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 |
---|---|---|---|---|---|
1992/12/30 | 415 | 415 | 415 | 415 | 1,000 |
1992/12/28 | 413 | 413 | 413 | 413 | 1,000 |
1992/12/22 | 442 | 442 | 442 | 442 | 4,000 |
1992/12/21 | 442 | 442 | 442 | 442 | 5,000 |
1992/12/16 | 450 | 450 | 450 | 450 | 1,000 |
1992/12/15 | 445 | 445 | 445 | 445 | 4,000 |
1992/12/14 | 434 | 450 | 434 | 450 | 5,000 |
1992/12/11 | 434 | 434 | 434 | 434 | 2,000 |
1992/12/03 | 410 | 410 | 410 | 410 | 4,000 |
1992/12/01 | 405 | 405 | 405 | 405 | 1,000 |
1992/11/26 | 410 | 410 | 410 | 410 | 2,000 |
1992/11/24 | 400 | 400 | 400 | 400 | 1,000 |
1992/11/20 | 388 | 388 | 388 | 388 | 2,000 |
1992/11/19 | 390 | 390 | 390 | 390 | 6,000 |
1992/11/18 | 383 | 383 | 383 | 383 | 2,000 |
1992/11/17 | 380 | 380 | 380 | 380 | 1,000 |
1992/11/11 | 420 | 420 | 410 | 410 | 3,000 |
1992/11/10 | 420 | 420 | 420 | 420 | 15,000 |
1992/11/09 | 422 | 422 | 422 | 422 | 1,000 |
1992/11/05 | 422 | 422 | 422 | 422 | 1,000 |
1992/11/04 | 430 | 430 | 430 | 430 | 1,000 |
1992/10/28 | 450 | 450 | 450 | 450 | 2,000 |
1992/10/27 | 450 | 450 | 450 | 450 | 1,000 |
1992/10/26 | 450 | 450 | 450 | 450 | 5,000 |
1992/10/23 | 452 | 452 | 452 | 452 | 5,000 |
1992/10/21 | 465 | 465 | 465 | 465 | 2,000 |
1992/10/20 | 458 | 458 | 458 | 458 | 1,000 |
1992/10/19 | 458 | 458 | 458 | 458 | 1,000 |
1992/10/15 | 457 | 457 | 457 | 457 | 1,000 |
1992/10/14 | 460 | 460 | 460 | 460 | 5,000 |
1992/10/13 | 455 | 458 | 455 | 458 | 3,000 |
1992/10/12 | 451 | 455 | 451 | 455 | 8,000 |
1992/10/06 | 455 | 455 | 451 | 451 | 2,000 |
1992/09/30 | 475 | 475 | 475 | 475 | 1,000 |
1992/09/29 | 479 | 479 | 479 | 479 | 3,000 |
1992/09/25 | 476 | 476 | 476 | 476 | 5,000 |
1992/09/21 | 440 | 440 | 440 | 440 | 1,000 |
1992/09/17 | 449 | 450 | 449 | 450 | 2,000 |
1992/09/14 | 458 | 458 | 458 | 458 | 3,000 |
1992/09/11 | 458 | 458 | 458 | 458 | 7,000 |
1992/09/10 | 448 | 448 | 448 | 448 | 1,000 |
1992/09/08 | 444 | 444 | 444 | 444 | 5,000 |
1992/09/07 | 442 | 442 | 442 | 442 | 1,000 |
1992/09/03 | 441 | 441 | 440 | 440 | 5,000 |
1992/09/02 | 450 | 450 | 450 | 450 | 1,000 |
1992/09/01 | 454 | 454 | 454 | 454 | 2,000 |
1992/08/28 | 435 | 435 | 435 | 435 | 5,000 |
1992/08/26 | 415 | 416 | 415 | 416 | 6,000 |
1992/08/25 | 415 | 415 | 415 | 415 | 1,000 |
1992/08/24 | 395 | 412 | 395 | 412 | 8,000 |
1992/08/21 | 394 | 394 | 394 | 394 | 9,000 |
1992/08/20 | 375 | 375 | 375 | 375 | 2,000 |
