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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,273 | 2,284 | 2,261 | 2,273 | 14,400 |
| 2024/07/25 | 2,244 | 2,296 | 2,242 | 2,295 | 28,300 |
| 2024/07/24 | 2,298 | 2,298 | 2,269 | 2,269 | 17,100 |
| 2024/07/23 | 2,281 | 2,300 | 2,280 | 2,296 | 26,900 |
| 2024/07/22 | 2,311 | 2,315 | 2,280 | 2,290 | 30,000 |
| 2024/07/19 | 2,330 | 2,330 | 2,300 | 2,320 | 32,800 |
| 2024/07/18 | 2,335 | 2,346 | 2,330 | 2,330 | 19,400 |
| 2024/07/17 | 2,340 | 2,357 | 2,333 | 2,343 | 20,200 |
| 2024/07/16 | 2,365 | 2,380 | 2,322 | 2,331 | 87,600 |
| 2024/07/12 | 2,400 | 2,430 | 2,391 | 2,392 | 48,400 |
| 2024/07/11 | 2,411 | 2,445 | 2,411 | 2,440 | 20,500 |
| 2024/07/10 | 2,426 | 2,430 | 2,386 | 2,404 | 26,400 |
| 2024/07/09 | 2,452 | 2,452 | 2,415 | 2,425 | 23,500 |
| 2024/07/08 | 2,477 | 2,490 | 2,464 | 2,464 | 13,100 |
| 2024/07/05 | 2,492 | 2,506 | 2,473 | 2,477 | 9,200 |
| 2024/07/04 | 2,483 | 2,492 | 2,472 | 2,491 | 8,200 |
| 2024/07/03 | 2,504 | 2,504 | 2,485 | 2,485 | 7,400 |
| 2024/07/02 | 2,508 | 2,508 | 2,489 | 2,496 | 9,600 |
| 2024/07/01 | 2,506 | 2,517 | 2,496 | 2,504 | 18,000 |
| 2024/06/28 | 2,526 | 2,530 | 2,508 | 2,519 | 10,600 |
| 2024/06/27 | 2,519 | 2,545 | 2,519 | 2,522 | 10,700 |
| 2024/06/26 | 2,520 | 2,542 | 2,507 | 2,528 | 31,300 |
| 2024/06/25 | 2,498 | 2,519 | 2,488 | 2,518 | 26,000 |
| 2024/06/24 | 2,499 | 2,499 | 2,468 | 2,478 | 10,300 |
| 2024/06/21 | 2,493 | 2,510 | 2,476 | 2,476 | 10,800 |
| 2024/06/20 | 2,505 | 2,510 | 2,481 | 2,498 | 6,100 |
| 2024/06/19 | 2,510 | 2,523 | 2,509 | 2,520 | 9,300 |
| 2024/06/18 | 2,490 | 2,508 | 2,490 | 2,502 | 5,500 |
| 2024/06/17 | 2,509 | 2,513 | 2,487 | 2,490 | 9,700 |
| 2024/06/14 | 2,471 | 2,530 | 2,471 | 2,530 | 15,400 |
| 2024/06/13 | 2,532 | 2,543 | 2,477 | 2,487 | 16,500 |
| 2024/06/12 | 2,520 | 2,543 | 2,517 | 2,531 | 17,000 |
| 2024/06/11 | 2,525 | 2,547 | 2,516 | 2,518 | 24,800 |
| 2024/06/10 | 2,476 | 2,521 | 2,476 | 2,515 | 31,500 |
| 2024/06/07 | 2,501 | 2,501 | 2,464 | 2,469 | 15,900 |
| 2024/06/06 | 2,518 | 2,518 | 2,473 | 2,501 | 34,600 |
| 2024/06/05 | 2,490 | 2,505 | 2,464 | 2,477 | 35,400 |
| 2024/06/04 | 2,467 | 2,526 | 2,467 | 2,489 | 54,100 |
| 2024/06/03 | 2,458 | 2,481 | 2,442 | 2,455 | 59,900 |
