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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,547 | 1,550 | 1,510 | 1,510 | 126,300 |
| 2022/12/29 | 1,568 | 1,569 | 1,519 | 1,539 | 308,600 |
| 2022/12/28 | 1,632 | 1,637 | 1,612 | 1,629 | 337,500 |
| 2022/12/27 | 1,634 | 1,640 | 1,629 | 1,629 | 108,100 |
| 2022/12/26 | 1,645 | 1,645 | 1,625 | 1,626 | 211,300 |
| 2022/12/23 | 1,633 | 1,640 | 1,633 | 1,634 | 71,000 |
| 2022/12/22 | 1,632 | 1,643 | 1,620 | 1,642 | 70,900 |
| 2022/12/21 | 1,632 | 1,639 | 1,609 | 1,620 | 96,500 |
| 2022/12/20 | 1,648 | 1,663 | 1,622 | 1,626 | 147,500 |
| 2022/12/19 | 1,636 | 1,653 | 1,634 | 1,643 | 137,600 |
| 2022/12/16 | 1,645 | 1,653 | 1,636 | 1,636 | 192,700 |
| 2022/12/15 | 1,646 | 1,660 | 1,646 | 1,650 | 91,600 |
| 2022/12/14 | 1,645 | 1,650 | 1,634 | 1,650 | 66,900 |
| 2022/12/13 | 1,650 | 1,659 | 1,648 | 1,648 | 81,800 |
| 2022/12/12 | 1,614 | 1,643 | 1,614 | 1,639 | 117,500 |
| 2022/12/09 | 1,593 | 1,613 | 1,593 | 1,608 | 375,700 |
| 2022/12/08 | 1,650 | 1,650 | 1,626 | 1,633 | 108,600 |
| 2022/12/07 | 1,635 | 1,657 | 1,634 | 1,651 | 49,000 |
| 2022/12/06 | 1,640 | 1,659 | 1,640 | 1,640 | 56,700 |
| 2022/12/05 | 1,625 | 1,649 | 1,625 | 1,646 | 72,000 |
| 2022/12/02 | 1,637 | 1,637 | 1,609 | 1,617 | 191,000 |
| 2022/12/01 | 1,672 | 1,672 | 1,640 | 1,642 | 91,000 |
| 2022/11/30 | 1,666 | 1,689 | 1,659 | 1,663 | 51,300 |
| 2022/11/29 | 1,670 | 1,680 | 1,664 | 1,672 | 64,000 |
| 2022/11/28 | 1,697 | 1,701 | 1,672 | 1,675 | 51,900 |
| 2022/11/25 | 1,712 | 1,715 | 1,688 | 1,691 | 59,700 |
| 2022/11/24 | 1,680 | 1,708 | 1,676 | 1,704 | 47,300 |
| 2022/11/22 | 1,648 | 1,674 | 1,646 | 1,666 | 46,500 |
| 2022/11/21 | 1,626 | 1,646 | 1,626 | 1,644 | 47,200 |
| 2022/11/18 | 1,609 | 1,617 | 1,602 | 1,614 | 160,700 |
| 2022/11/17 | 1,601 | 1,617 | 1,595 | 1,606 | 45,500 |
| 2022/11/16 | 1,605 | 1,624 | 1,595 | 1,611 | 54,500 |
| 2022/11/15 | 1,582 | 1,610 | 1,582 | 1,605 | 52,400 |
| 2022/11/14 | 1,586 | 1,608 | 1,581 | 1,593 | 44,900 |
| 2022/11/11 | 1,587 | 1,598 | 1,572 | 1,580 | 107,200 |
| 2022/11/10 | 1,557 | 1,572 | 1,555 | 1,570 | 26,800 |
| 2022/11/09 | 1,566 | 1,575 | 1,557 | 1,562 | 36,800 |
| 2022/11/08 | 1,565 | 1,572 | 1,559 | 1,572 | 34,000 |
| 2022/11/07 | 1,564 | 1,569 | 1,550 | 1,565 | 41,500 |
