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 |
|---|---|---|---|---|---|
| 2010/12/30 | 512 | 512 | 496 | 505 | 49,000 |
| 2010/12/29 | 514 | 514 | 501 | 509 | 68,000 |
| 2010/12/28 | 511 | 515 | 501 | 512 | 85,000 |
| 2010/12/27 | 539 | 539 | 536 | 538 | 35,000 |
| 2010/12/24 | 538 | 540 | 536 | 536 | 55,000 |
| 2010/12/22 | 534 | 540 | 530 | 535 | 90,000 |
| 2010/12/21 | 544 | 544 | 531 | 537 | 66,000 |
| 2010/12/20 | 544 | 547 | 540 | 540 | 73,000 |
| 2010/12/17 | 542 | 546 | 541 | 544 | 60,000 |
| 2010/12/16 | 539 | 541 | 537 | 541 | 30,000 |
| 2010/12/15 | 533 | 539 | 533 | 539 | 58,000 |
| 2010/12/14 | 535 | 536 | 531 | 534 | 53,000 |
| 2010/12/13 | 530 | 532 | 528 | 532 | 49,000 |
| 2010/12/10 | 534 | 534 | 530 | 534 | 72,000 |
| 2010/12/09 | 530 | 533 | 527 | 532 | 77,000 |
| 2010/12/08 | 515 | 531 | 514 | 529 | 74,000 |
| 2010/12/07 | 512 | 515 | 508 | 515 | 47,000 |
| 2010/12/06 | 509 | 510 | 508 | 508 | 42,000 |
| 2010/12/03 | 503 | 507 | 503 | 507 | 27,000 |
| 2010/12/02 | 505 | 508 | 501 | 501 | 56,000 |
| 2010/12/01 | 506 | 508 | 503 | 503 | 41,000 |
| 2010/11/30 | 508 | 508 | 506 | 507 | 57,000 |
| 2010/11/29 | 510 | 512 | 507 | 509 | 30,000 |
| 2010/11/26 | 509 | 510 | 505 | 509 | 47,000 |
| 2010/11/25 | 503 | 510 | 503 | 507 | 43,000 |
| 2010/11/24 | 499 | 505 | 495 | 500 | 59,000 |
| 2010/11/22 | 496 | 503 | 492 | 499 | 55,000 |
| 2010/11/19 | 489 | 492 | 489 | 492 | 24,000 |
| 2010/11/18 | 486 | 488 | 485 | 487 | 17,000 |
| 2010/11/17 | 485 | 487 | 483 | 487 | 12,000 |
| 2010/11/16 | 486 | 486 | 484 | 485 | 15,000 |
| 2010/11/15 | 484 | 485 | 484 | 485 | 17,000 |
| 2010/11/12 | 487 | 488 | 483 | 483 | 34,000 |
| 2010/11/11 | 488 | 488 | 485 | 487 | 34,000 |
| 2010/11/10 | 492 | 496 | 483 | 484 | 92,000 |
| 2010/11/09 | 492 | 492 | 490 | 490 | 18,000 |
| 2010/11/08 | 490 | 492 | 486 | 492 | 43,000 |
| 2010/11/05 | 485 | 488 | 484 | 486 | 57,000 |
| 2010/11/04 | 478 | 483 | 478 | 483 | 22,000 |
| 2010/11/02 | 479 | 479 | 477 | 478 | 12,000 |
| 2010/11/01 | 477 | 478 | 476 | 478 | 14,000 |
| 2010/10/29 | 478 | 480 | 473 | 477 | 33,000 |
| 2010/10/28 | 483 | 483 | 475 | 475 | 44,000 |
| 2010/10/27 | 480 | 480 | 476 | 476 | 19,000 |
| 2010/10/26 | 480 | 480 | 475 | 476 | 14,000 |
| 2010/10/25 | 473 | 476 | 472 | 473 | 26,000 |
| 2010/10/22 | 472 | 477 | 471 | 473 | 30,000 |
| 2010/10/21 | 474 | 477 | 471 | 472 | 10,000 |
