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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,570 | 1,585 | 1,550 | 1,551 | 46,800 |
| 2015/12/29 | 1,570 | 1,605 | 1,558 | 1,586 | 66,100 |
| 2015/12/28 | 1,581 | 1,592 | 1,549 | 1,557 | 146,300 |
| 2015/12/25 | 1,625 | 1,656 | 1,625 | 1,644 | 145,100 |
| 2015/12/24 | 1,645 | 1,669 | 1,633 | 1,640 | 119,700 |
| 2015/12/22 | 1,655 | 1,658 | 1,632 | 1,633 | 64,100 |
| 2015/12/21 | 1,636 | 1,652 | 1,619 | 1,639 | 91,700 |
| 2015/12/18 | 1,669 | 1,677 | 1,633 | 1,636 | 66,400 |
| 2015/12/17 | 1,664 | 1,690 | 1,654 | 1,664 | 49,700 |
| 2015/12/16 | 1,624 | 1,649 | 1,619 | 1,640 | 33,800 |
| 2015/12/15 | 1,648 | 1,662 | 1,613 | 1,616 | 51,900 |
| 2015/12/14 | 1,650 | 1,670 | 1,641 | 1,661 | 49,200 |
| 2015/12/11 | 1,660 | 1,700 | 1,660 | 1,690 | 68,900 |
| 2015/12/10 | 1,680 | 1,701 | 1,670 | 1,670 | 66,000 |
| 2015/12/09 | 1,705 | 1,706 | 1,682 | 1,688 | 57,500 |
| 2015/12/08 | 1,729 | 1,734 | 1,697 | 1,705 | 54,900 |
| 2015/12/07 | 1,711 | 1,743 | 1,707 | 1,733 | 52,800 |
| 2015/12/04 | 1,710 | 1,723 | 1,696 | 1,708 | 44,200 |
| 2015/12/03 | 1,734 | 1,734 | 1,712 | 1,718 | 63,100 |
| 2015/12/02 | 1,744 | 1,750 | 1,722 | 1,734 | 71,100 |
| 2015/12/01 | 1,733 | 1,746 | 1,722 | 1,744 | 46,100 |
| 2015/11/30 | 1,746 | 1,749 | 1,724 | 1,736 | 73,600 |
| 2015/11/27 | 1,749 | 1,750 | 1,734 | 1,746 | 42,700 |
| 2015/11/26 | 1,715 | 1,745 | 1,710 | 1,732 | 49,700 |
| 2015/11/25 | 1,699 | 1,718 | 1,678 | 1,708 | 64,200 |
| 2015/11/24 | 1,685 | 1,693 | 1,656 | 1,690 | 70,700 |
| 2015/11/20 | 1,676 | 1,677 | 1,660 | 1,675 | 24,800 |
| 2015/11/19 | 1,646 | 1,678 | 1,633 | 1,657 | 68,400 |
| 2015/11/18 | 1,632 | 1,647 | 1,612 | 1,637 | 40,300 |
| 2015/11/17 | 1,630 | 1,638 | 1,603 | 1,609 | 61,600 |
| 2015/11/16 | 1,635 | 1,635 | 1,597 | 1,628 | 34,600 |
| 2015/11/13 | 1,562 | 1,638 | 1,560 | 1,637 | 69,500 |
| 2015/11/12 | 1,600 | 1,621 | 1,585 | 1,597 | 45,800 |
| 2015/11/11 | 1,580 | 1,606 | 1,573 | 1,603 | 43,800 |
| 2015/11/10 | 1,593 | 1,593 | 1,569 | 1,583 | 28,500 |
| 2015/11/09 | 1,565 | 1,598 | 1,565 | 1,595 | 61,200 |
| 2015/11/06 | 1,533 | 1,565 | 1,531 | 1,560 | 35,400 |
| 2015/11/05 | 1,529 | 1,536 | 1,518 | 1,533 | 43,100 |
| 2015/11/04 | 1,533 | 1,538 | 1,515 | 1,523 | 51,400 |
