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 |
|---|---|---|---|---|---|
| 2013/12/30 | 290 | 291 | 287 | 290 | 78,000 |
| 2013/12/27 | 284 | 289 | 282 | 288 | 139,000 |
| 2013/12/26 | 279 | 284 | 275 | 282 | 113,000 |
| 2013/12/25 | 281 | 281 | 275 | 279 | 180,000 |
| 2013/12/24 | 281 | 283 | 280 | 281 | 162,000 |
| 2013/12/20 | 284 | 284 | 281 | 281 | 98,000 |
| 2013/12/19 | 281 | 285 | 281 | 284 | 203,000 |
| 2013/12/18 | 279 | 280 | 275 | 280 | 74,000 |
| 2013/12/17 | 281 | 283 | 279 | 279 | 100,000 |
| 2013/12/16 | 280 | 282 | 279 | 281 | 77,000 |
| 2013/12/13 | 280 | 283 | 280 | 281 | 191,000 |
| 2013/12/12 | 279 | 283 | 279 | 281 | 176,000 |
| 2013/12/11 | 280 | 283 | 280 | 281 | 125,000 |
| 2013/12/10 | 292 | 292 | 285 | 285 | 84,000 |
| 2013/12/09 | 290 | 292 | 287 | 289 | 22,000 |
| 2013/12/06 | 289 | 289 | 281 | 286 | 105,000 |
| 2013/12/05 | 290 | 292 | 288 | 289 | 180,000 |
| 2013/12/04 | 289 | 291 | 288 | 290 | 117,000 |
| 2013/12/03 | 294 | 294 | 290 | 291 | 103,000 |
| 2013/12/02 | 292 | 294 | 292 | 293 | 91,000 |
| 2013/11/29 | 292 | 295 | 292 | 292 | 73,000 |
| 2013/11/28 | 291 | 295 | 290 | 294 | 124,000 |
| 2013/11/27 | 289 | 291 | 286 | 290 | 107,000 |
| 2013/11/26 | 294 | 294 | 291 | 293 | 156,000 |
| 2013/11/25 | 291 | 296 | 290 | 294 | 231,000 |
| 2013/11/22 | 291 | 291 | 290 | 291 | 96,000 |
| 2013/11/21 | 290 | 292 | 289 | 291 | 84,000 |
| 2013/11/20 | 291 | 291 | 290 | 291 | 57,000 |
| 2013/11/19 | 292 | 293 | 290 | 291 | 73,000 |
| 2013/11/18 | 289 | 292 | 289 | 291 | 162,000 |
| 2013/11/15 | 286 | 289 | 286 | 287 | 116,000 |
| 2013/11/14 | 286 | 286 | 283 | 284 | 133,000 |
| 2013/11/13 | 285 | 285 | 283 | 284 | 61,000 |
| 2013/11/12 | 286 | 287 | 284 | 285 | 108,000 |
| 2013/11/11 | 284 | 286 | 279 | 282 | 93,000 |
| 2013/11/08 | 284 | 287 | 279 | 285 | 90,000 |
| 2013/11/07 | 290 | 290 | 284 | 287 | 98,000 |
| 2013/11/06 | 280 | 288 | 280 | 288 | 154,000 |
| 2013/11/05 | 282 | 285 | 282 | 283 | 100,000 |
| 2013/11/01 | 288 | 289 | 275 | 283 | 148,000 |
| 2013/10/31 | 285 | 292 | 282 | 290 | 227,000 |
| 2013/10/30 | 289 | 293 | 286 | 287 | 256,000 |
| 2013/10/29 | 282 | 289 | 278 | 287 | 311,000 |
| 2013/10/28 | 281 | 283 | 273 | 278 | 148,000 |
| 2013/10/25 | 283 | 283 | 279 | 279 | 163,000 |
| 2013/10/24 | 279 | 283 | 275 | 283 | 158,000 |
| 2013/10/23 | 290 | 291 | 277 | 280 | 329,000 |
| 2013/10/22 | 285 | 298 | 284 | 292 | 577,000 |