| 2010/10/20 | 477 | 477 | 470 | 470 | 25,000 |
| 2010/10/19 | 477 | 478 | 474 | 474 | 17,000 |
| 2010/10/18 | 473 | 478 | 473 | 477 | 19,000 |
| 2010/10/15 | 473 | 474 | 471 | 471 | 11,000 |
| 2010/10/14 | 469 | 473 | 469 | 472 | 21,000 |
| 2010/10/13 | 472 | 472 | 469 | 469 | 17,000 |
| 2010/10/12 | 483 | 483 | 467 | 470 | 45,000 |
| 2010/10/08 | 475 | 479 | 475 | 475 | 28,000 |
| 2010/10/07 | 472 | 476 | 471 | 474 | 23,000 |
| 2010/10/06 | 473 | 477 | 473 | 474 | 19,000 |
| 2010/10/05 | 469 | 477 | 468 | 474 | 23,000 |
| 2010/10/04 | 472 | 477 | 472 | 477 | 13,000 |
| 2010/10/01 | 474 | 474 | 472 | 472 | 10,000 |
| 2010/09/30 | 488 | 488 | 474 | 474 | 20,000 |
| 2010/09/29 | 480 | 484 | 478 | 482 | 17,000 |
| 2010/09/28 | 473 | 478 | 473 | 478 | 24,000 |
| 2010/09/27 | 470 | 477 | 470 | 477 | 43,000 |
| 2010/09/24 | 470 | 477 | 468 | 470 | 22,000 |
| 2010/09/22 | 475 | 475 | 470 | 470 | 17,000 |
| 2010/09/21 | 465 | 478 | 465 | 467 | 20,000 |
| 2010/09/17 | 465 | 468 | 461 | 465 | 31,000 |
| 2010/09/16 | 459 | 463 | 459 | 463 | 13,000 |
| 2010/09/15 | 457 | 461 | 457 | 458 | 34,000 |
| 2010/09/14 | 458 | 461 | 457 | 457 | 16,000 |
| 2010/09/13 | 460 | 462 | 457 | 458 | 43,000 |
| 2010/09/10 | 457 | 465 | 457 | 462 | 49,000 |
| 2010/09/09 | 458 | 462 | 457 | 462 | 11,000 |
| 2010/09/08 | 461 | 465 | 458 | 458 | 23,000 |
| 2010/09/07 | 468 | 468 | 464 | 465 | 13,000 |
| 2010/09/06 | 462 | 468 | 462 | 468 | 14,000 |
| 2010/09/03 | 463 | 464 | 461 | 461 | 9,000 |
| 2010/09/02 | 464 | 464 | 461 | 463 | 7,000 |
| 2010/09/01 | 465 | 465 | 456 | 464 | 29,000 |
| 2010/08/31 | 460 | 460 | 457 | 458 | 14,000 |
| 2010/08/30 | 459 | 466 | 459 | 466 | 16,000 |
| 2010/08/27 | 465 | 465 | 458 | 459 | 30,000 |
| 2010/08/26 | 464 | 465 | 463 | 465 | 16,000 |
| 2010/08/25 | 456 | 462 | 456 | 462 | 11,000 |
| 2010/08/24 | 463 | 464 | 460 | 464 | 12,000 |
| 2010/08/23 | 466 | 466 | 460 | 464 | 15,000 |
| 2010/08/20 | 468 | 468 | 462 | 463 | 21,000 |
| 2010/08/19 | 467 | 470 | 465 | 466 | 13,000 |
| 2010/08/18 | 467 | 467 | 463 | 463 | 15,000 |
| 2010/08/17 | 465 | 465 | 460 | 461 | 16,000 |
| 2010/08/16 | 461 | 465 | 460 | 465 | 18,000 |
| 2010/08/13 | 468 | 469 | 458 | 460 | 50,000 |
| 2010/08/12 | 480 | 480 | 463 | 470 | 44,000 |
| 2010/08/11 | 479 | 490 | 471 | 483 | 52,000 |
| 2010/08/10 | 472 | 480 | 472 | 480 | 16,000 |