| 2024/05/31 | 2,426 | 2,492 | 2,426 | 2,492 | 58,100 |
| 2024/05/30 | 2,394 | 2,446 | 2,376 | 2,436 | 130,300 |
| 2024/05/29 | 2,562 | 2,566 | 2,509 | 2,509 | 136,200 |
| 2024/05/28 | 2,575 | 2,581 | 2,544 | 2,559 | 81,400 |
| 2024/05/27 | 2,559 | 2,570 | 2,520 | 2,525 | 101,600 |
| 2024/05/24 | 2,575 | 2,578 | 2,559 | 2,563 | 52,300 |
| 2024/05/23 | 2,575 | 2,593 | 2,569 | 2,583 | 42,300 |
| 2024/05/22 | 2,607 | 2,628 | 2,570 | 2,572 | 91,700 |
| 2024/05/21 | 2,636 | 2,649 | 2,605 | 2,605 | 42,600 |
| 2024/05/20 | 2,608 | 2,621 | 2,607 | 2,607 | 55,600 |
| 2024/05/17 | 2,596 | 2,612 | 2,583 | 2,606 | 55,100 |
| 2024/05/16 | 2,628 | 2,629 | 2,587 | 2,604 | 76,700 |
| 2024/05/15 | 2,661 | 2,673 | 2,628 | 2,628 | 46,300 |
| 2024/05/14 | 2,666 | 2,675 | 2,637 | 2,664 | 49,000 |
| 2024/05/13 | 2,664 | 2,676 | 2,648 | 2,672 | 47,500 |
| 2024/05/10 | 2,691 | 2,694 | 2,661 | 2,663 | 50,700 |
| 2024/05/09 | 2,721 | 2,738 | 2,686 | 2,693 | 42,300 |
| 2024/05/08 | 2,733 | 2,746 | 2,700 | 2,709 | 40,900 |
| 2024/05/07 | 2,745 | 2,764 | 2,725 | 2,748 | 41,600 |
| 2024/05/02 | 2,724 | 2,743 | 2,703 | 2,715 | 19,800 |
| 2024/05/01 | 2,678 | 2,728 | 2,665 | 2,702 | 36,600 |
| 2024/04/30 | 2,661 | 2,690 | 2,653 | 2,681 | 27,900 |
| 2024/04/26 | 2,666 | 2,666 | 2,630 | 2,660 | 80,600 |
| 2024/04/25 | 2,690 | 2,697 | 2,664 | 2,677 | 22,900 |
| 2024/04/24 | 2,645 | 2,690 | 2,640 | 2,685 | 33,300 |
| 2024/04/23 | 2,654 | 2,664 | 2,626 | 2,645 | 20,800 |
| 2024/04/22 | 2,697 | 2,701 | 2,640 | 2,648 | 28,600 |
| 2024/04/19 | 2,669 | 2,680 | 2,609 | 2,650 | 37,600 |
| 2024/04/18 | 2,650 | 2,700 | 2,650 | 2,669 | 24,600 |
| 2024/04/17 | 2,700 | 2,700 | 2,613 | 2,642 | 34,800 |
| 2024/04/16 | 2,745 | 2,745 | 2,672 | 2,676 | 41,200 |
| 2024/04/15 | 2,689 | 2,780 | 2,642 | 2,747 | 55,500 |
| 2024/04/12 | 2,634 | 2,717 | 2,557 | 2,688 | 109,200 |
| 2024/04/11 | 2,700 | 2,765 | 2,691 | 2,734 | 48,700 |
| 2024/04/10 | 2,703 | 2,730 | 2,692 | 2,711 | 25,500 |
| 2024/04/09 | 2,688 | 2,703 | 2,647 | 2,698 | 26,000 |
| 2024/04/08 | 2,678 | 2,697 | 2,650 | 2,663 | 23,200 |
| 2024/04/05 | 2,644 | 2,663 | 2,605 | 2,641 | 24,300 |
| 2024/04/04 | 2,660 | 2,681 | 2,641 | 2,651 | 24,000 |
| 2024/04/03 | 2,652 | 2,672 | 2,632 | 2,667 | 17,500 |