| 2022/11/04 | 1,568 | 1,572 | 1,547 | 1,547 | 79,200 |
| 2022/11/02 | 1,580 | 1,594 | 1,570 | 1,570 | 47,600 |
| 2022/11/01 | 1,590 | 1,606 | 1,590 | 1,593 | 24,900 |
| 2022/10/31 | 1,573 | 1,595 | 1,573 | 1,594 | 34,400 |
| 2022/10/28 | 1,581 | 1,609 | 1,567 | 1,570 | 186,000 |
| 2022/10/27 | 1,600 | 1,610 | 1,588 | 1,591 | 36,900 |
| 2022/10/26 | 1,609 | 1,625 | 1,603 | 1,608 | 50,900 |
| 2022/10/25 | 1,588 | 1,592 | 1,581 | 1,586 | 21,100 |
| 2022/10/24 | 1,600 | 1,606 | 1,581 | 1,581 | 20,900 |
| 2022/10/21 | 1,591 | 1,597 | 1,586 | 1,588 | 28,300 |
| 2022/10/20 | 1,590 | 1,603 | 1,586 | 1,596 | 22,800 |
| 2022/10/19 | 1,598 | 1,614 | 1,591 | 1,599 | 26,800 |
| 2022/10/18 | 1,600 | 1,603 | 1,592 | 1,596 | 20,300 |
| 2022/10/17 | 1,581 | 1,590 | 1,573 | 1,578 | 20,400 |
| 2022/10/14 | 1,602 | 1,609 | 1,588 | 1,596 | 37,800 |
| 2022/10/13 | 1,565 | 1,585 | 1,560 | 1,566 | 26,000 |
| 2022/10/12 | 1,558 | 1,576 | 1,551 | 1,571 | 22,100 |
| 2022/10/11 | 1,596 | 1,596 | 1,560 | 1,561 | 47,400 |
| 2022/10/07 | 1,560 | 1,603 | 1,560 | 1,598 | 33,900 |
| 2022/10/06 | 1,563 | 1,594 | 1,563 | 1,585 | 32,800 |
| 2022/10/05 | 1,601 | 1,607 | 1,565 | 1,565 | 53,200 |
| 2022/10/04 | 1,571 | 1,601 | 1,571 | 1,598 | 47,800 |
| 2022/10/03 | 1,525 | 1,547 | 1,522 | 1,547 | 38,000 |
| 2022/09/30 | 1,589 | 1,597 | 1,544 | 1,548 | 49,100 |
| 2022/09/29 | 1,595 | 1,617 | 1,585 | 1,612 | 39,500 |
| 2022/09/28 | 1,555 | 1,593 | 1,551 | 1,578 | 63,600 |
| 2022/09/27 | 1,560 | 1,574 | 1,560 | 1,560 | 36,200 |
| 2022/09/26 | 1,575 | 1,575 | 1,557 | 1,562 | 43,700 |
| 2022/09/22 | 1,589 | 1,597 | 1,576 | 1,585 | 22,500 |
| 2022/09/21 | 1,605 | 1,620 | 1,596 | 1,596 | 23,300 |
| 2022/09/20 | 1,626 | 1,638 | 1,610 | 1,618 | 27,800 |
| 2022/09/16 | 1,597 | 1,616 | 1,597 | 1,609 | 20,500 |
| 2022/09/15 | 1,598 | 1,612 | 1,596 | 1,604 | 15,300 |
| 2022/09/14 | 1,624 | 1,624 | 1,595 | 1,595 | 31,000 |
| 2022/09/13 | 1,634 | 1,650 | 1,625 | 1,640 | 17,500 |
| 2022/09/12 | 1,634 | 1,634 | 1,625 | 1,626 | 7,000 |
| 2022/09/09 | 1,605 | 1,630 | 1,601 | 1,623 | 37,100 |
| 2022/09/08 | 1,588 | 1,614 | 1,580 | 1,614 | 32,400 |
| 2022/09/07 | 1,594 | 1,594 | 1,561 | 1,567 | 28,300 |
| 2022/09/06 | 1,601 | 1,611 | 1,591 | 1,596 | 31,600 |
| 2022/09/05 | 1,596 | 1,605 | 1,585 | 1,601 | 22,900 |