| 2010/08/09 | 479 | 479 | 475 | 475 | 7,000 |
| 2010/08/06 | 469 | 479 | 469 | 479 | 13,000 |
| 2010/08/05 | 471 | 473 | 471 | 473 | 7,000 |
| 2010/08/04 | 475 | 477 | 470 | 473 | 20,000 |
| 2010/08/03 | 472 | 475 | 472 | 472 | 14,000 |
| 2010/08/02 | 475 | 477 | 471 | 472 | 7,000 |
| 2010/07/30 | 476 | 477 | 475 | 475 | 8,000 |
| 2010/07/29 | 486 | 486 | 480 | 481 | 7,000 |
| 2010/07/28 | 480 | 484 | 480 | 483 | 17,000 |
| 2010/07/27 | 490 | 493 | 488 | 488 | 31,000 |
| 2010/07/26 | 471 | 508 | 470 | 500 | 87,000 |
| 2010/07/23 | 456 | 471 | 456 | 460 | 17,000 |
| 2010/07/22 | 453 | 460 | 450 | 456 | 15,000 |
| 2010/07/21 | 460 | 460 | 456 | 456 | 19,000 |
| 2010/07/20 | 460 | 461 | 460 | 461 | 10,000 |
| 2010/07/16 | 465 | 466 | 460 | 461 | 12,000 |
| 2010/07/15 | 468 | 468 | 465 | 465 | 4,000 |
| 2010/07/14 | 469 | 475 | 469 | 473 | 8,000 |
| 2010/07/13 | 476 | 479 | 468 | 468 | 10,000 |
| 2010/07/12 | 473 | 476 | 473 | 476 | 5,000 |
| 2010/07/09 | 482 | 482 | 473 | 473 | 4,000 |
| 2010/07/08 | 475 | 475 | 469 | 474 | 11,000 |
| 2010/07/07 | 471 | 471 | 465 | 467 | 10,000 |
| 2010/07/06 | 471 | 471 | 461 | 463 | 18,000 |
| 2010/07/05 | 463 | 468 | 463 | 463 | 12,000 |
| 2010/07/02 | 462 | 467 | 462 | 467 | 6,000 |
| 2010/07/01 | 466 | 466 | 460 | 466 | 15,000 |
| 2010/06/30 | 466 | 467 | 466 | 467 | 12,000 |
| 2010/06/29 | 488 | 488 | 474 | 474 | 25,000 |
| 2010/06/28 | 478 | 485 | 478 | 485 | 13,000 |
| 2010/06/25 | 480 | 483 | 480 | 483 | 10,000 |
| 2010/06/24 | 480 | 485 | 480 | 485 | 10,000 |
| 2010/06/23 | 482 | 482 | 478 | 481 | 16,000 |
| 2010/06/22 | 489 | 489 | 489 | 489 | 2,000 |
| 2010/06/21 | 493 | 495 | 489 | 489 | 20,000 |
| 2010/06/18 | 477 | 485 | 477 | 485 | 12,000 |
| 2010/06/17 | 475 | 479 | 475 | 479 | 11,000 |
| 2010/06/16 | 479 | 479 | 476 | 477 | 8,000 |
| 2010/06/15 | 480 | 480 | 476 | 476 | 7,000 |
| 2010/06/14 | 483 | 485 | 480 | 480 | 11,000 |
| 2010/06/11 | 474 | 480 | 474 | 480 | 28,000 |
| 2010/06/10 | 472 | 477 | 472 | 474 | 12,000 |
| 2010/06/09 | 470 | 476 | 470 | 475 | 7,000 |
| 2010/06/08 | 470 | 477 | 470 | 471 | 10,000 |
| 2010/06/07 | 472 | 473 | 468 | 468 | 18,000 |
| 2010/06/04 | 477 | 477 | 475 | 477 | 11,000 |
| 2010/06/03 | 472 | 477 | 472 | 477 | 11,000 |
| 2010/06/02 | 466 | 472 | 466 | 472 | 17,000 |
| 2010/06/01 | 467 | 469 | 467 | 469 | 4,000 |
