住江織物(3501)の株価時系列情報
住江織物(3501)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 |
---|---|---|---|---|---|
2012/12/28 | 172 | 172 | 171 | 171 | 70,000 |
2012/12/27 | 173 | 173 | 171 | 172 | 109,000 |
2012/12/26 | 170 | 172 | 168 | 171 | 152,000 |
2012/12/25 | 169 | 170 | 167 | 169 | 63,000 |
2012/12/21 | 168 | 169 | 166 | 168 | 81,000 |
2012/12/20 | 169 | 169 | 167 | 167 | 117,000 |
2012/12/19 | 170 | 172 | 169 | 170 | 201,000 |
2012/12/18 | 164 | 168 | 164 | 167 | 146,000 |
2012/12/17 | 164 | 166 | 164 | 164 | 116,000 |
2012/12/14 | 163 | 164 | 162 | 162 | 112,000 |
2012/12/13 | 167 | 167 | 164 | 164 | 72,000 |
2012/12/12 | 163 | 164 | 162 | 164 | 46,000 |
2012/12/11 | 162 | 163 | 162 | 163 | 53,000 |
2012/12/10 | 164 | 164 | 162 | 164 | 92,000 |
2012/12/07 | 168 | 168 | 163 | 165 | 128,000 |
2012/12/06 | 167 | 168 | 164 | 166 | 157,000 |
2012/12/05 | 157 | 168 | 157 | 165 | 415,000 |
2012/12/04 | 158 | 158 | 157 | 158 | 54,000 |
2012/12/03 | 156 | 158 | 154 | 158 | 64,000 |
2012/11/30 | 156 | 157 | 154 | 155 | 75,000 |
2012/11/29 | 154 | 157 | 153 | 157 | 128,000 |
2012/11/28 | 155 | 155 | 153 | 155 | 294,000 |
2012/11/27 | 155 | 158 | 154 | 158 | 446,000 |
2012/11/26 | 156 | 157 | 154 | 155 | 211,000 |
2012/11/22 | 153 | 155 | 153 | 155 | 85,000 |
2012/11/21 | 153 | 154 | 152 | 153 | 47,000 |
2012/11/20 | 153 | 153 | 150 | 153 | 188,000 |
2012/11/19 | 149 | 151 | 149 | 150 | 86,000 |
2012/11/16 | 147 | 149 | 147 | 149 | 33,000 |
2012/11/15 | 145 | 149 | 145 | 147 | 84,000 |
2012/11/14 | 147 | 147 | 144 | 144 | 31,000 |
2012/11/13 | 148 | 148 | 145 | 145 | 60,000 |
2012/11/12 | 148 | 148 | 146 | 148 | 51,000 |
2012/11/09 | 150 | 150 | 148 | 148 | 133,000 |
2012/11/08 | 148 | 152 | 148 | 152 | 122,000 |
2012/11/07 | 153 | 153 | 147 | 150 | 104,000 |
2012/11/06 | 151 | 153 | 150 | 150 | 175,000 |
2012/11/05 | 147 | 150 | 147 | 149 | 25,000 |
2012/11/02 | 147 | 149 | 147 | 149 | 43,000 |
2012/11/01 | 148 | 149 | 146 | 148 | 21,000 |
2012/10/31 | 143 | 149 | 143 | 148 | 71,000 |
2012/10/30 | 146 | 147 | 140 | 140 | 115,000 |
2012/10/29 | 147 | 148 | 145 | 147 | 85,000 |
2012/10/26 | 150 | 150 | 146 | 148 | 38,000 |
2012/10/25 | 148 | 150 | 147 | 150 | 50,000 |
2012/10/24 | 151 | 151 | 147 | 148 | 36,000 |
2012/10/23 | 152 | 152 | 149 | 151 | 25,000 |
2012/10/22 | 150 | 151 | 150 | 150 | 31,000 |