| 2022/09/02 | 1,596 | 1,606 | 1,586 | 1,598 | 31,000 |
| 2022/09/01 | 1,615 | 1,621 | 1,595 | 1,595 | 32,100 |
| 2022/08/31 | 1,653 | 1,653 | 1,639 | 1,639 | 15,200 |
| 2022/08/30 | 1,655 | 1,656 | 1,626 | 1,656 | 20,100 |
| 2022/08/29 | 1,640 | 1,640 | 1,621 | 1,621 | 32,900 |
| 2022/08/26 | 1,641 | 1,668 | 1,637 | 1,664 | 36,200 |
| 2022/08/25 | 1,607 | 1,638 | 1,604 | 1,638 | 19,800 |
| 2022/08/24 | 1,579 | 1,609 | 1,579 | 1,600 | 31,000 |
| 2022/08/23 | 1,578 | 1,582 | 1,573 | 1,579 | 26,000 |
| 2022/08/22 | 1,580 | 1,597 | 1,575 | 1,593 | 33,000 |
| 2022/08/19 | 1,619 | 1,619 | 1,593 | 1,593 | 32,000 |
| 2022/08/18 | 1,618 | 1,623 | 1,605 | 1,610 | 21,300 |
| 2022/08/17 | 1,616 | 1,627 | 1,610 | 1,624 | 43,900 |
| 2022/08/16 | 1,624 | 1,625 | 1,607 | 1,609 | 33,100 |
| 2022/08/15 | 1,656 | 1,656 | 1,618 | 1,624 | 46,900 |
| 2022/08/12 | 1,669 | 1,674 | 1,635 | 1,656 | 86,400 |
| 2022/08/10 | 1,678 | 1,682 | 1,655 | 1,669 | 34,400 |
| 2022/08/09 | 1,680 | 1,681 | 1,666 | 1,666 | 18,300 |
| 2022/08/08 | 1,677 | 1,687 | 1,656 | 1,677 | 29,500 |
| 2022/08/05 | 1,657 | 1,683 | 1,655 | 1,678 | 40,300 |
| 2022/08/04 | 1,674 | 1,674 | 1,654 | 1,660 | 34,700 |
| 2022/08/03 | 1,672 | 1,678 | 1,659 | 1,666 | 39,200 |
| 2022/08/02 | 1,693 | 1,693 | 1,672 | 1,676 | 48,800 |
| 2022/08/01 | 1,695 | 1,708 | 1,683 | 1,702 | 49,700 |
| 2022/07/29 | 1,720 | 1,720 | 1,674 | 1,682 | 41,300 |
| 2022/07/28 | 1,714 | 1,714 | 1,670 | 1,706 | 227,000 |
| 2022/07/27 | 1,719 | 1,719 | 1,695 | 1,695 | 28,300 |
| 2022/07/26 | 1,722 | 1,722 | 1,705 | 1,708 | 27,400 |
| 2022/07/25 | 1,705 | 1,717 | 1,698 | 1,711 | 27,300 |
| 2022/07/22 | 1,723 | 1,728 | 1,711 | 1,711 | 35,200 |
| 2022/07/21 | 1,695 | 1,726 | 1,676 | 1,722 | 68,200 |
| 2022/07/20 | 1,701 | 1,718 | 1,693 | 1,709 | 49,300 |
| 2022/07/19 | 1,688 | 1,690 | 1,662 | 1,682 | 28,100 |
| 2022/07/15 | 1,669 | 1,680 | 1,654 | 1,680 | 24,100 |
| 2022/07/14 | 1,668 | 1,670 | 1,642 | 1,655 | 39,300 |
| 2022/07/13 | 1,632 | 1,680 | 1,630 | 1,674 | 53,500 |
| 2022/07/12 | 1,675 | 1,675 | 1,631 | 1,632 | 49,000 |
| 2022/07/11 | 1,684 | 1,701 | 1,684 | 1,692 | 46,400 |
| 2022/07/08 | 1,674 | 1,700 | 1,650 | 1,662 | 70,300 |
| 2022/07/07 | 1,650 | 1,680 | 1,646 | 1,671 | 54,900 |
| 2022/07/06 | 1,636 | 1,648 | 1,630 | 1,642 | 34,200 |
