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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,536 | 1,539 | 1,520 | 1,530 | 33,500 |
| 2016/12/29 | 1,565 | 1,571 | 1,534 | 1,544 | 45,300 |
| 2016/12/28 | 1,608 | 1,610 | 1,568 | 1,571 | 129,300 |
| 2016/12/27 | 1,630 | 1,650 | 1,621 | 1,629 | 134,900 |
| 2016/12/26 | 1,615 | 1,636 | 1,615 | 1,630 | 88,700 |
| 2016/12/22 | 1,619 | 1,623 | 1,604 | 1,608 | 65,600 |
| 2016/12/21 | 1,636 | 1,647 | 1,613 | 1,619 | 103,900 |
| 2016/12/20 | 1,664 | 1,664 | 1,646 | 1,656 | 67,500 |
| 2016/12/19 | 1,673 | 1,673 | 1,658 | 1,664 | 58,400 |
| 2016/12/16 | 1,674 | 1,681 | 1,663 | 1,668 | 41,900 |
| 2016/12/15 | 1,675 | 1,678 | 1,657 | 1,662 | 30,600 |
| 2016/12/14 | 1,685 | 1,685 | 1,654 | 1,663 | 45,000 |
| 2016/12/13 | 1,677 | 1,685 | 1,670 | 1,684 | 37,500 |
| 2016/12/12 | 1,671 | 1,684 | 1,663 | 1,677 | 44,500 |
| 2016/12/09 | 1,632 | 1,669 | 1,632 | 1,662 | 43,800 |
| 2016/12/08 | 1,660 | 1,674 | 1,625 | 1,672 | 40,100 |
| 2016/12/07 | 1,629 | 1,659 | 1,629 | 1,655 | 37,700 |
| 2016/12/06 | 1,628 | 1,632 | 1,608 | 1,614 | 45,700 |
| 2016/12/05 | 1,620 | 1,634 | 1,605 | 1,628 | 41,900 |
| 2016/12/02 | 1,659 | 1,659 | 1,623 | 1,630 | 47,800 |
| 2016/12/01 | 1,648 | 1,674 | 1,645 | 1,658 | 40,000 |
| 2016/11/30 | 1,647 | 1,652 | 1,637 | 1,637 | 54,900 |
| 2016/11/29 | 1,655 | 1,657 | 1,633 | 1,639 | 28,200 |
| 2016/11/28 | 1,655 | 1,658 | 1,647 | 1,655 | 31,200 |
| 2016/11/25 | 1,645 | 1,658 | 1,645 | 1,657 | 22,700 |
| 2016/11/24 | 1,640 | 1,650 | 1,639 | 1,647 | 18,400 |
| 2016/11/22 | 1,637 | 1,640 | 1,624 | 1,638 | 22,400 |
| 2016/11/21 | 1,612 | 1,639 | 1,611 | 1,637 | 21,600 |
| 2016/11/18 | 1,601 | 1,610 | 1,592 | 1,606 | 23,800 |
| 2016/11/17 | 1,595 | 1,600 | 1,584 | 1,597 | 13,400 |
| 2016/11/16 | 1,599 | 1,600 | 1,591 | 1,600 | 19,900 |
| 2016/11/15 | 1,587 | 1,590 | 1,581 | 1,590 | 11,800 |
| 2016/11/14 | 1,575 | 1,587 | 1,567 | 1,582 | 21,500 |
| 2016/11/11 | 1,565 | 1,575 | 1,523 | 1,548 | 27,700 |
| 2016/11/10 | 1,540 | 1,550 | 1,509 | 1,550 | 28,800 |
| 2016/11/09 | 1,538 | 1,538 | 1,414 | 1,443 | 34,800 |
| 2016/11/08 | 1,529 | 1,531 | 1,518 | 1,523 | 12,200 |
| 2016/11/07 | 1,527 | 1,534 | 1,522 | 1,528 | 12,200 |
| 2016/11/04 | 1,547 | 1,547 | 1,513 | 1,527 | 14,000 |