| 2024/04/02 | 2,680 | 2,712 | 2,655 | 2,666 | 26,500 |
| 2024/04/01 | 2,692 | 2,692 | 2,645 | 2,674 | 31,400 |
| 2024/03/29 | 2,619 | 2,675 | 2,618 | 2,655 | 26,200 |
| 2024/03/28 | 2,550 | 2,636 | 2,549 | 2,594 | 36,100 |
| 2024/03/27 | 2,572 | 2,572 | 2,542 | 2,549 | 21,800 |
| 2024/03/26 | 2,511 | 2,560 | 2,508 | 2,560 | 22,500 |
| 2024/03/25 | 2,510 | 2,581 | 2,508 | 2,530 | 26,500 |
| 2024/03/22 | 2,500 | 2,520 | 2,488 | 2,510 | 25,700 |
| 2024/03/21 | 2,465 | 2,499 | 2,458 | 2,484 | 16,300 |
| 2024/03/19 | 2,453 | 2,493 | 2,440 | 2,453 | 17,000 |
| 2024/03/18 | 2,445 | 2,474 | 2,445 | 2,453 | 15,000 |
| 2024/03/15 | 2,435 | 2,458 | 2,418 | 2,442 | 12,800 |
| 2024/03/14 | 2,427 | 2,455 | 2,427 | 2,445 | 7,200 |
| 2024/03/13 | 2,457 | 2,469 | 2,416 | 2,426 | 10,400 |
| 2024/03/12 | 2,413 | 2,457 | 2,388 | 2,457 | 22,200 |
| 2024/03/11 | 2,439 | 2,451 | 2,380 | 2,417 | 24,300 |
| 2024/03/08 | 2,461 | 2,495 | 2,437 | 2,459 | 14,600 |
| 2024/03/07 | 2,517 | 2,517 | 2,460 | 2,474 | 16,200 |
| 2024/03/06 | 2,441 | 2,517 | 2,440 | 2,517 | 20,300 |
| 2024/03/05 | 2,451 | 2,460 | 2,430 | 2,450 | 12,500 |
| 2024/03/04 | 2,490 | 2,497 | 2,442 | 2,442 | 19,900 |
| 2024/03/01 | 2,526 | 2,526 | 2,480 | 2,480 | 17,600 |
| 2024/02/29 | 2,494 | 2,529 | 2,486 | 2,526 | 15,300 |
| 2024/02/28 | 2,465 | 2,519 | 2,461 | 2,497 | 21,900 |
| 2024/02/27 | 2,470 | 2,508 | 2,452 | 2,471 | 22,900 |
| 2024/02/26 | 2,460 | 2,492 | 2,447 | 2,450 | 42,200 |
| 2024/02/22 | 2,356 | 2,533 | 2,345 | 2,431 | 178,400 |
| 2024/02/21 | 2,353 | 2,362 | 2,334 | 2,341 | 11,400 |
| 2024/02/20 | 2,377 | 2,384 | 2,352 | 2,360 | 12,200 |
| 2024/02/19 | 2,332 | 2,367 | 2,325 | 2,367 | 14,500 |
| 2024/02/16 | 2,306 | 2,332 | 2,305 | 2,322 | 15,700 |
| 2024/02/15 | 2,340 | 2,349 | 2,305 | 2,306 | 22,700 |
| 2024/02/14 | 2,372 | 2,375 | 2,332 | 2,346 | 23,700 |
| 2024/02/13 | 2,371 | 2,383 | 2,355 | 2,383 | 22,400 |
| 2024/02/09 | 2,392 | 2,399 | 2,372 | 2,379 | 22,500 |
| 2024/02/08 | 2,412 | 2,412 | 2,377 | 2,389 | 26,400 |
| 2024/02/07 | 2,405 | 2,434 | 2,405 | 2,416 | 9,600 |
| 2024/02/06 | 2,434 | 2,434 | 2,400 | 2,405 | 21,600 |
| 2024/02/05 | 2,423 | 2,496 | 2,423 | 2,435 | 28,900 |
| 2024/02/02 | 2,423 | 2,433 | 2,394 | 2,422 | 20,700 |