| 2015/11/02 | 1,531 | 1,531 | 1,496 | 1,496 | 40,800 |
| 2015/10/30 | 1,542 | 1,558 | 1,515 | 1,531 | 37,500 |
| 2015/10/29 | 1,532 | 1,569 | 1,532 | 1,541 | 42,000 |
| 2015/10/28 | 1,538 | 1,550 | 1,523 | 1,532 | 28,500 |
| 2015/10/27 | 1,539 | 1,572 | 1,532 | 1,539 | 52,800 |
| 2015/10/26 | 1,541 | 1,553 | 1,524 | 1,533 | 49,000 |
| 2015/10/23 | 1,488 | 1,526 | 1,477 | 1,518 | 67,200 |
| 2015/10/22 | 1,484 | 1,496 | 1,454 | 1,458 | 51,800 |
| 2015/10/21 | 1,461 | 1,507 | 1,461 | 1,505 | 36,900 |
| 2015/10/20 | 1,458 | 1,465 | 1,440 | 1,461 | 29,500 |
| 2015/10/19 | 1,484 | 1,485 | 1,459 | 1,462 | 52,800 |
| 2015/10/16 | 1,484 | 1,497 | 1,468 | 1,489 | 33,500 |
| 2015/10/15 | 1,464 | 1,486 | 1,457 | 1,468 | 41,000 |
| 2015/10/14 | 1,500 | 1,512 | 1,461 | 1,463 | 56,300 |
| 2015/10/13 | 1,452 | 1,508 | 1,452 | 1,501 | 104,700 |
| 2015/10/09 | 1,430 | 1,474 | 1,425 | 1,454 | 97,400 |
| 2015/10/08 | 1,429 | 1,446 | 1,401 | 1,411 | 127,000 |
| 2015/10/07 | 1,414 | 1,444 | 1,410 | 1,429 | 118,000 |
| 2015/10/06 | 1,436 | 1,456 | 1,406 | 1,414 | 135,400 |
| 2015/10/05 | 1,430 | 1,446 | 1,417 | 1,434 | 46,900 |
| 2015/10/02 | 1,468 | 1,468 | 1,411 | 1,417 | 60,300 |
| 2015/10/01 | 1,422 | 1,487 | 1,400 | 1,449 | 114,100 |
| 2015/09/30 | 1,430 | 1,440 | 1,390 | 1,392 | 151,700 |
| 2015/09/29 | 1,436 | 1,438 | 1,394 | 1,417 | 88,900 |
| 2015/09/28 | 1,450 | 1,468 | 1,410 | 1,435 | 87,500 |
| 2015/09/25 | 1,344 | 1,438 | 1,344 | 1,436 | 152,800 |
| 2015/09/24 | 1,340 | 1,384 | 1,340 | 1,354 | 114,900 |
| 2015/09/18 | 1,346 | 1,364 | 1,339 | 1,354 | 69,500 |
| 2015/09/17 | 1,325 | 1,372 | 1,325 | 1,358 | 48,600 |
| 2015/09/16 | 1,308 | 1,339 | 1,293 | 1,327 | 64,000 |
| 2015/09/15 | 1,380 | 1,380 | 1,289 | 1,300 | 275,700 |
| 2015/09/14 | 1,330 | 1,388 | 1,306 | 1,388 | 102,200 |
| 2015/09/11 | 1,300 | 1,338 | 1,300 | 1,321 | 92,000 |
| 2015/09/10 | 1,257 | 1,295 | 1,244 | 1,288 | 83,900 |
| 2015/09/09 | 1,248 | 1,279 | 1,241 | 1,279 | 70,100 |
| 2015/09/08 | 1,223 | 1,250 | 1,213 | 1,214 | 78,300 |
| 2015/09/07 | 1,219 | 1,252 | 1,200 | 1,221 | 114,500 |
| 2015/09/04 | 1,289 | 1,292 | 1,198 | 1,208 | 204,100 |
| 2015/09/03 | 1,315 | 1,332 | 1,278 | 1,283 | 103,000 |
| 2015/09/02 | 1,335 | 1,353 | 1,295 | 1,302 | 126,800 |
| 2015/09/01 | 1,400 | 1,410 | 1,336 | 1,338 | 163,000 |
