 357 | 364 | 357 | 363 | 16,000 |
| 2009/05/11 | 366 | 372 | 364 | 367 | 19,000 |
| 2009/05/08 | 356 | 365 | 355 | 365 | 34,000 |
| 2009/05/07 | 386 | 387 | 345 | 351 | 134,000 |
| 2009/05/01 | 420 | 420 | 381 | 386 | 85,000 |
| 2009/04/30 | 383 | 405 | 381 | 405 | 176,000 |
| 2009/04/28 | 372 | 375 | 365 | 372 | 92,000 |
| 2009/04/27 | 388 | 388 | 363 | 367 | 111,000 |
| 2009/04/24 | 337 | 339 | 336 | 336 | 11,000 |
| 2009/04/23 | 336 | 336 | 333 | 335 | 24,000 |
| 2009/04/22 | 343 | 343 | 335 | 335 | 25,000 |
| 2009/04/21 | 344 | 345 | 336 | 340 | 13,000 |
| 2009/04/20 | 351 | 360 | 348 | 352 | 15,000 |
| 2009/04/17 | 353 | 354 | 352 | 352 | 5,000 |
| 2009/04/16 | 358 | 358 | 353 | 356 | 3,000 |
| 2009/04/15 | 351 | 353 | 351 | 353 | 2,000 |
| 2009/04/14 | 359 | 362 | 352 | 353 | 15,000 |
| 2009/04/13 | 354 | 357 | 354 | 357 | 4,000 |
| 2009/04/10 | 365 | 365 | 351 | 351 | 12,000 |
| 2009/04/09 | 360 | 365 | 360 | 365 | 4,000 |
| 2009/04/08 | 379 | 379 | 357 | 357 | 11,000 |
| 2009/04/07 | 360 | 366 | 355 | 365 | 20,000 |
| 2009/04/06 | 360 | 360 | 359 | 359 | 4,000 |
| 2009/04/03 | 357 | 357 | 353 | 354 | 8,000 |
| 2009/04/02 | 351 | 363 | 351 | 352 | 17,000 |
| 2009/04/01 | 367 | 368 | 352 | 355 | 22,000 |
| 2009/03/31 | 356 | 366 | 350 | 366 | 21,000 |
| 2009/03/30 | 371 | 380 | 371 | 371 | 19,000 |
| 2009/03/27 | 381 | 381 | 375 | 375 | 14,000 |
| 2009/03/26 | 367 | 389 | 365 | 371 | 21,000 |
| 2009/03/25 | 355 | 367 | 355 | 367 | 24,000 |
| 2009/03/24 | 354 | 361 | 350 | 350 | 25,000 |
| 2009/03/23 | 349 | 350 | 349 | 350 | 14,000 |
| 2009/03/19 | 344 | 347 | 343 | 347 | 8,000 |
| 2009/03/18 | 346 | 346 | 340 | 343 | 9,000 |
| 2009/03/17 | 349 | 349 | 341 | 341 | 8,000 |
| 2009/03/16 | 350 | 352 | 350 | 352 | 6,000 |
| 2009/03/13 | 345 | 350 | 345 | 350 | 34,000 |
| 2009/03/12 | 335 | 335 | 334 | 335 | 9,000 |
| 2009/03/11 | 329 | 330 | 329 | 330 | 5,000 |
| 2009/03/10 | 329 | 329 | 325 | 325 | 5,000 |
| 2009/03/09 | 334 | 338 | 328 | 329 | 11,000 |
| 2009/03/06 | 328 | 339 | 328 | 339 | 14,000 |
| 2009/03/05 | 328 | 338 | 325 | 328 | 29,000 |
| 2009/03/04 | 316 | 329 | 316 | 328 | 11,000 |
| 2009/03/03 | 320 | 325 | 320 | 321 | 8,000 |
| 2009/03/02 | 323 | 325 | 320 | 324 | 15,000 |
| 2009/02/27 | 330 | 333 | 330 | 333 | 17,000 |
| 2009/02/26 | 347 | 347 | 333 | 333 | 19,000 |
| 2009/02/25 | 341 | 343 | 331 | 343 | 18,000 |
| 2009/02/24 | 323 | 331 | 321 | 331 | 8,000 |
| 2009/02/23 | 339 | 339 | 333 | 333 | 15,000 |
| 2009/02/20 | 345 | 348 | 342 | 345 | 13,000 |
| 2009/02/19 | 352 | 355 | 347 | 347 | 11,000 |
| 2009/02/18 | 355 | 356 | 352 | 352 | 13,000 |
| 2009/02/17 | 360 | 363 | 360 | 362 | 5,000 |
| 2009/02/16 | 370 | 373 | 367 | 368 | 21,000 |
| 2009/02/13 | 360 | 370 | 355 | 355 | 36,000 |
| 2009/02/12 | 353 | 353 | 350 | 352 | 8,000 |
| 2009/02/10 | 365 | 365 | 353 | 353 | 16,000 |
| 2009/02/09 | 357 | 357 | 353 | 357 | 6,000 |
| 2009/02/06 | 363 | 363 | 356 | 357 | 6,000 |
| 2009/02/05 | 358 | 363 | 353 | 363 | 11,000 |
| 2009/02/04 | 356 | 359 | 352 | 352 | 22,000 |
| 2009/02/03 | 350 | 361 | 350 | 361 | 13,000 |
| 2009/02/02 | 356 | 356 | 345 | 346 | 16,000 |
| 2009/01/30 | 350 | 359 | 350 | 359 | 16,000 |
| 2009/01/29 | 351 | 351 | 350 | 350 | 14,000 |
| 2009/01/28 | 343 | 344 | 340 | 341 | 14,000 |
| 2009/01/27 | 343 | 353 | 343 | 353 | 9,000 |
| 2009/01/26 | 344 | 344 | 339 | 339 | 8,000 |
| 2009/01/23 | 345 | 345 | 343 | 343 | 3,000 |
| 2009/01/22 | 360 | 360 | 342 | 345 | 10,000 |
| 2009/01/21 | 339 | 375 | 339 | 370 | 20,000 |
| 2009/01/20 | 343 | 343 | 339 | 339 | 9,000 |
| 2009/01/19 | 360 | 360 | 355 | 357 | 6,000 |
| 2009/01/16 | 346 | 355 | 339 | 355 | 10,000 |
| 2009/01/15 | 342 | 342 | 334 | 341 | 19,000 |
| 2009/01/14 | 340 | 343 | 332 | 343 | 14,000 |
| 2009/01/13 | 350 | 350 | 340 | 340 | 12,000 |
| 2009/01/09 | 352 | 352 | 352 | 352 | 6,000 |
| 2009/01/08 | 351 | 352 | 342 | 352 | 22,000 |
| 2009/01/07 | 363 | 363 | 350 | 350 | 34,000 |
| 2009/01/06 | 366 | 366 | 355 | 358 | 4,000 |
| 2009/01/05 | 366 | 366 | 366 | 366 | 3,000 |