| 2024/02/01 | 2,442 | 2,442 | 2,407 | 2,411 | 21,500 |
| 2024/01/31 | 2,426 | 2,447 | 2,408 | 2,447 | 31,800 |
| 2024/01/30 | 2,398 | 2,440 | 2,365 | 2,410 | 65,700 |
| 2024/01/29 | 2,357 | 2,396 | 2,357 | 2,380 | 16,100 |
| 2024/01/26 | 2,367 | 2,385 | 2,352 | 2,352 | 23,500 |
| 2024/01/25 | 2,380 | 2,396 | 2,365 | 2,378 | 26,200 |
| 2024/01/24 | 2,380 | 2,400 | 2,368 | 2,399 | 18,600 |
| 2024/01/23 | 2,409 | 2,414 | 2,381 | 2,383 | 24,000 |
| 2024/01/22 | 2,380 | 2,435 | 2,371 | 2,409 | 28,200 |
| 2024/01/19 | 2,435 | 2,436 | 2,381 | 2,381 | 47,700 |
| 2024/01/18 | 2,467 | 2,492 | 2,438 | 2,446 | 28,000 |
| 2024/01/17 | 2,425 | 2,534 | 2,423 | 2,467 | 64,600 |
| 2024/01/16 | 2,410 | 2,457 | 2,390 | 2,436 | 38,600 |
| 2024/01/15 | 2,425 | 2,447 | 2,351 | 2,416 | 62,400 |
| 2024/01/12 | 2,432 | 2,466 | 2,401 | 2,428 | 96,200 |
| 2024/01/11 | 2,335 | 2,446 | 2,335 | 2,415 | 185,600 |
| 2024/01/10 | 2,318 | 2,337 | 2,315 | 2,327 | 23,200 |
| 2024/01/09 | 2,270 | 2,323 | 2,270 | 2,319 | 28,400 |
| 2024/01/05 | 2,285 | 2,288 | 2,262 | 2,266 | 15,200 |
| 2024/01/04 | 2,225 | 2,284 | 2,225 | 2,279 | 36,600 |
| 2023/12/29 | 2,203 | 2,225 | 2,184 | 2,225 | 16,100 |
| 2023/12/28 | 2,190 | 2,221 | 2,190 | 2,209 | 14,600 |
| 2023/12/27 | 2,160 | 2,190 | 2,139 | 2,190 | 18,700 |
| 2023/12/26 | 2,124 | 2,160 | 2,124 | 2,160 | 13,800 |
| 2023/12/25 | 2,164 | 2,172 | 2,130 | 2,130 | 21,900 |
| 2023/12/22 | 2,093 | 2,145 | 2,093 | 2,145 | 27,400 |
| 2023/12/21 | 2,088 | 2,096 | 2,071 | 2,089 | 20,400 |
| 2023/12/20 | 2,085 | 2,107 | 2,078 | 2,089 | 43,000 |
| 2023/12/19 | 2,137 | 2,137 | 2,093 | 2,109 | 29,700 |
| 2023/12/18 | 2,081 | 2,137 | 2,081 | 2,137 | 42,600 |
| 2023/12/15 | 2,097 | 2,109 | 2,072 | 2,098 | 12,900 |
| 2023/12/14 | 2,137 | 2,137 | 2,097 | 2,102 | 26,700 |
| 2023/12/13 | 2,180 | 2,180 | 2,151 | 2,155 | 31,200 |
| 2023/12/12 | 2,189 | 2,190 | 2,166 | 2,169 | 11,500 |
| 2023/12/11 | 2,176 | 2,204 | 2,176 | 2,189 | 9,600 |
| 2023/12/08 | 2,210 | 2,210 | 2,165 | 2,172 | 26,800 |
| 2023/12/07 | 2,242 | 2,243 | 2,229 | 2,243 | 11,000 |
| 2023/12/06 | 2,226 | 2,247 | 2,212 | 2,238 | 12,700 |
| 2023/12/05 | 2,240 | 2,244 | 2,205 | 2,206 | 15,900 |
| 2023/12/04 | 2,275 | 2,275 | 2,237 | 2,244 | 12,500 |
| 2023/12/01 | 2,254 | 2,276 | 2,246 | 2,272 | 28,800 |