2012/10/19 | 150 | 152 | 150 | 151 | 48,000 |
2012/10/18 | 148 | 150 | 148 | 149 | 68,000 |
2012/10/17 | 145 | 147 | 145 | 147 | 26,000 |
2012/10/16 | 141 | 144 | 141 | 143 | 56,000 |
2012/10/15 | 145 | 145 | 138 | 141 | 174,000 |
2012/10/12 | 144 | 150 | 144 | 147 | 66,000 |
2012/10/11 | 146 | 146 | 144 | 144 | 97,000 |
2012/10/10 | 150 | 150 | 147 | 147 | 43,000 |
2012/10/09 | 150 | 150 | 148 | 150 | 53,000 |
2012/10/05 | 147 | 149 | 147 | 149 | 41,000 |
2012/10/04 | 146 | 148 | 146 | 148 | 33,000 |
2012/10/03 | 147 | 148 | 146 | 147 | 36,000 |
2012/10/02 | 148 | 148 | 147 | 147 | 48,000 |
2012/10/01 | 149 | 149 | 147 | 147 | 74,000 |
2012/09/28 | 149 | 150 | 148 | 148 | 83,000 |
2012/09/27 | 150 | 150 | 148 | 150 | 43,000 |
2012/09/26 | 152 | 152 | 149 | 150 | 61,000 |
2012/09/25 | 153 | 153 | 150 | 153 | 68,000 |
2012/09/24 | 150 | 151 | 149 | 151 | 48,000 |
2012/09/21 | 150 | 153 | 148 | 151 | 135,000 |
2012/09/20 | 154 | 154 | 151 | 151 | 38,000 |
2012/09/19 | 153 | 154 | 151 | 154 | 69,000 |
2012/09/18 | 155 | 155 | 152 | 153 | 36,000 |
2012/09/14 | 152 | 154 | 150 | 154 | 91,000 |
2012/09/13 | 150 | 151 | 148 | 151 | 42,000 |
2012/09/12 | 150 | 150 | 148 | 150 | 48,000 |
2012/09/11 | 152 | 152 | 149 | 149 | 44,000 |
2012/09/10 | 157 | 157 | 150 | 150 | 97,000 |
2012/09/07 | 150 | 150 | 146 | 150 | 73,000 |
2012/09/06 | 150 | 150 | 146 | 147 | 65,000 |
2012/09/05 | 151 | 151 | 149 | 150 | 66,000 |
2012/09/04 | 152 | 153 | 151 | 153 | 32,000 |
2012/09/03 | 152 | 155 | 151 | 152 | 76,000 |
2012/08/31 | 154 | 154 | 152 | 152 | 65,000 |
2012/08/30 | 157 | 157 | 154 | 154 | 29,000 |
2012/08/29 | 155 | 156 | 154 | 155 | 40,000 |
2012/08/28 | 155 | 155 | 152 | 154 | 51,000 |
2012/08/27 | 158 | 158 | 153 | 154 | 118,000 |
2012/08/24 | 161 | 161 | 157 | 158 | 52,000 |
2012/08/23 | 159 | 161 | 159 | 161 | 44,000 |
2012/08/22 | 159 | 161 | 157 | 159 | 144,000 |
2012/08/21 | 159 | 161 | 159 | 160 | 46,000 |
2012/08/20 | 164 | 164 | 160 | 161 | 89,000 |
2012/08/17 | 165 | 165 | 162 | 164 | 51,000 |
2012/08/16 | 164 | 164 | 162 | 164 | 81,000 |
2012/08/15 | 167 | 167 | 164 | 164 | 43,000 |
2012/08/14 | 163 | 166 | 162 | 166 | 97,000 |
2012/08/13 | 165 | 165 | 163 | 164 | 37,000 |
2012/08/10 | 166 | 168 | 162 | 164 | 215,000 |
2012/08/09 | 163 | 165 | 162 | 165 | 145,000 |