| 2015/08/31 | 1,476 | 1,476 | 1,381 | 1,400 | 123,300 |
| 2015/08/28 | 1,445 | 1,462 | 1,412 | 1,440 | 88,000 |
| 2015/08/27 | 1,433 | 1,456 | 1,415 | 1,418 | 140,900 |
| 2015/08/26 | 1,383 | 1,408 | 1,350 | 1,393 | 82,600 |
| 2015/08/25 | 1,368 | 1,461 | 1,351 | 1,367 | 218,700 |
| 2015/08/24 | 1,410 | 1,443 | 1,395 | 1,400 | 171,000 |
| 2015/08/21 | 1,484 | 1,484 | 1,429 | 1,429 | 122,100 |
| 2015/08/20 | 1,551 | 1,554 | 1,506 | 1,508 | 71,600 |
| 2015/08/19 | 1,599 | 1,599 | 1,565 | 1,566 | 78,300 |
| 2015/08/18 | 1,622 | 1,622 | 1,596 | 1,603 | 76,000 |
| 2015/08/17 | 1,608 | 1,626 | 1,605 | 1,622 | 46,100 |
| 2015/08/14 | 1,626 | 1,626 | 1,602 | 1,608 | 104,800 |
| 2015/08/13 | 1,653 | 1,675 | 1,629 | 1,631 | 95,100 |
| 2015/08/12 | 1,661 | 1,680 | 1,648 | 1,656 | 85,900 |
| 2015/08/11 | 1,691 | 1,696 | 1,661 | 1,663 | 104,100 |
| 2015/08/10 | 1,701 | 1,721 | 1,681 | 1,701 | 126,900 |
| 2015/08/07 | 1,749 | 1,775 | 1,748 | 1,760 | 21,200 |
| 2015/08/06 | 1,764 | 1,774 | 1,751 | 1,755 | 24,100 |
| 2015/08/05 | 1,760 | 1,770 | 1,744 | 1,767 | 24,300 |
| 2015/08/04 | 1,767 | 1,779 | 1,746 | 1,756 | 30,500 |
| 2015/08/03 | 1,761 | 1,771 | 1,753 | 1,767 | 12,200 |
| 2015/07/31 | 1,757 | 1,789 | 1,745 | 1,764 | 45,900 |
| 2015/07/30 | 1,764 | 1,769 | 1,751 | 1,753 | 19,200 |
| 2015/07/29 | 1,787 | 1,787 | 1,750 | 1,758 | 32,700 |
| 2015/07/28 | 1,750 | 1,792 | 1,741 | 1,788 | 68,400 |
| 2015/07/27 | 1,774 | 1,774 | 1,750 | 1,755 | 29,000 |
| 2015/07/24 | 1,765 | 1,766 | 1,754 | 1,761 | 20,900 |
| 2015/07/23 | 1,760 | 1,772 | 1,749 | 1,772 | 21,600 |
| 2015/07/22 | 1,750 | 1,763 | 1,735 | 1,759 | 34,700 |
| 2015/07/21 | 1,750 | 1,773 | 1,742 | 1,770 | 60,400 |
| 2015/07/17 | 1,753 | 1,753 | 1,732 | 1,733 | 17,000 |
| 2015/07/16 | 1,763 | 1,763 | 1,733 | 1,755 | 23,200 |
| 2015/07/15 | 1,756 | 1,763 | 1,741 | 1,754 | 31,600 |
| 2015/07/14 | 1,731 | 1,764 | 1,728 | 1,756 | 54,900 |
| 2015/07/13 | 1,696 | 1,711 | 1,687 | 1,711 | 20,600 |
| 2015/07/10 | 1,677 | 1,707 | 1,669 | 1,681 | 57,300 |
| 2015/07/09 | 1,680 | 1,691 | 1,630 | 1,685 | 74,900 |
| 2015/07/08 | 1,717 | 1,717 | 1,687 | 1,700 | 56,500 |
| 2015/07/07 | 1,713 | 1,732 | 1,703 | 1,722 | 44,600 |
| 2015/07/06 | 1,705 | 1,706 | 1,681 | 1,697 | 48,500 |
| 2015/07/03 | 1,748 | 1,748 | 1,720 | 1,721 | 27,800 |