| 2022/07/05 | 1,650 | 1,663 | 1,637 | 1,648 | 40,700 |
| 2022/07/04 | 1,650 | 1,657 | 1,636 | 1,653 | 29,900 |
| 2022/07/01 | 1,650 | 1,669 | 1,623 | 1,628 | 49,800 |
| 2022/06/30 | 1,655 | 1,662 | 1,644 | 1,650 | 44,100 |
| 2022/06/29 | 1,658 | 1,674 | 1,647 | 1,656 | 74,700 |
| 2022/06/28 | 1,641 | 1,669 | 1,624 | 1,662 | 77,400 |
| 2022/06/27 | 1,635 | 1,652 | 1,622 | 1,629 | 50,700 |
| 2022/06/24 | 1,601 | 1,616 | 1,588 | 1,595 | 47,700 |
| 2022/06/23 | 1,552 | 1,606 | 1,552 | 1,590 | 43,100 |
| 2022/06/22 | 1,558 | 1,569 | 1,551 | 1,557 | 26,200 |
| 2022/06/21 | 1,558 | 1,558 | 1,532 | 1,548 | 27,000 |
| 2022/06/20 | 1,541 | 1,566 | 1,503 | 1,515 | 45,100 |
| 2022/06/17 | 1,529 | 1,551 | 1,517 | 1,542 | 47,200 |
| 2022/06/16 | 1,550 | 1,578 | 1,544 | 1,551 | 41,500 |
| 2022/06/15 | 1,562 | 1,565 | 1,541 | 1,542 | 37,700 |
| 2022/06/14 | 1,560 | 1,571 | 1,539 | 1,562 | 60,300 |
| 2022/06/13 | 1,580 | 1,588 | 1,568 | 1,580 | 47,400 |
| 2022/06/10 | 1,627 | 1,633 | 1,600 | 1,607 | 56,100 |
| 2022/06/09 | 1,636 | 1,655 | 1,627 | 1,646 | 52,800 |
| 2022/06/08 | 1,625 | 1,647 | 1,625 | 1,639 | 49,400 |
| 2022/06/07 | 1,593 | 1,633 | 1,591 | 1,620 | 59,800 |
| 2022/06/06 | 1,586 | 1,600 | 1,576 | 1,593 | 49,400 |
| 2022/06/03 | 1,600 | 1,610 | 1,581 | 1,594 | 77,700 |
| 2022/06/02 | 1,566 | 1,597 | 1,555 | 1,590 | 86,300 |
| 2022/06/01 | 1,544 | 1,573 | 1,539 | 1,558 | 126,900 |
| 2022/05/31 | 1,485 | 1,548 | 1,477 | 1,548 | 591,700 |
| 2022/05/30 | 1,439 | 1,488 | 1,439 | 1,476 | 147,400 |
| 2022/05/27 | 1,419 | 1,425 | 1,406 | 1,425 | 78,400 |
| 2022/05/26 | 1,407 | 1,415 | 1,394 | 1,400 | 79,800 |
| 2022/05/25 | 1,401 | 1,410 | 1,393 | 1,408 | 107,400 |
| 2022/05/24 | 1,439 | 1,445 | 1,406 | 1,409 | 95,500 |
| 2022/05/23 | 1,441 | 1,456 | 1,430 | 1,456 | 75,400 |
| 2022/05/20 | 1,412 | 1,440 | 1,407 | 1,440 | 69,600 |
| 2022/05/19 | 1,415 | 1,424 | 1,395 | 1,404 | 140,800 |
| 2022/05/18 | 1,440 | 1,446 | 1,429 | 1,442 | 102,300 |
| 2022/05/17 | 1,428 | 1,445 | 1,414 | 1,441 | 80,500 |
| 2022/05/16 | 1,493 | 1,496 | 1,432 | 1,440 | 105,200 |
| 2022/05/13 | 1,478 | 1,493 | 1,446 | 1,485 | 146,800 |
| 2022/05/12 | 1,545 | 1,546 | 1,517 | 1,518 | 51,700 |
| 2022/05/11 | 1,569 | 1,573 | 1,552 | 1,560 | 39,500 |
| 2022/05/10 | 1,550 | 1,591 | 1,544 | 1,580 | 47,200 |