| 2013/10/21 | 273 | 284 | 272 | 283 | 287,000 |
| 2013/10/18 | 275 | 275 | 270 | 273 | 338,000 |
| 2013/10/17 | 270 | 276 | 268 | 275 | 491,000 |
| 2013/10/16 | 260 | 269 | 260 | 268 | 314,000 |
| 2013/10/15 | 257 | 262 | 256 | 259 | 379,000 |
| 2013/10/11 | 248 | 254 | 248 | 253 | 175,000 |
| 2013/10/10 | 244 | 244 | 242 | 244 | 59,000 |
| 2013/10/09 | 237 | 241 | 236 | 241 | 81,000 |
| 2013/10/08 | 236 | 238 | 235 | 237 | 77,000 |
| 2013/10/07 | 238 | 241 | 237 | 239 | 97,000 |
| 2013/10/04 | 240 | 240 | 237 | 237 | 74,000 |
| 2013/10/03 | 246 | 247 | 242 | 243 | 83,000 |
| 2013/10/02 | 252 | 252 | 248 | 249 | 78,000 |
| 2013/10/01 | 253 | 256 | 252 | 252 | 89,000 |
| 2013/09/30 | 255 | 255 | 251 | 252 | 66,000 |
| 2013/09/27 | 257 | 258 | 255 | 256 | 86,000 |
| 2013/09/26 | 252 | 257 | 252 | 257 | 114,000 |
| 2013/09/25 | 257 | 257 | 253 | 255 | 105,000 |
| 2013/09/24 | 253 | 258 | 252 | 256 | 98,000 |
| 2013/09/20 | 253 | 254 | 250 | 252 | 123,000 |
| 2013/09/19 | 249 | 252 | 248 | 252 | 90,000 |
| 2013/09/18 | 248 | 250 | 245 | 247 | 73,000 |
| 2013/09/17 | 247 | 249 | 246 | 247 | 83,000 |
| 2013/09/13 | 244 | 249 | 244 | 247 | 114,000 |
| 2013/09/12 | 249 | 249 | 243 | 247 | 48,000 |
| 2013/09/11 | 248 | 250 | 246 | 249 | 134,000 |
| 2013/09/10 | 241 | 245 | 239 | 244 | 113,000 |
| 2013/09/09 | 237 | 239 | 236 | 239 | 63,000 |
| 2013/09/06 | 236 | 236 | 232 | 234 | 49,000 |
| 2013/09/05 | 240 | 241 | 234 | 236 | 61,000 |
| 2013/09/04 | 236 | 239 | 236 | 239 | 35,000 |
| 2013/09/03 | 233 | 237 | 233 | 236 | 50,000 |
| 2013/09/02 | 225 | 233 | 224 | 231 | 166,000 |
| 2013/08/30 | 238 | 238 | 229 | 229 | 101,000 |
| 2013/08/29 | 241 | 241 | 237 | 238 | 45,000 |
| 2013/08/28 | 238 | 246 | 235 | 241 | 98,000 |
| 2013/08/27 | 247 | 247 | 242 | 243 | 30,000 |
| 2013/08/26 | 247 | 247 | 246 | 246 | 14,000 |
| 2013/08/23 | 247 | 248 | 245 | 248 | 76,000 |
| 2013/08/22 | 241 | 244 | 240 | 244 | 50,000 |
| 2013/08/21 | 243 | 243 | 241 | 241 | 73,000 |
| 2013/08/20 | 246 | 247 | 243 | 243 | 52,000 |
| 2013/08/19 | 248 | 248 | 246 | 247 | 30,000 |
| 2013/08/16 | 246 | 247 | 246 | 246 | 67,000 |
| 2013/08/15 | 251 | 251 | 246 | 246 | 74,000 |
| 2013/08/14 | 250 | 253 | 249 | 253 | 82,000 |
| 2013/08/13 | 250 | 251 | 247 | 250 | 84,000 |
| 2013/08/12 | 245 | 249 | 243 | 249 | 76,000 |
| 2013/08/09 | 249 | 249 | 240 | 243 | 84,000 |
| 2013/08/08 | 247 | 250 | 245 | 246 | 135,000 |