| 2015/07/02 | 1,760 | 1,766 | 1,733 | 1,737 | 30,300 |
| 2015/07/01 | 1,743 | 1,767 | 1,730 | 1,755 | 30,000 |
| 2015/06/30 | 1,746 | 1,746 | 1,721 | 1,743 | 40,400 |
| 2015/06/29 | 1,719 | 1,735 | 1,705 | 1,715 | 43,800 |
| 2015/06/26 | 1,768 | 1,768 | 1,736 | 1,747 | 24,500 |
| 2015/06/25 | 1,752 | 1,760 | 1,745 | 1,754 | 26,800 |
| 2015/06/24 | 1,772 | 1,772 | 1,753 | 1,757 | 34,100 |
| 2015/06/23 | 1,751 | 1,765 | 1,744 | 1,765 | 39,500 |
| 2015/06/22 | 1,730 | 1,754 | 1,725 | 1,750 | 35,700 |
| 2015/06/19 | 1,725 | 1,733 | 1,715 | 1,731 | 35,100 |
| 2015/06/18 | 1,742 | 1,744 | 1,715 | 1,721 | 54,600 |
| 2015/06/17 | 1,753 | 1,755 | 1,736 | 1,748 | 34,900 |
| 2015/06/16 | 1,789 | 1,790 | 1,740 | 1,753 | 57,100 |
| 2015/06/15 | 1,744 | 1,774 | 1,731 | 1,771 | 75,600 |
| 2015/06/12 | 1,750 | 1,759 | 1,729 | 1,743 | 70,900 |
| 2015/06/11 | 1,732 | 1,735 | 1,721 | 1,734 | 34,000 |
| 2015/06/10 | 1,738 | 1,738 | 1,720 | 1,725 | 44,600 |
| 2015/06/09 | 1,742 | 1,742 | 1,717 | 1,720 | 70,800 |
| 2015/06/08 | 1,758 | 1,762 | 1,744 | 1,745 | 44,500 |
| 2015/06/05 | 1,755 | 1,781 | 1,751 | 1,758 | 54,200 |
| 2015/06/04 | 1,800 | 1,805 | 1,747 | 1,751 | 131,700 |
| 2015/06/03 | 1,716 | 1,793 | 1,713 | 1,768 | 182,300 |
| 2015/06/02 | 1,704 | 1,736 | 1,699 | 1,716 | 83,300 |
| 2015/06/01 | 1,700 | 1,704 | 1,690 | 1,698 | 28,000 |
| 2015/05/29 | 1,699 | 1,700 | 1,686 | 1,700 | 42,600 |
| 2015/05/28 | 1,698 | 1,698 | 1,683 | 1,690 | 35,800 |
| 2015/05/27 | 1,697 | 1,705 | 1,683 | 1,686 | 34,800 |
| 2015/05/26 | 1,703 | 1,712 | 1,690 | 1,697 | 38,100 |
| 2015/05/25 | 1,693 | 1,702 | 1,691 | 1,702 | 44,700 |
| 2015/05/22 | 1,701 | 1,701 | 1,679 | 1,688 | 52,400 |
| 2015/05/21 | 1,699 | 1,704 | 1,685 | 1,690 | 51,400 |
| 2015/05/20 | 1,710 | 1,717 | 1,690 | 1,697 | 52,300 |
| 2015/05/19 | 1,703 | 1,714 | 1,701 | 1,707 | 37,000 |
| 2015/05/18 | 1,685 | 1,701 | 1,680 | 1,701 | 61,100 |
| 2015/05/15 | 1,712 | 1,714 | 1,679 | 1,685 | 53,400 |
| 2015/05/14 | 1,700 | 1,716 | 1,676 | 1,699 | 127,300 |
| 2015/05/13 | 1,720 | 1,720 | 1,706 | 1,710 | 30,500 |
| 2015/05/12 | 1,704 | 1,724 | 1,703 | 1,720 | 57,400 |
| 2015/05/11 | 1,707 | 1,718 | 1,704 | 1,704 | 40,200 |
| 2015/05/08 | 1,712 | 1,717 | 1,704 | 1,705 | 66,800 |
| 2015/05/07 | 1,714 | 1,738 | 1,707 | 1,707 | 50,600 |