| 2022/05/09 | 1,602 | 1,602 | 1,550 | 1,550 | 58,200 |
| 2022/05/06 | 1,600 | 1,615 | 1,592 | 1,600 | 51,800 |
| 2022/05/02 | 1,586 | 1,612 | 1,585 | 1,605 | 25,900 |
| 2022/04/28 | 1,555 | 1,596 | 1,555 | 1,586 | 52,400 |
| 2022/04/27 | 1,585 | 1,585 | 1,551 | 1,560 | 64,300 |
| 2022/04/26 | 1,600 | 1,612 | 1,587 | 1,595 | 45,300 |
| 2022/04/25 | 1,603 | 1,608 | 1,587 | 1,590 | 46,600 |
| 2022/04/22 | 1,640 | 1,640 | 1,626 | 1,631 | 16,700 |
| 2022/04/21 | 1,648 | 1,671 | 1,645 | 1,665 | 23,100 |
| 2022/04/20 | 1,663 | 1,670 | 1,643 | 1,648 | 21,900 |
| 2022/04/19 | 1,649 | 1,664 | 1,633 | 1,648 | 21,900 |
| 2022/04/18 | 1,650 | 1,653 | 1,626 | 1,635 | 22,100 |
| 2022/04/15 | 1,680 | 1,681 | 1,658 | 1,670 | 16,000 |
| 2022/04/14 | 1,654 | 1,688 | 1,654 | 1,683 | 15,300 |
| 2022/04/13 | 1,635 | 1,648 | 1,635 | 1,647 | 21,700 |
| 2022/04/12 | 1,666 | 1,666 | 1,635 | 1,635 | 28,800 |
| 2022/04/11 | 1,684 | 1,684 | 1,651 | 1,665 | 28,000 |
| 2022/04/08 | 1,699 | 1,699 | 1,667 | 1,679 | 32,700 |
| 2022/04/07 | 1,688 | 1,702 | 1,669 | 1,689 | 34,200 |
| 2022/04/06 | 1,720 | 1,722 | 1,697 | 1,697 | 45,700 |
| 2022/04/05 | 1,742 | 1,752 | 1,733 | 1,742 | 30,300 |
| 2022/04/04 | 1,724 | 1,732 | 1,720 | 1,726 | 25,900 |
| 2022/04/01 | 1,725 | 1,725 | 1,702 | 1,725 | 37,000 |
| 2022/03/31 | 1,751 | 1,756 | 1,730 | 1,730 | 41,000 |
| 2022/03/30 | 1,800 | 1,800 | 1,754 | 1,767 | 31,800 |
| 2022/03/29 | 1,779 | 1,790 | 1,763 | 1,785 | 53,300 |
| 2022/03/28 | 1,787 | 1,789 | 1,770 | 1,774 | 24,000 |
| 2022/03/25 | 1,813 | 1,817 | 1,775 | 1,785 | 26,200 |
| 2022/03/24 | 1,801 | 1,801 | 1,780 | 1,795 | 50,100 |
| 2022/03/23 | 1,799 | 1,808 | 1,787 | 1,805 | 48,000 |
| 2022/03/22 | 1,790 | 1,795 | 1,768 | 1,780 | 33,000 |
| 2022/03/18 | 1,779 | 1,779 | 1,753 | 1,774 | 55,400 |
| 2022/03/17 | 1,766 | 1,791 | 1,760 | 1,784 | 50,700 |
| 2022/03/16 | 1,766 | 1,766 | 1,741 | 1,751 | 33,200 |
| 2022/03/15 | 1,730 | 1,766 | 1,730 | 1,759 | 27,900 |
| 2022/03/14 | 1,747 | 1,756 | 1,728 | 1,733 | 23,900 |
| 2022/03/11 | 1,740 | 1,751 | 1,726 | 1,732 | 43,900 |
| 2022/03/10 | 1,760 | 1,783 | 1,755 | 1,780 | 54,000 |
| 2022/03/09 | 1,760 | 1,760 | 1,711 | 1,715 | 32,300 |
| 2022/03/08 | 1,730 | 1,800 | 1,723 | 1,742 | 42,400 |
| 2022/03/07 | 1,789 | 1,789 | 1,735 | 1,744 | 46,600 |