1992/08/19 | 376 | 376 | 376 | 376 | 5,000 |
1992/08/18 | 385 | 385 | 385 | 385 | 15,000 |
1992/08/13 | 365 | 365 | 365 | 365 | 3,000 |
1992/08/12 | 380 | 380 | 379 | 379 | 6,000 |
1992/08/07 | 410 | 410 | 410 | 410 | 1,000 |
1992/08/04 | 410 | 410 | 409 | 409 | 3,000 |
1992/08/03 | 417 | 417 | 417 | 417 | 1,000 |
1992/07/31 | 401 | 403 | 401 | 403 | 7,000 |
1992/07/29 | 445 | 445 | 440 | 440 | 5,000 |
1992/07/28 | 450 | 450 | 448 | 448 | 7,000 |
1992/07/27 | 447 | 447 | 447 | 447 | 3,000 |
1992/07/24 | 440 | 442 | 440 | 440 | 10,000 |
1992/07/23 | 433 | 433 | 433 | 433 | 5,000 |
1992/07/22 | 456 | 456 | 456 | 456 | 5,000 |
1992/07/21 | 460 | 460 | 457 | 457 | 9,000 |
1992/07/15 | 470 | 470 | 461 | 461 | 7,000 |
1992/07/13 | 470 | 470 | 470 | 470 | 1,000 |
1992/07/10 | 483 | 483 | 483 | 483 | 15,000 |
1992/07/07 | 485 | 485 | 483 | 483 | 3,000 |
1992/07/06 | 483 | 483 | 483 | 483 | 1,000 |
1992/07/03 | 491 | 491 | 491 | 491 | 1,000 |
1992/07/02 | 490 | 490 | 490 | 490 | 6,000 |
1992/07/01 | 491 | 491 | 488 | 488 | 11,000 |
1992/06/30 | 493 | 493 | 492 | 492 | 2,000 |
1992/06/26 | 496 | 496 | 496 | 496 | 10,000 |
1992/06/23 | 495 | 495 | 495 | 495 | 11,000 |
1992/06/18 | 500 | 500 | 500 | 500 | 3,000 |
1992/06/17 | 520 | 520 | 520 | 520 | 10,000 |
1992/06/15 | 525 | 525 | 525 | 525 | 2,000 |
1992/06/12 | 535 | 535 | 535 | 535 | 4,000 |
1992/06/10 | 545 | 545 | 545 | 545 | 11,000 |
1992/06/09 | 530 | 532 | 530 | 532 | 3,000 |
1992/06/08 | 555 | 555 | 551 | 551 | 9,000 |
1992/06/05 | 558 | 558 | 558 | 558 | 1,000 |
1992/06/04 | 560 | 560 | 557 | 557 | 8,000 |
1992/06/03 | 565 | 565 | 560 | 560 | 13,000 |
1992/06/02 | 566 | 566 | 565 | 565 | 15,000 |
1992/06/01 | 570 | 570 | 570 | 570 | 1,000 |
1992/05/29 | 566 | 566 | 566 | 566 | 10,000 |
1992/05/28 | 570 | 570 | 570 | 570 | 4,000 |
1992/05/22 | 552 | 552 | 545 | 545 | 16,000 |
1992/05/21 | 551 | 552 | 551 | 552 | 2,000 |
1992/05/20 | 538 | 545 | 538 | 545 | 14,000 |
1992/05/19 | 539 | 539 | 539 | 539 | 2,000 |
1992/05/18 | 533 | 534 | 533 | 534 | 17,000 |
1992/05/15 | 535 | 535 | 533 | 533 | 17,000 |
1992/05/14 | 530 | 535 | 530 | 535 | 6,000 |
1992/05/13 | 530 | 530 | 530 | 530 | 3,000 |
1992/05/12 | 532 | 533 | 532 | 532 | 12,000 |
1992/05/07 | 510 | 510 | 510 | 510 | 1,000 |
1992/05/01 | 488 | 489 | 488 | 489 | 2,000 |
1992/04/30 | 490 | 490 | 489 | 489 | 4,000 |
1992/04/28 | 485 | 485 | 485 | 485 | 11,000 |