2012/08/08 | 162 | 163 | 161 | 163 | 173,000 |
2012/08/07 | 159 | 163 | 157 | 162 | 357,000 |
2012/08/06 | 156 | 159 | 152 | 159 | 199,000 |
2012/08/03 | 155 | 155 | 153 | 155 | 85,000 |
2012/08/02 | 156 | 157 | 155 | 156 | 84,000 |
2012/08/01 | 155 | 158 | 154 | 157 | 91,000 |
2012/07/31 | 153 | 156 | 153 | 155 | 105,000 |
2012/07/30 | 159 | 159 | 153 | 155 | 223,000 |
2012/07/27 | 159 | 161 | 157 | 157 | 316,000 |
2012/07/26 | 155 | 158 | 154 | 158 | 301,000 |
2012/07/25 | 154 | 157 | 151 | 154 | 405,000 |
2012/07/24 | 153 | 156 | 153 | 153 | 223,000 |
2012/07/23 | 153 | 156 | 152 | 153 | 296,000 |
2012/07/20 | 154 | 157 | 153 | 154 | 450,000 |
2012/07/19 | 152 | 156 | 150 | 155 | 591,000 |
2012/07/18 | 152 | 153 | 148 | 153 | 1,595,000 |
2012/07/17 | 158 | 164 | 153 | 154 | 6,218,000 |
2012/07/13 | 137 | 140 | 136 | 138 | 44,000 |
2012/07/12 | 140 | 140 | 138 | 139 | 30,000 |
2012/07/11 | 141 | 142 | 139 | 142 | 30,000 |
2012/07/10 | 145 | 145 | 142 | 142 | 38,000 |
2012/07/09 | 142 | 144 | 140 | 143 | 53,000 |
2012/07/06 | 144 | 145 | 143 | 144 | 25,000 |
2012/07/05 | 145 | 146 | 143 | 145 | 43,000 |
2012/07/04 | 147 | 148 | 145 | 145 | 26,000 |
2012/07/03 | 147 | 148 | 146 | 146 | 56,000 |
2012/07/02 | 148 | 148 | 146 | 146 | 33,000 |
2012/06/29 | 143 | 146 | 143 | 145 | 45,000 |
2012/06/28 | 144 | 145 | 143 | 145 | 37,000 |
2012/06/27 | 141 | 142 | 140 | 141 | 34,000 |
2012/06/26 | 141 | 144 | 141 | 141 | 35,000 |
2012/06/25 | 144 | 145 | 143 | 144 | 89,000 |
2012/06/22 | 146 | 146 | 143 | 146 | 49,000 |
2012/06/21 | 144 | 146 | 144 | 145 | 48,000 |
2012/06/20 | 143 | 144 | 142 | 143 | 27,000 |
2012/06/19 | 140 | 143 | 140 | 143 | 21,000 |
2012/06/18 | 143 | 143 | 140 | 141 | 84,000 |
2012/06/15 | 141 | 142 | 138 | 139 | 26,000 |
2012/06/14 | 142 | 142 | 139 | 141 | 39,000 |
2012/06/13 | 142 | 143 | 140 | 141 | 28,000 |
2012/06/12 | 140 | 142 | 138 | 142 | 71,000 |
2012/06/11 | 144 | 147 | 142 | 142 | 72,000 |
2012/06/08 | 145 | 145 | 142 | 144 | 131,000 |
2012/06/07 | 141 | 143 | 141 | 143 | 57,000 |
2012/06/06 | 137 | 140 | 136 | 140 | 109,000 |
2012/06/05 | 130 | 134 | 130 | 134 | 81,000 |
2012/06/04 | 135 | 135 | 130 | 131 | 121,000 |
2012/06/01 | 138 | 138 | 133 | 135 | 59,000 |
2012/05/31 | 136 | 138 | 136 | 138 | 29,000 |
2012/05/30 | 139 | 139 | 138 | 139 | 49,000 |