| 2022/03/04 | 1,821 | 1,821 | 1,780 | 1,789 | 57,800 |
| 2022/03/03 | 1,858 | 1,860 | 1,825 | 1,825 | 27,400 |
| 2022/03/02 | 1,865 | 1,867 | 1,833 | 1,833 | 33,800 |
| 2022/03/01 | 1,919 | 1,920 | 1,883 | 1,894 | 31,500 |
| 2022/02/28 | 1,890 | 1,909 | 1,880 | 1,903 | 42,900 |
| 2022/02/25 | 1,894 | 1,904 | 1,876 | 1,887 | 30,500 |
| 2022/02/24 | 1,890 | 1,900 | 1,863 | 1,887 | 33,600 |
| 2022/02/22 | 1,910 | 1,919 | 1,875 | 1,881 | 43,100 |
| 2022/02/21 | 1,898 | 1,912 | 1,887 | 1,908 | 17,900 |
| 2022/02/18 | 1,916 | 1,931 | 1,910 | 1,927 | 20,700 |
| 2022/02/17 | 1,977 | 1,989 | 1,930 | 1,935 | 21,500 |
| 2022/02/16 | 1,981 | 2,002 | 1,972 | 1,977 | 26,400 |
| 2022/02/15 | 1,981 | 2,025 | 1,981 | 1,995 | 24,900 |
| 2022/02/14 | 2,003 | 2,003 | 1,972 | 1,981 | 21,700 |
| 2022/02/10 | 2,006 | 2,009 | 1,986 | 2,002 | 19,200 |
| 2022/02/09 | 2,009 | 2,011 | 1,985 | 1,996 | 25,800 |
| 2022/02/08 | 1,999 | 2,051 | 1,999 | 2,009 | 28,900 |
| 2022/02/07 | 1,996 | 2,035 | 1,991 | 2,013 | 28,000 |
| 2022/02/04 | 1,999 | 2,030 | 1,985 | 2,018 | 27,300 |
| 2022/02/03 | 2,041 | 2,058 | 2,022 | 2,025 | 27,700 |
| 2022/02/02 | 1,987 | 2,058 | 1,987 | 2,057 | 49,800 |
| 2022/02/01 | 1,999 | 2,024 | 1,971 | 1,987 | 31,100 |
| 2022/01/31 | 1,941 | 1,998 | 1,925 | 1,992 | 37,900 |
| 2022/01/28 | 1,907 | 1,940 | 1,896 | 1,924 | 32,700 |
| 2022/01/27 | 1,918 | 1,933 | 1,869 | 1,869 | 44,600 |
| 2022/01/26 | 1,905 | 1,930 | 1,900 | 1,926 | 28,900 |
| 2022/01/25 | 1,935 | 1,935 | 1,897 | 1,906 | 46,700 |
| 2022/01/24 | 1,903 | 1,957 | 1,878 | 1,940 | 32,200 |
| 2022/01/21 | 1,864 | 1,915 | 1,847 | 1,903 | 25,900 |
| 2022/01/20 | 1,869 | 1,896 | 1,860 | 1,863 | 37,900 |
| 2022/01/19 | 1,917 | 1,920 | 1,863 | 1,869 | 53,400 |
| 2022/01/18 | 1,970 | 1,974 | 1,932 | 1,943 | 23,600 |
| 2022/01/17 | 2,001 | 2,007 | 1,943 | 1,946 | 22,600 |
| 2022/01/14 | 2,020 | 2,024 | 1,972 | 1,979 | 51,300 |
| 2022/01/13 | 2,100 | 2,100 | 2,043 | 2,043 | 22,700 |
| 2022/01/12 | 2,100 | 2,120 | 2,083 | 2,111 | 28,000 |
| 2022/01/11 | 2,147 | 2,147 | 2,086 | 2,101 | 51,500 |
| 2022/01/07 | 2,187 | 2,197 | 2,112 | 2,125 | 42,700 |
| 2022/01/06 | 2,227 | 2,227 | 2,169 | 2,169 | 34,000 |
| 2022/01/05 | 2,295 | 2,295 | 2,228 | 2,246 | 36,000 |
| 2022/01/04 | 2,321 | 2,337 | 2,257 | 2,295 | 49,400 |