| 2015/05/01 | 1,711 | 1,730 | 1,711 | 1,717 | 41,600 |
| 2015/04/30 | 1,722 | 1,747 | 1,714 | 1,715 | 75,600 |
| 2015/04/28 | 1,740 | 1,748 | 1,728 | 1,743 | 52,200 |
| 2015/04/27 | 1,740 | 1,740 | 1,720 | 1,734 | 44,400 |
| 2015/04/24 | 1,711 | 1,736 | 1,711 | 1,726 | 75,200 |
| 2015/04/23 | 1,731 | 1,741 | 1,705 | 1,708 | 92,500 |
| 2015/04/22 | 1,741 | 1,755 | 1,723 | 1,731 | 54,100 |
| 2015/04/21 | 1,725 | 1,748 | 1,718 | 1,730 | 49,400 |
| 2015/04/20 | 1,730 | 1,761 | 1,716 | 1,720 | 121,500 |
| 2015/04/17 | 1,750 | 1,780 | 1,736 | 1,736 | 93,900 |
| 2015/04/16 | 1,754 | 1,780 | 1,742 | 1,761 | 90,000 |
| 2015/04/15 | 1,761 | 1,785 | 1,750 | 1,750 | 55,700 |
| 2015/04/14 | 1,750 | 1,784 | 1,750 | 1,772 | 59,000 |
| 2015/04/13 | 1,750 | 1,762 | 1,740 | 1,741 | 27,400 |
| 2015/04/10 | 1,775 | 1,776 | 1,751 | 1,752 | 38,600 |
| 2015/04/09 | 1,775 | 1,778 | 1,752 | 1,775 | 48,700 |
| 2015/04/08 | 1,781 | 1,797 | 1,766 | 1,774 | 46,100 |
| 2015/04/07 | 1,790 | 1,793 | 1,756 | 1,785 | 59,300 |
| 2015/04/06 | 1,790 | 1,794 | 1,758 | 1,788 | 45,600 |
| 2015/04/03 | 1,749 | 1,799 | 1,749 | 1,793 | 89,500 |
| 2015/04/02 | 1,717 | 1,751 | 1,715 | 1,744 | 71,000 |
| 2015/04/01 | 1,727 | 1,731 | 1,707 | 1,710 | 68,900 |
| 2015/03/31 | 1,720 | 1,769 | 1,720 | 1,742 | 64,600 |
| 2015/03/30 | 1,714 | 1,737 | 1,706 | 1,724 | 64,600 |
| 2015/03/27 | 1,716 | 1,767 | 1,711 | 1,736 | 79,500 |
| 2015/03/26 | 1,732 | 1,763 | 1,724 | 1,737 | 63,900 |
| 2015/03/25 | 1,740 | 1,751 | 1,726 | 1,740 | 69,300 |
| 2015/03/24 | 1,768 | 1,768 | 1,730 | 1,739 | 66,900 |
| 2015/03/23 | 1,732 | 1,777 | 1,732 | 1,774 | 66,700 |
| 2015/03/20 | 1,737 | 1,745 | 1,719 | 1,731 | 67,400 |
| 2015/03/19 | 1,750 | 1,750 | 1,725 | 1,737 | 66,100 |
| 2015/03/18 | 1,764 | 1,778 | 1,733 | 1,743 | 71,800 |
| 2015/03/17 | 1,790 | 1,792 | 1,765 | 1,775 | 78,700 |
| 2015/03/16 | 1,817 | 1,826 | 1,780 | 1,788 | 71,700 |
| 2015/03/13 | 1,762 | 1,817 | 1,759 | 1,802 | 257,500 |
| 2015/03/12 | 1,747 | 1,770 | 1,745 | 1,757 | 64,000 |
| 2015/03/11 | 1,717 | 1,772 | 1,717 | 1,748 | 84,200 |
| 2015/03/10 | 1,738 | 1,741 | 1,717 | 1,725 | 85,600 |
| 2015/03/09 | 1,741 | 1,774 | 1,730 | 1,740 | 73,500 |
| 2015/03/06 | 1,735 | 1,765 | 1,730 | 1,745 | 83,700 |
| 2015/03/05 | 1,736 | 1,768 | 1,729 | 1,738 | 86,000 |