1992/04/27 | 474 | 474 | 474 | 474 | 5,000 |
1992/04/24 | 469 | 469 | 469 | 469 | 1,000 |
1992/04/23 | 468 | 468 | 468 | 468 | 1,000 |
1992/04/22 | 453 | 453 | 453 | 453 | 1,000 |
1992/04/21 | 450 | 450 | 450 | 450 | 1,000 |
1992/04/20 | 461 | 461 | 461 | 461 | 1,000 |
1992/04/15 | 440 | 440 | 440 | 440 | 2,000 |
1992/04/09 | 404 | 404 | 404 | 404 | 8,000 |
1992/03/31 | 530 | 530 | 530 | 530 | 16,000 |
1992/03/30 | 520 | 525 | 515 | 515 | 33,000 |
1992/03/27 | 530 | 530 | 530 | 530 | 4,000 |
1992/03/26 | 530 | 530 | 525 | 525 | 6,000 |
1992/03/25 | 521 | 521 | 521 | 521 | 10,000 |
1992/03/24 | 521 | 521 | 521 | 521 | 15,000 |
1992/03/23 | 526 | 526 | 526 | 526 | 8,000 |
1992/03/19 | 515 | 520 | 510 | 518 | 44,000 |
1992/03/18 | 515 | 515 | 510 | 510 | 29,000 |
1992/03/17 | 515 | 515 | 514 | 514 | 2,000 |
1992/03/16 | 515 | 515 | 515 | 515 | 1,000 |
1992/03/13 | 520 | 520 | 520 | 520 | 4,000 |
1992/03/10 | 552 | 552 | 548 | 548 | 26,000 |
1992/03/09 | 553 | 553 | 552 | 552 | 6,000 |
1992/03/06 | 550 | 550 | 550 | 550 | 1,000 |
1992/03/03 | 570 | 570 | 567 | 567 | 16,000 |
1992/03/02 | 568 | 569 | 566 | 566 | 17,000 |
1992/02/28 | 570 | 570 | 565 | 565 | 25,000 |
1992/02/21 | 585 | 585 | 585 | 585 | 1,000 |
1992/02/20 | 590 | 590 | 590 | 590 | 1,000 |
1992/02/18 | 575 | 575 | 575 | 575 | 1,000 |
1992/02/17 | 600 | 600 | 600 | 600 | 2,000 |
1992/02/14 | 600 | 600 | 600 | 600 | 1,000 |
1992/02/12 | 625 | 625 | 620 | 620 | 10,000 |
1992/02/10 | 605 | 605 | 605 | 605 | 5,000 |
1992/02/07 | 600 | 600 | 600 | 600 | 9,000 |
1992/02/06 | 581 | 595 | 581 | 595 | 1,501,000 |
1992/02/05 | 590 | 590 | 590 | 590 | 1,000 |
1992/02/04 | 600 | 600 | 600 | 600 | 11,000 |
1992/02/03 | 601 | 601 | 600 | 600 | 10,000 |
1992/01/31 | 590 | 610 | 590 | 610 | 3,000 |
1992/01/30 | 580 | 580 | 580 | 580 | 5,000 |
1992/01/28 | 570 | 570 | 570 | 570 | 2,000 |
1992/01/27 | 570 | 570 | 570 | 570 | 1,000 |
1992/01/24 | 570 | 570 | 565 | 565 | 15,000 |
1992/01/23 | 575 | 575 | 571 | 571 | 8,000 |
1992/01/22 | 565 | 565 | 565 | 565 | 5,000 |
1992/01/21 | 580 | 580 | 580 | 580 | 1,000 |
1992/01/20 | 585 | 585 | 580 | 580 | 28,000 |
1992/01/17 | 595 | 595 | 590 | 590 | 20,000 |
1992/01/16 | 595 | 600 | 595 | 600 | 8,000 |
1992/01/10 | 611 | 611 | 610 | 610 | 7,000 |
1992/01/09 | 611 | 611 | 611 | 611 | 1,000 |
1992/01/07 | 610 | 611 | 610 | 611 | 13,000 |
1992/01/06 | 610 | 610 | 610 | 610 | 14,000 |