| 2016/11/02 | 1,557 | 1,563 | 1,553 | 1,555 | 22,300 |
| 2016/11/01 | 1,556 | 1,570 | 1,545 | 1,569 | 12,500 |
| 2016/10/31 | 1,570 | 1,576 | 1,554 | 1,560 | 19,300 |
| 2016/10/28 | 1,560 | 1,578 | 1,540 | 1,576 | 34,000 |
| 2016/10/27 | 1,544 | 1,548 | 1,529 | 1,540 | 15,800 |
| 2016/10/26 | 1,545 | 1,556 | 1,542 | 1,545 | 25,600 |
| 2016/10/25 | 1,563 | 1,569 | 1,548 | 1,556 | 27,500 |
| 2016/10/24 | 1,567 | 1,567 | 1,556 | 1,563 | 17,800 |
| 2016/10/21 | 1,583 | 1,583 | 1,559 | 1,566 | 20,300 |
| 2016/10/20 | 1,587 | 1,587 | 1,572 | 1,579 | 16,500 |
| 2016/10/19 | 1,583 | 1,589 | 1,575 | 1,582 | 7,600 |
| 2016/10/18 | 1,583 | 1,585 | 1,573 | 1,579 | 11,800 |
| 2016/10/17 | 1,579 | 1,590 | 1,574 | 1,580 | 11,800 |
| 2016/10/14 | 1,551 | 1,575 | 1,551 | 1,575 | 10,500 |
| 2016/10/13 | 1,568 | 1,575 | 1,540 | 1,557 | 21,200 |
| 2016/10/12 | 1,559 | 1,580 | 1,555 | 1,565 | 15,200 |
| 2016/10/11 | 1,570 | 1,577 | 1,566 | 1,573 | 6,600 |
| 2016/10/07 | 1,578 | 1,586 | 1,551 | 1,560 | 15,700 |
| 2016/10/06 | 1,572 | 1,590 | 1,570 | 1,583 | 23,000 |
| 2016/10/05 | 1,558 | 1,575 | 1,558 | 1,572 | 20,900 |
| 2016/10/04 | 1,565 | 1,565 | 1,535 | 1,558 | 20,600 |
| 2016/10/03 | 1,590 | 1,592 | 1,556 | 1,565 | 14,000 |
| 2016/09/30 | 1,560 | 1,590 | 1,553 | 1,573 | 19,100 |
| 2016/09/29 | 1,561 | 1,600 | 1,560 | 1,577 | 25,200 |
| 2016/09/28 | 1,539 | 1,554 | 1,513 | 1,551 | 25,400 |
| 2016/09/27 | 1,473 | 1,538 | 1,473 | 1,534 | 44,800 |
| 2016/09/26 | 1,459 | 1,480 | 1,458 | 1,473 | 20,900 |
| 2016/09/23 | 1,436 | 1,444 | 1,425 | 1,444 | 27,000 |
| 2016/09/21 | 1,386 | 1,430 | 1,366 | 1,427 | 28,800 |
| 2016/09/20 | 1,366 | 1,385 | 1,361 | 1,380 | 18,600 |
| 2016/09/16 | 1,370 | 1,378 | 1,361 | 1,366 | 12,600 |
| 2016/09/15 | 1,370 | 1,370 | 1,345 | 1,353 | 9,400 |
| 2016/09/14 | 1,348 | 1,381 | 1,345 | 1,368 | 18,200 |
| 2016/09/13 | 1,363 | 1,363 | 1,330 | 1,349 | 17,400 |
| 2016/09/12 | 1,335 | 1,336 | 1,326 | 1,333 | 11,200 |
| 2016/09/09 | 1,358 | 1,359 | 1,341 | 1,347 | 23,700 |
| 2016/09/08 | 1,341 | 1,359 | 1,341 | 1,355 | 16,400 |
| 2016/09/07 | 1,362 | 1,362 | 1,344 | 1,358 | 26,800 |
| 2016/09/06 | 1,365 | 1,365 | 1,350 | 1,357 | 12,100 |
| 2016/09/05 | 1,376 | 1,376 | 1,333 | 1,349 | 9,700 |
| 2016/09/02 | 1,332 | 1,360 | 1,332 | 1,355 | 14,100 |
| 2016/09/01 | 1,360 | 1,361 | 1,341 | 1,359 | 13,100 |