2012/05/29 | 135 | 139 | 135 | 138 | 136,000 |
2012/05/28 | 141 | 142 | 138 | 138 | 242,000 |
2012/05/25 | 143 | 144 | 141 | 143 | 57,000 |
2012/05/24 | 144 | 144 | 142 | 143 | 32,000 |
2012/05/23 | 144 | 144 | 142 | 143 | 50,000 |
2012/05/22 | 144 | 145 | 143 | 144 | 63,000 |
2012/05/21 | 143 | 144 | 140 | 143 | 86,000 |
2012/05/18 | 138 | 139 | 137 | 137 | 50,000 |
2012/05/17 | 138 | 140 | 137 | 139 | 57,000 |
2012/05/16 | 139 | 139 | 137 | 137 | 51,000 |
2012/05/15 | 140 | 140 | 135 | 139 | 89,000 |
2012/05/14 | 146 | 146 | 139 | 141 | 76,000 |
2012/05/11 | 148 | 149 | 145 | 145 | 45,000 |
2012/05/10 | 147 | 148 | 142 | 148 | 78,000 |
2012/05/09 | 153 | 153 | 149 | 149 | 101,000 |
2012/05/08 | 153 | 154 | 152 | 154 | 46,000 |
2012/05/07 | 155 | 156 | 151 | 153 | 116,000 |
2012/05/02 | 157 | 159 | 156 | 157 | 43,000 |
2012/05/01 | 162 | 162 | 157 | 157 | 90,000 |
2012/04/27 | 163 | 164 | 161 | 164 | 78,000 |
2012/04/26 | 164 | 164 | 162 | 164 | 30,000 |
2012/04/25 | 164 | 164 | 162 | 163 | 27,000 |
2012/04/24 | 163 | 163 | 161 | 162 | 42,000 |
2012/04/23 | 164 | 164 | 163 | 163 | 46,000 |
2012/04/20 | 164 | 164 | 162 | 164 | 31,000 |
2012/04/19 | 165 | 167 | 164 | 164 | 72,000 |
2012/04/18 | 163 | 165 | 163 | 164 | 54,000 |
2012/04/17 | 161 | 162 | 160 | 160 | 39,000 |
2012/04/16 | 161 | 162 | 159 | 161 | 64,000 |
2012/04/13 | 161 | 164 | 161 | 161 | 77,000 |
2012/04/12 | 160 | 162 | 157 | 161 | 76,000 |
2012/04/11 | 157 | 159 | 157 | 158 | 127,000 |
2012/04/10 | 159 | 164 | 159 | 160 | 135,000 |
2012/04/09 | 161 | 161 | 156 | 159 | 213,000 |
2012/04/06 | 168 | 168 | 160 | 162 | 251,000 |
2012/04/05 | 166 | 169 | 165 | 167 | 189,000 |
2012/04/04 | 176 | 178 | 171 | 171 | 174,000 |
2012/04/03 | 180 | 180 | 176 | 177 | 188,000 |
2012/04/02 | 183 | 187 | 180 | 180 | 254,000 |
2012/03/30 | 180 | 185 | 177 | 182 | 198,000 |
2012/03/29 | 178 | 180 | 178 | 179 | 101,000 |
2012/03/28 | 182 | 183 | 179 | 179 | 203,000 |
2012/03/27 | 183 | 184 | 180 | 183 | 159,000 |
2012/03/26 | 184 | 184 | 180 | 182 | 247,000 |
2012/03/23 | 177 | 188 | 177 | 185 | 971,000 |
2012/03/22 | 177 | 181 | 176 | 177 | 181,000 |
2012/03/21 | 179 | 179 | 176 | 177 | 174,000 |
2012/03/19 | 180 | 183 | 178 | 179 | 482,000 |
2012/03/16 | 165 | 183 | 165 | 180 | 790,000 |
2012/03/15 | 167 | 168 | 164 | 164 | 93,000 |
