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 |
---|---|---|---|---|---|
1993/12/30 | 418 | 418 | 418 | 418 | 3,000 |
1993/12/29 | 409 | 409 | 409 | 409 | 2,000 |
1993/12/28 | 401 | 402 | 401 | 402 | 3,000 |
1993/12/24 | 411 | 411 | 411 | 411 | 1,000 |
1993/12/22 | 425 | 425 | 425 | 425 | 1,000 |
1993/12/20 | 470 | 471 | 470 | 470 | 11,000 |
1993/12/16 | 469 | 469 | 469 | 469 | 1,000 |
1993/12/15 | 457 | 457 | 457 | 457 | 2,000 |
1993/12/13 | 431 | 433 | 431 | 433 | 4,000 |
1993/12/10 | 424 | 424 | 424 | 424 | 3,000 |
1993/12/03 | 475 | 475 | 475 | 475 | 1,000 |
1993/11/25 | 470 | 470 | 470 | 470 | 3,000 |
1993/11/24 | 475 | 475 | 475 | 475 | 1,000 |
1993/11/22 | 489 | 489 | 489 | 489 | 4,000 |
1993/11/19 | 502 | 502 | 500 | 500 | 5,000 |
1993/11/16 | 475 | 475 | 475 | 475 | 1,000 |
1993/11/15 | 512 | 512 | 512 | 512 | 4,000 |
1993/11/11 | 476 | 476 | 476 | 476 | 5,000 |
1993/11/10 | 475 | 475 | 475 | 475 | 2,000 |
1993/11/08 | 520 | 520 | 520 | 520 | 1,000 |
1993/11/02 | 551 | 551 | 551 | 551 | 1,000 |
1993/11/01 | 550 | 550 | 550 | 550 | 1,000 |
1993/10/28 | 551 | 551 | 551 | 551 | 33,000 |
1993/10/27 | 555 | 555 | 550 | 551 | 32,000 |
1993/10/26 | 575 | 575 | 571 | 571 | 24,000 |
1993/10/25 | 585 | 586 | 582 | 582 | 31,000 |
1993/10/22 | 594 | 595 | 590 | 591 | 29,000 |
1993/10/21 | 595 | 595 | 595 | 595 | 20,000 |
1993/10/15 | 585 | 600 | 585 | 600 | 3,000 |
1993/10/14 | 591 | 591 | 591 | 591 | 1,000 |
1993/10/13 | 590 | 590 | 590 | 590 | 1,000 |
1993/10/12 | 595 | 595 | 595 | 595 | 13,000 |
1993/10/07 | 595 | 595 | 595 | 595 | 1,000 |
1993/10/06 | 595 | 595 | 595 | 595 | 1,000 |
1993/10/05 | 595 | 595 | 595 | 595 | 2,000 |
1993/10/04 | 589 | 595 | 589 | 595 | 2,000 |
1993/10/01 | 580 | 580 | 580 | 580 | 3,000 |
1993/09/28 | 570 | 570 | 570 | 570 | 1,000 |
1993/09/27 | 570 | 570 | 570 | 570 | 2,000 |
1993/09/24 | 579 | 579 | 575 | 575 | 11,000 |
1993/09/21 | 602 | 602 | 602 | 602 | 1,000 |
1993/09/17 | 610 | 610 | 610 | 610 | 1,000 |
1993/09/16 | 633 | 633 | 633 | 633 | 3,000 |
1993/09/14 | 635 | 638 | 635 | 638 | 14,000 |
1993/09/13 | 620 | 625 | 620 | 625 | 8,000 |
1993/09/10 | 615 | 620 | 615 | 620 | 17,000 |
1993/09/07 | 610 | 610 | 610 | 610 | 2,000 |
1993/09/02 | 618 | 618 | 618 | 618 | 1,000 |
1993/09/01 | 635 | 645 | 628 | 628 | 4,000 |
1993/08/31 | 635 | 650 | 635 | 643 | 9,000 |
1993/08/30 | 628 | 628 | 624 | 624 | 10,000 |
1993/08/27 | 600 | 620 | 600 | 620 | 3,000 |
1993/08/26 | 590 | 590 | 590 | 590 | 1,000 |