| 2013/08/07 | 252 | 254 | 250 | 250 | 88,000 |
| 2013/08/06 | 255 | 257 | 251 | 256 | 76,000 |
| 2013/08/05 | 259 | 259 | 255 | 256 | 55,000 |
| 2013/08/02 | 255 | 260 | 255 | 260 | 193,000 |
| 2013/08/01 | 245 | 253 | 243 | 252 | 173,000 |
| 2013/07/31 | 245 | 246 | 240 | 243 | 104,000 |
| 2013/07/30 | 234 | 246 | 231 | 244 | 104,000 |
| 2013/07/29 | 241 | 241 | 231 | 235 | 110,000 |
| 2013/07/26 | 242 | 243 | 240 | 241 | 142,000 |
| 2013/07/25 | 250 | 251 | 244 | 245 | 82,000 |
| 2013/07/24 | 249 | 251 | 247 | 248 | 44,000 |
| 2013/07/23 | 247 | 248 | 245 | 247 | 93,000 |
| 2013/07/22 | 252 | 253 | 246 | 249 | 140,000 |
| 2013/07/19 | 259 | 259 | 245 | 250 | 209,000 |
| 2013/07/18 | 257 | 260 | 257 | 258 | 125,000 |
| 2013/07/17 | 257 | 260 | 255 | 259 | 162,000 |
| 2013/07/16 | 273 | 273 | 259 | 260 | 420,000 |
| 2013/07/12 | 258 | 265 | 256 | 264 | 283,000 |
| 2013/07/11 | 251 | 256 | 248 | 253 | 114,000 |
| 2013/07/10 | 253 | 256 | 252 | 254 | 91,000 |
| 2013/07/09 | 251 | 253 | 243 | 251 | 129,000 |
| 2013/07/08 | 250 | 252 | 243 | 243 | 105,000 |
| 2013/07/05 | 246 | 248 | 244 | 246 | 70,000 |
| 2013/07/04 | 239 | 244 | 238 | 242 | 86,000 |
| 2013/07/03 | 244 | 244 | 241 | 241 | 75,000 |
| 2013/07/02 | 243 | 247 | 238 | 244 | 140,000 |
| 2013/07/01 | 234 | 243 | 231 | 242 | 95,000 |
| 2013/06/28 | 227 | 233 | 223 | 230 | 149,000 |
| 2013/06/27 | 224 | 229 | 215 | 220 | 103,000 |
| 2013/06/26 | 233 | 233 | 220 | 222 | 116,000 |
| 2013/06/25 | 230 | 230 | 223 | 227 | 104,000 |
| 2013/06/24 | 236 | 237 | 227 | 229 | 75,000 |
| 2013/06/21 | 230 | 232 | 228 | 231 | 87,000 |
| 2013/06/20 | 236 | 241 | 233 | 240 | 114,000 |
| 2013/06/19 | 237 | 240 | 226 | 234 | 160,000 |
| 2013/06/18 | 230 | 237 | 230 | 236 | 133,000 |
| 2013/06/17 | 223 | 230 | 220 | 230 | 107,000 |
| 2013/06/14 | 228 | 233 | 223 | 223 | 400,000 |
| 2013/06/13 | 217 | 227 | 215 | 226 | 296,000 |
| 2013/06/12 | 219 | 227 | 218 | 222 | 147,000 |
| 2013/06/11 | 221 | 229 | 220 | 221 | 58,000 |
| 2013/06/10 | 235 | 235 | 224 | 224 | 211,000 |
| 2013/06/07 | 222 | 223 | 204 | 214 | 214,000 |
| 2013/06/06 | 227 | 237 | 219 | 222 | 191,000 |
| 2013/06/05 | 228 | 242 | 228 | 230 | 105,000 |
| 2013/06/04 | 223 | 235 | 221 | 234 | 221,000 |
| 2013/06/03 | 239 | 239 | 229 | 229 | 166,000 |
| 2013/05/31 | 245 | 247 | 237 | 239 | 141,000 |
| 2013/05/30 | 251 | 253 | 233 | 235 | 208,000 |