2012/03/14 | 171 | 172 | 167 | 167 | 104,000 |
2012/03/13 | 169 | 171 | 167 | 167 | 158,000 |
2012/03/12 | 172 | 174 | 170 | 171 | 277,000 |
2012/03/09 | 166 | 168 | 164 | 168 | 212,000 |
2012/03/08 | 162 | 164 | 162 | 162 | 65,000 |
2012/03/07 | 158 | 162 | 158 | 160 | 95,000 |
2012/03/06 | 161 | 161 | 158 | 159 | 93,000 |
2012/03/05 | 164 | 164 | 161 | 162 | 37,000 |
2012/03/02 | 165 | 165 | 164 | 164 | 26,000 |
2012/03/01 | 167 | 168 | 161 | 165 | 89,000 |
2012/02/29 | 168 | 169 | 164 | 165 | 128,000 |
2012/02/28 | 163 | 168 | 163 | 168 | 201,000 |
2012/02/27 | 168 | 168 | 166 | 168 | 117,000 |
2012/02/24 | 170 | 170 | 166 | 166 | 234,000 |
2012/02/23 | 162 | 169 | 162 | 166 | 709,000 |
2012/02/22 | 153 | 158 | 153 | 158 | 190,000 |
2012/02/21 | 151 | 153 | 151 | 151 | 70,000 |
2012/02/20 | 153 | 155 | 151 | 151 | 72,000 |
2012/02/17 | 156 | 157 | 153 | 153 | 76,000 |
2012/02/16 | 154 | 155 | 154 | 154 | 70,000 |
2012/02/15 | 154 | 155 | 153 | 154 | 110,000 |
2012/02/14 | 153 | 154 | 152 | 154 | 21,000 |
2012/02/13 | 151 | 154 | 151 | 152 | 37,000 |
2012/02/10 | 158 | 158 | 152 | 152 | 68,000 |
2012/02/09 | 156 | 157 | 154 | 157 | 53,000 |
2012/02/08 | 153 | 155 | 153 | 155 | 14,000 |
2012/02/07 | 154 | 154 | 152 | 153 | 49,000 |
2012/02/06 | 153 | 155 | 152 | 152 | 67,000 |
2012/02/03 | 158 | 158 | 152 | 153 | 87,000 |
2012/02/02 | 156 | 158 | 156 | 158 | 30,000 |
2012/02/01 | 155 | 156 | 152 | 156 | 140,000 |
2012/01/31 | 155 | 156 | 154 | 155 | 92,000 |
2012/01/30 | 150 | 155 | 149 | 153 | 124,000 |
2012/01/27 | 150 | 152 | 149 | 150 | 126,000 |
2012/01/26 | 155 | 155 | 153 | 153 | 82,000 |
2012/01/25 | 158 | 158 | 155 | 156 | 106,000 |
2012/01/24 | 159 | 159 | 156 | 157 | 115,000 |
2012/01/23 | 157 | 159 | 155 | 158 | 133,000 |
2012/01/20 | 154 | 157 | 154 | 157 | 209,000 |
2012/01/19 | 153 | 156 | 150 | 154 | 290,000 |
2012/01/18 | 153 | 155 | 151 | 152 | 400,000 |
2012/01/17 | 149 | 153 | 149 | 152 | 251,000 |
2012/01/16 | 145 | 149 | 142 | 149 | 179,000 |
2012/01/13 | 144 | 146 | 143 | 146 | 143,000 |
2012/01/12 | 141 | 148 | 140 | 143 | 405,000 |
2012/01/11 | 137 | 142 | 136 | 139 | 178,000 |
2012/01/10 | 135 | 138 | 135 | 138 | 66,000 |
2012/01/06 | 139 | 139 | 136 | 136 | 51,000 |
2012/01/05 | 140 | 140 | 137 | 138 | 78,000 |
2012/01/04 | 136 | 140 | 136 | 139 | 86,000 |