| 2015/03/04 | 1,768 | 1,768 | 1,711 | 1,718 | 256,100 |
| 2015/03/03 | 1,786 | 1,793 | 1,745 | 1,767 | 184,200 |
| 2015/03/02 | 1,785 | 1,798 | 1,768 | 1,776 | 107,000 |
| 2015/02/27 | 1,782 | 1,815 | 1,762 | 1,779 | 223,300 |
| 2015/02/26 | 1,805 | 1,809 | 1,780 | 1,785 | 157,400 |
| 2015/02/25 | 1,825 | 1,826 | 1,800 | 1,801 | 104,400 |
| 2015/02/24 | 1,807 | 1,840 | 1,807 | 1,823 | 158,500 |
| 2015/02/23 | 1,822 | 1,848 | 1,804 | 1,808 | 146,000 |
| 2015/02/20 | 1,847 | 1,881 | 1,813 | 1,822 | 235,500 |
| 2015/02/19 | 1,848 | 1,849 | 1,819 | 1,829 | 165,900 |
| 2015/02/18 | 1,818 | 1,857 | 1,818 | 1,826 | 161,900 |
| 2015/02/17 | 1,797 | 1,842 | 1,777 | 1,816 | 261,300 |
| 2015/02/16 | 1,900 | 1,910 | 1,760 | 1,788 | 568,200 |
| 2015/02/13 | 2,332 | 2,390 | 1,903 | 1,971 | 482,600 |
| 2015/02/12 | 2,370 | 2,408 | 2,332 | 2,332 | 83,700 |
| 2015/02/10 | 2,338 | 2,360 | 2,316 | 2,335 | 60,300 |
| 2015/02/09 | 2,400 | 2,419 | 2,352 | 2,358 | 68,600 |
| 2015/02/06 | 2,389 | 2,419 | 2,383 | 2,400 | 38,700 |
| 2015/02/05 | 2,418 | 2,420 | 2,360 | 2,388 | 26,700 |
| 2015/02/04 | 2,356 | 2,420 | 2,356 | 2,403 | 49,300 |
| 2015/02/03 | 2,420 | 2,428 | 2,328 | 2,345 | 92,000 |
| 2015/02/02 | 2,435 | 2,435 | 2,387 | 2,411 | 38,400 |
| 2015/01/30 | 2,485 | 2,517 | 2,455 | 2,462 | 32,100 |
| 2015/01/29 | 2,555 | 2,565 | 2,447 | 2,462 | 47,500 |
| 2015/01/28 | 2,482 | 2,544 | 2,480 | 2,536 | 63,600 |
| 2015/01/27 | 2,450 | 2,519 | 2,438 | 2,506 | 86,400 |
| 2015/01/26 | 2,401 | 2,426 | 2,395 | 2,420 | 62,600 |
| 2015/01/23 | 2,448 | 2,474 | 2,412 | 2,434 | 82,700 |
| 2015/01/22 | 2,458 | 2,470 | 2,398 | 2,429 | 61,100 |
| 2015/01/21 | 2,471 | 2,488 | 2,437 | 2,458 | 53,200 |
| 2015/01/20 | 2,405 | 2,486 | 2,396 | 2,469 | 45,600 |
| 2015/01/19 | 2,401 | 2,443 | 2,371 | 2,393 | 62,300 |
| 2015/01/16 | 2,359 | 2,409 | 2,306 | 2,380 | 99,800 |
| 2015/01/15 | 2,408 | 2,463 | 2,357 | 2,406 | 125,000 |
| 2015/01/14 | 2,499 | 2,502 | 2,408 | 2,422 | 126,900 |
| 2015/01/13 | 2,500 | 2,532 | 2,475 | 2,520 | 56,700 |
| 2015/01/09 | 2,560 | 2,590 | 2,497 | 2,511 | 76,900 |
| 2015/01/08 | 2,562 | 2,587 | 2,542 | 2,557 | 44,900 |
| 2015/01/07 | 2,530 | 2,591 | 2,524 | 2,568 | 69,100 |
| 2015/01/06 | 2,600 | 2,603 | 2,519 | 2,549 | 128,200 |
| 2015/01/05 | 2,681 | 2,686 | 2,606 | 2,619 | 76,000 |