| 2013/05/29 | 252 | 257 | 246 | 253 | 240,000 |
| 2013/05/28 | 247 | 257 | 246 | 253 | 504,000 |
| 2013/05/27 | 247 | 251 | 243 | 247 | 227,000 |
| 2013/05/24 | 265 | 270 | 247 | 258 | 390,000 |
| 2013/05/23 | 282 | 283 | 261 | 263 | 454,000 |
| 2013/05/22 | 281 | 285 | 280 | 281 | 191,000 |
| 2013/05/21 | 284 | 284 | 277 | 280 | 194,000 |
| 2013/05/20 | 284 | 284 | 277 | 283 | 200,000 |
| 2013/05/17 | 263 | 285 | 263 | 279 | 564,000 |
| 2013/05/16 | 280 | 282 | 253 | 260 | 771,000 |
| 2013/05/15 | 300 | 302 | 282 | 285 | 603,000 |
| 2013/05/14 | 301 | 302 | 296 | 297 | 235,000 |
| 2013/05/13 | 299 | 302 | 295 | 299 | 472,000 |
| 2013/05/10 | 297 | 298 | 291 | 292 | 225,000 |
| 2013/05/09 | 300 | 303 | 288 | 289 | 337,000 |
| 2013/05/08 | 297 | 305 | 296 | 297 | 492,000 |
| 2013/05/07 | 295 | 299 | 293 | 296 | 276,000 |
| 2013/05/02 | 293 | 297 | 286 | 290 | 207,000 |
| 2013/05/01 | 297 | 301 | 287 | 296 | 516,000 |
| 2013/04/30 | 287 | 299 | 286 | 297 | 675,000 |
| 2013/04/26 | 285 | 289 | 277 | 284 | 907,000 |
| 2013/04/25 | 269 | 283 | 269 | 282 | 1,093,000 |
| 2013/04/24 | 269 | 269 | 265 | 266 | 182,000 |
| 2013/04/23 | 266 | 267 | 264 | 264 | 169,000 |
| 2013/04/22 | 261 | 268 | 261 | 267 | 276,000 |
| 2013/04/19 | 260 | 263 | 258 | 259 | 214,000 |
| 2013/04/18 | 258 | 263 | 258 | 259 | 238,000 |
| 2013/04/17 | 267 | 269 | 262 | 263 | 202,000 |
| 2013/04/16 | 256 | 270 | 256 | 266 | 369,000 |
| 2013/04/15 | 262 | 268 | 255 | 264 | 552,000 |
| 2013/04/12 | 277 | 280 | 270 | 278 | 498,000 |
| 2013/04/11 | 280 | 283 | 269 | 274 | 621,000 |
| 2013/04/10 | 272 | 287 | 269 | 277 | 1,869,000 |
| 2013/04/09 | 274 | 274 | 258 | 262 | 534,000 |
| 2013/04/08 | 265 | 271 | 265 | 271 | 775,000 |
| 2013/04/05 | 257 | 260 | 248 | 260 | 671,000 |
| 2013/04/04 | 254 | 264 | 246 | 250 | 671,000 |
| 2013/04/03 | 253 | 261 | 250 | 256 | 562,000 |
| 2013/04/02 | 245 | 249 | 231 | 247 | 648,000 |
| 2013/04/01 | 271 | 278 | 253 | 253 | 2,572,000 |
| 2013/03/29 | 236 | 255 | 230 | 249 | 1,406,000 |
| 2013/03/28 | 230 | 234 | 229 | 233 | 247,000 |
| 2013/03/27 | 224 | 232 | 223 | 227 | 180,000 |
| 2013/03/26 | 223 | 225 | 222 | 224 | 113,000 |
| 2013/03/25 | 232 | 233 | 224 | 225 | 158,000 |
| 2013/03/22 | 230 | 236 | 227 | 230 | 145,000 |
| 2013/03/21 | 226 | 240 | 225 | 232 | 472,000 |
| 2013/03/19 | 225 | 225 | 224 | 224 | 99,000 |
| 2013/03/18 | 223 | 223 | 220 | 222 | 103,000 |