| 2016/08/31 | 1,345 | 1,361 | 1,342 | 1,360 | 12,100 |
| 2016/08/30 | 1,343 | 1,343 | 1,325 | 1,341 | 8,000 |
| 2016/08/29 | 1,344 | 1,344 | 1,329 | 1,336 | 10,400 |
| 2016/08/26 | 1,319 | 1,334 | 1,301 | 1,316 | 15,400 |
| 2016/08/25 | 1,315 | 1,324 | 1,310 | 1,316 | 12,700 |
| 2016/08/24 | 1,330 | 1,345 | 1,327 | 1,333 | 10,900 |
| 2016/08/23 | 1,325 | 1,333 | 1,307 | 1,314 | 17,100 |
| 2016/08/22 | 1,313 | 1,345 | 1,313 | 1,335 | 13,500 |
| 2016/08/19 | 1,314 | 1,333 | 1,308 | 1,313 | 11,900 |
| 2016/08/18 | 1,322 | 1,332 | 1,313 | 1,315 | 12,900 |
| 2016/08/17 | 1,342 | 1,360 | 1,314 | 1,342 | 17,500 |
| 2016/08/16 | 1,391 | 1,391 | 1,331 | 1,331 | 20,000 |
| 2016/08/15 | 1,382 | 1,390 | 1,382 | 1,385 | 5,900 |
| 2016/08/12 | 1,391 | 1,392 | 1,382 | 1,388 | 8,500 |
| 2016/08/10 | 1,346 | 1,397 | 1,345 | 1,383 | 11,700 |
| 2016/08/09 | 1,334 | 1,367 | 1,334 | 1,365 | 9,400 |
| 2016/08/08 | 1,306 | 1,334 | 1,306 | 1,334 | 9,800 |
| 2016/08/05 | 1,325 | 1,332 | 1,301 | 1,305 | 9,400 |
| 2016/08/04 | 1,307 | 1,320 | 1,304 | 1,320 | 9,000 |
| 2016/08/03 | 1,344 | 1,344 | 1,296 | 1,305 | 18,400 |
| 2016/08/02 | 1,367 | 1,368 | 1,353 | 1,355 | 7,800 |
| 2016/08/01 | 1,396 | 1,401 | 1,370 | 1,376 | 11,000 |
| 2016/07/29 | 1,397 | 1,397 | 1,363 | 1,396 | 15,300 |
| 2016/07/28 | 1,393 | 1,397 | 1,382 | 1,396 | 13,700 |
| 2016/07/27 | 1,381 | 1,395 | 1,376 | 1,393 | 18,200 |
| 2016/07/26 | 1,397 | 1,397 | 1,364 | 1,367 | 22,000 |
| 2016/07/25 | 1,388 | 1,396 | 1,383 | 1,394 | 14,900 |
| 2016/07/22 | 1,392 | 1,393 | 1,379 | 1,388 | 10,600 |
| 2016/07/21 | 1,396 | 1,396 | 1,362 | 1,385 | 12,600 |
| 2016/07/20 | 1,390 | 1,393 | 1,361 | 1,393 | 10,300 |
| 2016/07/19 | 1,391 | 1,391 | 1,352 | 1,386 | 13,300 |
| 2016/07/15 | 1,342 | 1,377 | 1,326 | 1,333 | 19,900 |
| 2016/07/14 | 1,339 | 1,343 | 1,319 | 1,332 | 15,700 |
| 2016/07/13 | 1,386 | 1,386 | 1,320 | 1,333 | 20,400 |
| 2016/07/12 | 1,368 | 1,398 | 1,337 | 1,356 | 30,000 |
| 2016/07/11 | 1,329 | 1,362 | 1,313 | 1,350 | 20,900 |
| 2016/07/08 | 1,310 | 1,318 | 1,283 | 1,283 | 22,100 |
| 2016/07/07 | 1,326 | 1,326 | 1,299 | 1,301 | 15,900 |
| 2016/07/06 | 1,318 | 1,321 | 1,292 | 1,307 | 32,300 |
| 2016/07/05 | 1,311 | 1,320 | 1,311 | 1,318 | 9,200 |
| 2016/07/04 | 1,299 | 1,320 | 1,293 | 1,311 | 11,800 |