| 2023/11/30 | 2,201 | 2,247 | 2,196 | 2,247 | 38,200 |
| 2023/11/29 | 2,166 | 2,204 | 2,163 | 2,201 | 56,500 |
| 2023/11/28 | 2,231 | 2,254 | 2,222 | 2,231 | 63,200 |
| 2023/11/27 | 2,205 | 2,240 | 2,205 | 2,217 | 31,300 |
| 2023/11/24 | 2,218 | 2,224 | 2,204 | 2,204 | 11,000 |
| 2023/11/22 | 2,162 | 2,215 | 2,162 | 2,209 | 19,000 |
| 2023/11/21 | 2,220 | 2,220 | 2,176 | 2,176 | 22,700 |
| 2023/11/20 | 2,240 | 2,248 | 2,203 | 2,203 | 26,100 |
| 2023/11/17 | 2,207 | 2,246 | 2,207 | 2,240 | 23,000 |
| 2023/11/16 | 2,205 | 2,221 | 2,204 | 2,207 | 11,200 |
| 2023/11/15 | 2,220 | 2,224 | 2,193 | 2,193 | 14,100 |
| 2023/11/14 | 2,182 | 2,220 | 2,180 | 2,205 | 25,900 |
| 2023/11/13 | 2,201 | 2,204 | 2,185 | 2,191 | 17,800 |
| 2023/11/10 | 2,177 | 2,190 | 2,150 | 2,187 | 22,700 |
| 2023/11/09 | 2,165 | 2,165 | 2,141 | 2,164 | 15,700 |
| 2023/11/08 | 2,164 | 2,186 | 2,141 | 2,165 | 30,900 |
| 2023/11/07 | 2,180 | 2,181 | 2,157 | 2,159 | 35,700 |
| 2023/11/06 | 2,232 | 2,232 | 2,180 | 2,181 | 26,000 |
| 2023/11/02 | 2,240 | 2,249 | 2,184 | 2,187 | 47,100 |
| 2023/11/01 | 2,223 | 2,237 | 2,207 | 2,232 | 41,400 |
| 2023/10/31 | 2,172 | 2,201 | 2,150 | 2,200 | 51,000 |
| 2023/10/30 | 2,161 | 2,175 | 2,146 | 2,155 | 68,500 |
| 2023/10/27 | 2,126 | 2,172 | 2,125 | 2,172 | 60,400 |
| 2023/10/26 | 2,069 | 2,106 | 2,069 | 2,105 | 35,300 |
| 2023/10/25 | 2,092 | 2,095 | 2,070 | 2,070 | 44,200 |
| 2023/10/24 | 2,076 | 2,087 | 2,014 | 2,065 | 58,500 |
| 2023/10/23 | 2,073 | 2,092 | 2,060 | 2,065 | 39,300 |
| 2023/10/20 | 2,060 | 2,082 | 2,047 | 2,079 | 65,800 |
| 2023/10/19 | 2,051 | 2,089 | 2,041 | 2,070 | 55,700 |
| 2023/10/18 | 2,040 | 2,068 | 2,035 | 2,050 | 63,200 |
| 2023/10/17 | 2,057 | 2,079 | 2,040 | 2,059 | 58,800 |
| 2023/10/16 | 2,012 | 2,073 | 2,003 | 2,035 | 105,900 |
| 2023/10/13 | 2,081 | 2,090 | 2,015 | 2,015 | 295,800 |
| 2023/10/12 | 2,085 | 2,138 | 2,078 | 2,131 | 199,600 |
| 2023/10/11 | 2,115 | 2,117 | 2,085 | 2,094 | 60,600 |
| 2023/10/10 | 2,110 | 2,135 | 2,102 | 2,125 | 58,600 |
| 2023/10/06 | 2,117 | 2,135 | 2,090 | 2,120 | 55,700 |
| 2023/10/05 | 2,115 | 2,163 | 2,114 | 2,134 | 57,300 |
| 2023/10/04 | 2,160 | 2,186 | 2,114 | 2,128 | 51,200 |
| 2023/10/03 | 2,225 | 2,230 | 2,184 | 2,184 | 43,300 |