| 2010/05/31 | 464 | 474 | 464 | 467 | 11,000 |
| 2010/05/28 | 474 | 474 | 464 | 464 | 27,000 |
| 2010/05/27 | 461 | 462 | 458 | 458 | 20,000 |
| 2010/05/26 | 468 | 468 | 460 | 461 | 32,000 |
| 2010/05/25 | 468 | 468 | 461 | 468 | 30,000 |
| 2010/05/24 | 470 | 478 | 469 | 470 | 21,000 |
| 2010/05/21 | 470 | 470 | 464 | 469 | 66,000 |
| 2010/05/20 | 484 | 484 | 480 | 481 | 10,000 |
| 2010/05/19 | 492 | 492 | 484 | 489 | 28,000 |
| 2010/05/18 | 489 | 499 | 489 | 492 | 29,000 |
| 2010/05/17 | 489 | 489 | 481 | 481 | 35,000 |
| 2010/05/14 | 504 | 505 | 497 | 498 | 27,000 |
| 2010/05/13 | 510 | 512 | 496 | 499 | 97,000 |
| 2010/05/12 | 469 | 505 | 467 | 500 | 99,000 |
| 2010/05/11 | 484 | 484 | 469 | 469 | 24,000 |
| 2010/05/10 | 468 | 478 | 464 | 476 | 14,000 |
| 2010/05/07 | 475 | 477 | 461 | 466 | 55,000 |
| 2010/05/06 | 485 | 486 | 479 | 480 | 36,000 |
| 2010/04/30 | 495 | 499 | 491 | 493 | 18,000 |
| 2010/04/28 | 486 | 491 | 485 | 485 | 28,000 |
| 2010/04/27 | 493 | 499 | 488 | 495 | 25,000 |
| 2010/04/26 | 492 | 503 | 490 | 493 | 65,000 |
| 2010/04/23 | 475 | 482 | 475 | 482 | 27,000 |
| 2010/04/22 | 478 | 479 | 474 | 476 | 25,000 |
| 2010/04/21 | 476 | 483 | 467 | 470 | 38,000 |
| 2010/04/20 | 474 | 478 | 473 | 473 | 27,000 |
| 2010/04/19 | 479 | 479 | 472 | 472 | 25,000 |
| 2010/04/16 | 484 | 484 | 476 | 481 | 34,000 |
| 2010/04/15 | 479 | 487 | 479 | 484 | 39,000 |
| 2010/04/14 | 470 | 480 | 470 | 480 | 38,000 |
| 2010/04/13 | 479 | 479 | 471 | 472 | 35,000 |
| 2010/04/12 | 475 | 477 | 475 | 475 | 23,000 |
| 2010/04/09 | 471 | 471 | 465 | 470 | 31,000 |
| 2010/04/08 | 466 | 469 | 463 | 464 | 28,000 |
| 2010/04/07 | 470 | 470 | 465 | 465 | 35,000 |
| 2010/04/06 | 468 | 472 | 464 | 465 | 40,000 |
| 2010/04/05 | 472 | 472 | 466 | 468 | 24,000 |
| 2010/04/02 | 475 | 475 | 467 | 471 | 22,000 |
| 2010/04/01 | 464 | 470 | 464 | 468 | 20,000 |
| 2010/03/31 | 454 | 477 | 454 | 464 | 115,000 |
| 2010/03/30 | 469 | 478 | 463 | 478 | 33,000 |
| 2010/03/29 | 464 | 467 | 463 | 467 | 19,000 |
| 2010/03/26 | 465 | 466 | 461 | 466 | 25,000 |
| 2010/03/25 | 460 | 466 | 459 | 461 | 34,000 |
| 2010/03/24 | 458 | 460 | 456 | 459 | 21,000 |
| 2010/03/23 | 454 | 454 | 452 | 452 | 28,000 |
| 2010/03/19 | 458 | 458 | 450 | 452 | 38,000 |
| 2010/03/18 | 462 | 462 | 455 | 457 | 17,000 |
| 2010/03/17 | 460 | 464 | 455 | 459 | 36,000 |
| 2010/03/16 | 465 | 467 | 464 | 464 | 26,000 |