1993/08/25 | 586 | 586 | 585 | 585 | 2,000 |
1993/08/24 | 583 | 583 | 583 | 583 | 12,000 |
1993/08/19 | 600 | 600 | 600 | 600 | 8,000 |
1993/08/16 | 561 | 561 | 561 | 561 | 2,000 |
1993/08/13 | 573 | 573 | 573 | 573 | 1,000 |
1993/08/12 | 576 | 576 | 576 | 576 | 5,000 |
1993/08/10 | 525 | 525 | 525 | 525 | 7,000 |
1993/08/09 | 515 | 520 | 515 | 520 | 8,000 |
1993/08/03 | 520 | 520 | 520 | 520 | 3,000 |
1993/07/30 | 510 | 510 | 510 | 510 | 1,000 |
1993/07/29 | 500 | 500 | 500 | 500 | 5,000 |
1993/07/27 | 492 | 492 | 492 | 492 | 1,000 |
1993/07/26 | 495 | 495 | 494 | 494 | 8,000 |
1993/07/23 | 510 | 510 | 510 | 510 | 6,000 |
1993/07/21 | 520 | 520 | 520 | 520 | 2,000 |
1993/07/20 | 505 | 505 | 505 | 505 | 1,000 |
1993/07/16 | 500 | 500 | 500 | 500 | 2,000 |
1993/07/15 | 510 | 510 | 510 | 510 | 1,000 |
1993/07/14 | 500 | 500 | 500 | 500 | 1,000 |
1993/07/13 | 502 | 502 | 502 | 502 | 4,000 |
1993/07/12 | 510 | 510 | 510 | 510 | 11,000 |
1993/07/08 | 509 | 509 | 509 | 509 | 1,000 |
1993/07/06 | 500 | 500 | 500 | 500 | 1,000 |
1993/07/01 | 503 | 503 | 503 | 503 | 1,000 |
1993/06/30 | 515 | 515 | 515 | 515 | 1,000 |
1993/06/28 | 525 | 525 | 525 | 525 | 3,000 |
1993/06/25 | 510 | 518 | 510 | 518 | 8,000 |
1993/06/24 | 512 | 512 | 512 | 512 | 1,000 |
1993/06/21 | 477 | 477 | 477 | 477 | 1,000 |
1993/06/18 | 465 | 465 | 465 | 465 | 1,000 |
1993/06/15 | 502 | 502 | 502 | 502 | 1,000 |
1993/06/14 | 520 | 520 | 520 | 520 | 1,000 |
1993/06/11 | 550 | 550 | 545 | 545 | 10,000 |
1993/06/10 | 550 | 551 | 544 | 544 | 29,000 |
1993/06/07 | 555 | 555 | 555 | 555 | 1,000 |
1993/06/03 | 545 | 545 | 545 | 545 | 1,000 |
1993/06/02 | 545 | 545 | 545 | 545 | 2,000 |
1993/05/31 | 550 | 560 | 550 | 560 | 2,000 |
1993/05/28 | 540 | 540 | 540 | 540 | 1,000 |
1993/05/26 | 515 | 515 | 515 | 515 | 1,000 |
1993/05/25 | 510 | 510 | 510 | 510 | 1,000 |
1993/05/24 | 503 | 503 | 503 | 503 | 1,000 |
1993/05/21 | 505 | 505 | 505 | 505 | 10,000 |
1993/05/20 | 505 | 505 | 500 | 500 | 15,000 |
1993/05/19 | 500 | 500 | 500 | 500 | 1,000 |
1993/05/18 | 506 | 506 | 505 | 505 | 2,000 |
1993/05/17 | 500 | 505 | 500 | 505 | 9,000 |
1993/05/14 | 501 | 501 | 501 | 501 | 2,000 |
1993/05/13 | 502 | 502 | 500 | 500 | 4,000 |
1993/05/12 | 507 | 507 | 505 | 505 | 10,000 |
1993/05/10 | 488 | 488 | 488 | 488 | 5,000 |
1993/04/30 | 460 | 460 | 460 | 460 | 2,000 |
1993/04/27 | 450 | 450 | 445 | 450 | 13,000 |
1993/04/26 | 450 | 454 | 450 | 454 | 9,000 |
1993/04/23 | 445 | 445 | 445 | 445 | 9,000 |
1993/04/21 | 450 | 450 | 450 | 450 | 1,000 |