| 2016/07/01 | 1,283 | 1,302 | 1,282 | 1,299 | 7,900 |
| 2016/06/30 | 1,287 | 1,293 | 1,283 | 1,283 | 12,900 |
| 2016/06/29 | 1,293 | 1,293 | 1,274 | 1,285 | 19,900 |
| 2016/06/28 | 1,220 | 1,265 | 1,215 | 1,258 | 37,000 |
| 2016/06/27 | 1,209 | 1,247 | 1,209 | 1,240 | 29,200 |
| 2016/06/24 | 1,252 | 1,263 | 1,165 | 1,192 | 50,000 |
| 2016/06/23 | 1,261 | 1,262 | 1,235 | 1,258 | 18,500 |
| 2016/06/22 | 1,286 | 1,291 | 1,252 | 1,260 | 20,100 |
| 2016/06/21 | 1,260 | 1,297 | 1,255 | 1,295 | 13,800 |
| 2016/06/20 | 1,281 | 1,291 | 1,260 | 1,266 | 15,900 |
| 2016/06/17 | 1,269 | 1,280 | 1,255 | 1,266 | 20,600 |
| 2016/06/16 | 1,276 | 1,306 | 1,241 | 1,244 | 20,400 |
| 2016/06/15 | 1,272 | 1,330 | 1,271 | 1,273 | 29,900 |
| 2016/06/14 | 1,299 | 1,321 | 1,269 | 1,279 | 22,400 |
| 2016/06/13 | 1,346 | 1,346 | 1,293 | 1,293 | 30,500 |
| 2016/06/10 | 1,362 | 1,374 | 1,338 | 1,365 | 46,600 |
| 2016/06/09 | 1,383 | 1,383 | 1,366 | 1,378 | 12,600 |
| 2016/06/08 | 1,383 | 1,397 | 1,366 | 1,395 | 16,800 |
| 2016/06/07 | 1,360 | 1,376 | 1,360 | 1,369 | 6,700 |
| 2016/06/06 | 1,343 | 1,354 | 1,325 | 1,354 | 12,900 |
| 2016/06/03 | 1,329 | 1,355 | 1,322 | 1,335 | 9,800 |
| 2016/06/02 | 1,363 | 1,363 | 1,324 | 1,329 | 22,300 |
| 2016/06/01 | 1,369 | 1,380 | 1,364 | 1,374 | 10,300 |
| 2016/05/31 | 1,344 | 1,369 | 1,344 | 1,369 | 20,400 |
| 2016/05/30 | 1,348 | 1,350 | 1,335 | 1,347 | 8,500 |
| 2016/05/27 | 1,351 | 1,351 | 1,326 | 1,335 | 23,000 |
| 2016/05/26 | 1,365 | 1,365 | 1,338 | 1,340 | 28,100 |
| 2016/05/25 | 1,352 | 1,362 | 1,334 | 1,355 | 22,000 |
| 2016/05/24 | 1,336 | 1,349 | 1,330 | 1,335 | 21,200 |
| 2016/05/23 | 1,368 | 1,370 | 1,323 | 1,336 | 53,600 |
| 2016/05/20 | 1,380 | 1,389 | 1,361 | 1,369 | 23,200 |
| 2016/05/19 | 1,402 | 1,422 | 1,384 | 1,385 | 11,500 |
| 2016/05/18 | 1,398 | 1,413 | 1,383 | 1,390 | 24,800 |
| 2016/05/17 | 1,390 | 1,410 | 1,377 | 1,403 | 21,700 |
| 2016/05/16 | 1,355 | 1,397 | 1,355 | 1,373 | 41,100 |
| 2016/05/13 | 1,497 | 1,524 | 1,369 | 1,382 | 51,200 |
| 2016/05/12 | 1,483 | 1,503 | 1,462 | 1,498 | 11,500 |
| 2016/05/11 | 1,540 | 1,540 | 1,485 | 1,517 | 12,200 |
| 2016/05/10 | 1,477 | 1,512 | 1,469 | 1,507 | 20,800 |
| 2016/05/09 | 1,484 | 1,484 | 1,450 | 1,473 | 16,400 |
| 2016/05/06 | 1,488 | 1,488 | 1,445 | 1,467 | 26,000 |