| 2010/03/15 | 467 | 467 | 465 | 466 | 8,000 |
| 2010/03/12 | 468 | 468 | 465 | 465 | 24,000 |
| 2010/03/11 | 468 | 469 | 467 | 469 | 13,000 |
| 2010/03/10 | 466 | 469 | 464 | 468 | 12,000 |
| 2010/03/09 | 466 | 469 | 464 | 464 | 16,000 |
| 2010/03/08 | 464 | 468 | 464 | 467 | 16,000 |
| 2010/03/05 | 455 | 463 | 454 | 463 | 43,000 |
| 2010/03/04 | 457 | 462 | 454 | 456 | 17,000 |
| 2010/03/03 | 454 | 461 | 454 | 457 | 8,000 |
| 2010/03/02 | 458 | 459 | 457 | 459 | 11,000 |
| 2010/03/01 | 444 | 452 | 444 | 452 | 20,000 |
| 2010/02/26 | 452 | 452 | 443 | 448 | 16,000 |
| 2010/02/25 | 443 | 447 | 443 | 447 | 24,000 |
| 2010/02/24 | 442 | 446 | 442 | 443 | 22,000 |
| 2010/02/23 | 445 | 447 | 443 | 445 | 21,000 |
| 2010/02/22 | 445 | 448 | 444 | 444 | 21,000 |
| 2010/02/19 | 445 | 445 | 442 | 442 | 20,000 |
| 2010/02/18 | 450 | 450 | 444 | 446 | 11,000 |
| 2010/02/17 | 450 | 458 | 450 | 452 | 30,000 |
| 2010/02/16 | 458 | 459 | 450 | 450 | 28,000 |
| 2010/02/15 | 447 | 457 | 445 | 457 | 91,000 |
| 2010/02/12 | 421 | 449 | 411 | 434 | 94,000 |
| 2010/02/10 | 413 | 417 | 413 | 413 | 21,000 |
| 2010/02/09 | 420 | 420 | 411 | 412 | 9,000 |
| 2010/02/08 | 420 | 435 | 420 | 420 | 4,000 |
| 2010/02/05 | 432 | 432 | 412 | 420 | 24,000 |
| 2010/02/04 | 436 | 439 | 432 | 432 | 8,000 |
| 2010/02/03 | 425 | 434 | 425 | 430 | 15,000 |
| 2010/02/02 | 426 | 430 | 422 | 422 | 12,000 |
| 2010/02/01 | 432 | 432 | 420 | 426 | 25,000 |
| 2010/01/29 | 450 | 450 | 440 | 440 | 16,000 |
| 2010/01/28 | 444 | 445 | 443 | 443 | 11,000 |
| 2010/01/27 | 442 | 451 | 442 | 444 | 16,000 |
| 2010/01/26 | 453 | 453 | 443 | 443 | 17,000 |
| 2010/01/25 | 446 | 450 | 445 | 448 | 13,000 |
| 2010/01/22 | 453 | 453 | 450 | 453 | 17,000 |
| 2010/01/21 | 452 | 457 | 452 | 453 | 21,000 |
| 2010/01/20 | 453 | 456 | 450 | 456 | 14,000 |
| 2010/01/19 | 451 | 457 | 448 | 457 | 18,000 |
| 2010/01/18 | 456 | 456 | 451 | 455 | 12,000 |
| 2010/01/15 | 459 | 459 | 454 | 458 | 18,000 |
| 2010/01/14 | 459 | 459 | 457 | 457 | 6,000 |
| 2010/01/13 | 454 | 457 | 451 | 451 | 13,000 |
| 2010/01/12 | 451 | 456 | 450 | 454 | 14,000 |
| 2010/01/08 | 448 | 454 | 448 | 452 | 17,000 |
| 2010/01/07 | 456 | 456 | 447 | 448 | 35,000 |
| 2010/01/06 | 452 | 460 | 452 | 460 | 12,000 |
| 2010/01/05 | 458 | 459 | 452 | 452 | 13,000 |
| 2010/01/04 | 465 | 465 | 448 | 454 | 18,000 |