1993/04/20 | 457 | 457 | 457 | 457 | 2,000 |
1993/04/19 | 460 | 460 | 460 | 460 | 1,000 |
1993/04/16 | 465 | 465 | 465 | 465 | 2,000 |
1993/04/14 | 457 | 457 | 450 | 450 | 10,000 |
1993/04/13 | 430 | 430 | 430 | 430 | 1,000 |
1993/04/12 | 425 | 430 | 425 | 430 | 4,000 |
1993/04/09 | 431 | 431 | 431 | 431 | 1,000 |
1993/04/08 | 426 | 426 | 425 | 425 | 2,000 |
1993/04/07 | 416 | 416 | 416 | 416 | 2,000 |
1993/04/06 | 420 | 425 | 420 | 425 | 2,000 |
1993/03/30 | 424 | 424 | 423 | 423 | 5,000 |
1993/03/29 | 411 | 411 | 411 | 411 | 1,000 |
1993/03/25 | 393 | 400 | 393 | 400 | 6,000 |
1993/03/22 | 383 | 383 | 383 | 383 | 1,000 |
1993/03/19 | 399 | 400 | 399 | 400 | 3,000 |
1993/03/18 | 390 | 390 | 390 | 390 | 2,000 |
1993/03/17 | 390 | 390 | 390 | 390 | 2,000 |
1993/03/12 | 390 | 390 | 390 | 390 | 4,000 |
1993/03/11 | 393 | 393 | 390 | 390 | 5,000 |
1993/03/10 | 380 | 390 | 380 | 390 | 6,000 |
1993/03/04 | 376 | 376 | 376 | 376 | 1,000 |
1993/03/03 | 378 | 378 | 375 | 375 | 7,000 |
1993/03/02 | 378 | 378 | 378 | 378 | 1,000 |
1993/03/01 | 390 | 390 | 390 | 390 | 1,000 |
1993/02/26 | 385 | 385 | 380 | 380 | 7,000 |
1993/02/25 | 391 | 391 | 390 | 390 | 11,000 |
1993/02/24 | 392 | 392 | 392 | 392 | 5,000 |
1993/02/23 | 398 | 398 | 390 | 390 | 3,000 |
1993/02/22 | 400 | 400 | 400 | 400 | 2,000 |
1993/02/19 | 400 | 400 | 399 | 399 | 5,000 |
1993/02/18 | 400 | 400 | 400 | 400 | 3,000 |
1993/02/17 | 399 | 399 | 399 | 399 | 2,000 |
1993/02/16 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/15 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/12 | 398 | 400 | 398 | 400 | 10,000 |
1993/02/10 | 397 | 400 | 397 | 400 | 7,000 |
1993/02/09 | 397 | 397 | 397 | 397 | 2,000 |
1993/02/08 | 400 | 400 | 397 | 397 | 2,000 |
1993/02/05 | 400 | 400 | 400 | 400 | 3,000 |
1993/02/04 | 400 | 400 | 400 | 400 | 3,000 |
1993/02/03 | 400 | 402 | 400 | 402 | 53,000 |
1993/02/02 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/01 | 400 | 400 | 400 | 400 | 1,000 |
1993/01/29 | 398 | 398 | 398 | 398 | 1,000 |
1993/01/28 | 398 | 398 | 398 | 398 | 2,000 |
1993/01/27 | 397 | 397 | 397 | 397 | 1,000 |
1993/01/25 | 390 | 390 | 390 | 390 | 9,000 |
1993/01/22 | 380 | 380 | 380 | 380 | 1,000 |
1993/01/21 | 390 | 390 | 390 | 390 | 1,000 |
1993/01/13 | 417 | 417 | 417 | 417 | 1,000 |
1993/01/12 | 420 | 420 | 417 | 417 | 4,000 |
1993/01/11 | 420 | 425 | 420 | 425 | 12,000 |
1993/01/06 | 405 | 405 | 405 | 405 | 1,000 |
1993/01/05 | 409 | 409 | 409 | 409 | 1,000 |