| 2013/03/15 | 216 | 226 | 216 | 223 | 284,000 |
| 2013/03/14 | 216 | 219 | 215 | 216 | 206,000 |
| 2013/03/13 | 214 | 218 | 214 | 216 | 170,000 |
| 2013/03/12 | 228 | 228 | 215 | 216 | 313,000 |
| 2013/03/11 | 225 | 227 | 223 | 224 | 111,000 |
| 2013/03/08 | 222 | 226 | 219 | 223 | 328,000 |
| 2013/03/07 | 221 | 228 | 220 | 222 | 320,000 |
| 2013/03/06 | 222 | 222 | 217 | 219 | 129,000 |
| 2013/03/05 | 222 | 223 | 213 | 215 | 249,000 |
| 2013/03/04 | 226 | 228 | 220 | 223 | 136,000 |
| 2013/03/01 | 225 | 227 | 223 | 225 | 59,000 |
| 2013/02/28 | 224 | 228 | 220 | 228 | 136,000 |
| 2013/02/27 | 227 | 227 | 218 | 219 | 175,000 |
| 2013/02/26 | 219 | 230 | 217 | 223 | 348,000 |
| 2013/02/25 | 227 | 227 | 222 | 224 | 241,000 |
| 2013/02/22 | 216 | 225 | 212 | 222 | 585,000 |
| 2013/02/21 | 214 | 221 | 213 | 219 | 339,000 |
| 2013/02/20 | 212 | 216 | 210 | 214 | 191,000 |
| 2013/02/19 | 205 | 211 | 205 | 209 | 193,000 |
| 2013/02/18 | 193 | 204 | 193 | 203 | 179,000 |
| 2013/02/15 | 197 | 197 | 186 | 190 | 240,000 |
| 2013/02/14 | 200 | 204 | 199 | 202 | 84,000 |
| 2013/02/13 | 210 | 210 | 197 | 200 | 259,000 |
| 2013/02/12 | 212 | 213 | 210 | 211 | 127,000 |
| 2013/02/08 | 213 | 213 | 209 | 211 | 167,000 |
| 2013/02/07 | 214 | 215 | 210 | 211 | 226,000 |
| 2013/02/06 | 216 | 217 | 212 | 212 | 162,000 |
| 2013/02/05 | 218 | 218 | 211 | 212 | 201,000 |
| 2013/02/04 | 218 | 221 | 216 | 219 | 203,000 |
| 2013/02/01 | 220 | 222 | 213 | 217 | 349,000 |
| 2013/01/31 | 214 | 219 | 212 | 218 | 365,000 |
| 2013/01/30 | 210 | 212 | 209 | 212 | 321,000 |
| 2013/01/29 | 208 | 213 | 208 | 209 | 168,000 |
| 2013/01/28 | 217 | 217 | 206 | 208 | 288,000 |
| 2013/01/25 | 221 | 222 | 214 | 214 | 452,000 |
| 2013/01/24 | 206 | 219 | 204 | 218 | 979,000 |
| 2013/01/23 | 205 | 223 | 205 | 211 | 2,112,000 |
| 2013/01/22 | 196 | 199 | 194 | 196 | 151,000 |
| 2013/01/21 | 199 | 199 | 194 | 196 | 124,000 |
| 2013/01/18 | 199 | 199 | 197 | 198 | 108,000 |
| 2013/01/17 | 200 | 200 | 193 | 194 | 318,000 |
| 2013/01/16 | 205 | 208 | 200 | 202 | 384,000 |
| 2013/01/15 | 192 | 204 | 191 | 201 | 604,000 |
| 2013/01/11 | 188 | 191 | 188 | 191 | 229,000 |
| 2013/01/10 | 183 | 188 | 182 | 188 | 162,000 |
| 2013/01/09 | 180 | 183 | 180 | 183 | 71,000 |
| 2013/01/08 | 186 | 187 | 181 | 182 | 203,000 |
| 2013/01/07 | 182 | 186 | 181 | 185 | 261,000 |
| 2013/01/04 | 173 | 180 | 173 | 180 | 362,000 |