| 2016/05/02 | 1,471 | 1,508 | 1,460 | 1,496 | 32,100 |
| 2016/04/28 | 1,570 | 1,618 | 1,503 | 1,545 | 52,700 |
| 2016/04/27 | 1,559 | 1,559 | 1,514 | 1,540 | 18,200 |
| 2016/04/26 | 1,573 | 1,573 | 1,526 | 1,543 | 14,800 |
| 2016/04/25 | 1,560 | 1,560 | 1,529 | 1,555 | 17,000 |
| 2016/04/22 | 1,566 | 1,566 | 1,539 | 1,559 | 12,900 |
| 2016/04/21 | 1,558 | 1,566 | 1,539 | 1,566 | 23,600 |
| 2016/04/20 | 1,549 | 1,558 | 1,525 | 1,531 | 27,000 |
| 2016/04/19 | 1,549 | 1,551 | 1,514 | 1,546 | 22,100 |
| 2016/04/18 | 1,488 | 1,520 | 1,465 | 1,509 | 28,900 |
| 2016/04/15 | 1,537 | 1,550 | 1,511 | 1,523 | 25,500 |
| 2016/04/14 | 1,509 | 1,537 | 1,491 | 1,537 | 26,500 |
| 2016/04/13 | 1,470 | 1,472 | 1,449 | 1,468 | 12,200 |
| 2016/04/12 | 1,417 | 1,471 | 1,417 | 1,440 | 21,100 |
| 2016/04/11 | 1,460 | 1,461 | 1,410 | 1,417 | 19,400 |
| 2016/04/08 | 1,400 | 1,464 | 1,400 | 1,446 | 35,900 |
| 2016/04/07 | 1,415 | 1,435 | 1,413 | 1,425 | 11,200 |
| 2016/04/06 | 1,426 | 1,430 | 1,407 | 1,415 | 15,400 |
| 2016/04/05 | 1,466 | 1,477 | 1,431 | 1,445 | 22,000 |
| 2016/04/04 | 1,464 | 1,500 | 1,464 | 1,491 | 14,800 |
| 2016/04/01 | 1,559 | 1,559 | 1,460 | 1,464 | 30,800 |
| 2016/03/31 | 1,588 | 1,588 | 1,531 | 1,537 | 15,900 |
| 2016/03/30 | 1,611 | 1,615 | 1,585 | 1,588 | 16,800 |
| 2016/03/29 | 1,590 | 1,620 | 1,575 | 1,613 | 37,200 |
| 2016/03/28 | 1,562 | 1,575 | 1,541 | 1,575 | 20,600 |
| 2016/03/25 | 1,544 | 1,558 | 1,529 | 1,555 | 17,400 |
| 2016/03/24 | 1,580 | 1,580 | 1,545 | 1,550 | 18,200 |
| 2016/03/23 | 1,590 | 1,591 | 1,574 | 1,580 | 24,000 |
| 2016/03/22 | 1,580 | 1,597 | 1,578 | 1,597 | 28,200 |
| 2016/03/18 | 1,568 | 1,568 | 1,545 | 1,566 | 33,400 |
| 2016/03/17 | 1,565 | 1,578 | 1,542 | 1,572 | 38,600 |
| 2016/03/16 | 1,563 | 1,581 | 1,552 | 1,556 | 20,800 |
| 2016/03/15 | 1,558 | 1,598 | 1,542 | 1,585 | 33,900 |
| 2016/03/14 | 1,590 | 1,599 | 1,561 | 1,596 | 23,100 |
| 2016/03/11 | 1,578 | 1,589 | 1,539 | 1,585 | 51,200 |
| 2016/03/10 | 1,520 | 1,570 | 1,513 | 1,563 | 24,900 |
| 2016/03/09 | 1,526 | 1,526 | 1,488 | 1,500 | 26,500 |
| 2016/03/08 | 1,520 | 1,560 | 1,505 | 1,526 | 27,300 |
| 2016/03/07 | 1,582 | 1,582 | 1,550 | 1,568 | 18,400 |
| 2016/03/04 | 1,549 | 1,585 | 1,537 | 1,572 | 37,400 |
| 2016/03/03 | 1,512 | 1,549 | 1,507 | 1,549 | 31,200 |
| 2016/03/02 | 1,532 | 1,532 | 1,494 | 1,520 | 22,100 |
| 2016/03/01 | 1,470 | 1,485 | 1,446 | 1,467 | 27,200 |
| 2016/02/29 | 1,528 | 1,542 | 1,483 | 1,484 | 29,100 |
| 2016/02/26 | 1,512 | 1,530 | 1,511 | 1,519 | 27,700 |
| 2016/02/25 | 1,453 | 1,504 | 1,453 | 1,497 | 24,900 |
| 2016/02/24 | 1,421 | 1,460 | 1,419 | 1,451 | 38,800 |
| 2016/02/23 | 1,498 | 1,498 | 1,438 | 1,448 | 30,700 |
| 2016/02/22 | 1,449 | 1,494 | 1,449 | 1,474 | 25,800 |
| 2016/02/19 | 1,456 | 1,466 | 1,429 | 1,449 | 30,600 |
| 2016/02/18 | 1,455 | 1,499 | 1,448 | 1,474 | 67,800 |
| 2016/02/17 | 1,426 | 1,468 | 1,400 | 1,423 | 49,600 |
| 2016/02/16 | 1,395 | 1,478 | 1,345 | 1,426 | 123,100 |
| 2016/02/15 | 1,320 | 1,395 | 1,261 | 1,393 | 99,100 |
| 2016/02/12 | 1,151 | 1,196 | 1,092 | 1,095 | 70,200 |
| 2016/02/10 | 1,212 | 1,222 | 1,130 | 1,151 | 45,200 |
| 2016/02/09 | 1,236 | 1,241 | 1,207 | 1,211 | 39,900 |
| 2016/02/08 | 1,237 | 1,274 | 1,226 | 1,266 | 35,900 |
| 2016/02/05 | 1,224 | 1,247 | 1,223 | 1,237 | 37,700 |
| 2016/02/04 | 1,240 | 1,271 | 1,240 | 1,247 | 21,500 |
| 2016/02/03 | 1,270 | 1,274 | 1,240 | 1,264 | 29,400 |
| 2016/02/02 | 1,299 | 1,300 | 1,278 | 1,278 | 30,900 |
| 2016/02/01 | 1,292 | 1,310 | 1,280 | 1,306 | 40,500 |
| 2016/01/29 | 1,284 | 1,291 | 1,237 | 1,289 | 36,900 |
| 2016/01/28 | 1,258 | 1,278 | 1,245 | 1,259 | 15,800 |
| 2016/01/27 | 1,244 | 1,270 | 1,244 | 1,263 | 29,300 |
| 2016/01/26 | 1,233 | 1,250 | 1,219 | 1,220 | 41,100 |
| 2016/01/25 | 1,268 | 1,300 | 1,251 | 1,265 | 34,600 |
| 2016/01/22 | 1,220 | 1,262 | 1,213 | 1,261 | 39,900 |
| 2016/01/21 | 1,219 | 1,253 | 1,182 | 1,183 | 60,900 |
| 2016/01/20 | 1,282 | 1,288 | 1,225 | 1,225 | 39,000 |
| 2016/01/19 | 1,325 | 1,328 | 1,276 | 1,285 | 50,200 |
| 2016/01/18 | 1,291 | 1,331 | 1,275 | 1,325 | 39,800 |
| 2016/01/15 | 1,336 | 1,361 | 1,293 | 1,298 | 46,700 |
| 2016/01/14 | 1,343 | 1,350 | 1,313 | 1,334 | 55,900 |
| 2016/01/13 | 1,352 | 1,406 | 1,352 | 1,398 | 32,900 |
| 2016/01/12 | 1,404 | 1,405 | 1,341 | 1,344 | 47,200 |
| 2016/01/08 | 1,416 | 1,448 | 1,411 | 1,418 | 33,800 |
| 2016/01/07 | 1,454 | 1,465 | 1,420 | 1,423 | 46,000 |
| 2016/01/06 | 1,490 | 1,495 | 1,452 | 1,471 | 42,100 |
| 2016/01/05 | 1,504 | 1,508 | 1,469 | 1,471 | 65,100 |
| 2016/01/04 | 1,537 | 1,551 | 1,501 | 1,505 | 47,000 |