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 |
---|---|---|---|---|---|
1994/12/29 | 442 | 442 | 442 | 442 | 2,000 |
1994/12/28 | 446 | 446 | 446 | 446 | 1,000 |
1994/12/27 | 439 | 439 | 439 | 439 | 5,000 |
1994/12/22 | 417 | 418 | 417 | 418 | 7,000 |
1994/12/21 | 418 | 418 | 418 | 418 | 2,000 |
1994/12/20 | 417 | 417 | 417 | 417 | 1,000 |
1994/12/15 | 416 | 416 | 416 | 416 | 6,000 |
1994/12/14 | 416 | 416 | 416 | 416 | 3,000 |
1994/12/13 | 425 | 426 | 425 | 425 | 21,000 |
1994/12/12 | 426 | 426 | 425 | 426 | 29,000 |
1994/12/09 | 426 | 427 | 426 | 426 | 17,000 |
1994/12/07 | 421 | 421 | 421 | 421 | 1,000 |
1994/12/05 | 411 | 411 | 411 | 411 | 1,000 |
1994/12/02 | 400 | 400 | 400 | 400 | 1,000 |
1994/12/01 | 394 | 394 | 391 | 391 | 3,000 |
1994/11/30 | 394 | 394 | 394 | 394 | 1,000 |
1994/11/29 | 390 | 391 | 390 | 391 | 2,000 |
1994/11/28 | 398 | 398 | 398 | 398 | 1,000 |
1994/11/25 | 390 | 390 | 390 | 390 | 1,000 |
1994/11/24 | 396 | 396 | 390 | 390 | 6,000 |
1994/11/22 | 400 | 401 | 400 | 400 | 21,000 |
1994/11/21 | 410 | 410 | 410 | 410 | 3,000 |
1994/11/17 | 430 | 430 | 429 | 429 | 2,000 |
1994/11/16 | 431 | 431 | 430 | 430 | 12,000 |
1994/11/15 | 430 | 430 | 430 | 430 | 7,000 |
1994/11/14 | 430 | 430 | 430 | 430 | 5,000 |
1994/11/11 | 430 | 430 | 427 | 427 | 7,000 |
1994/11/10 | 430 | 430 | 430 | 430 | 4,000 |
1994/11/08 | 430 | 430 | 430 | 430 | 1,000 |
1994/11/04 | 449 | 449 | 449 | 449 | 1,000 |
1994/11/01 | 449 | 449 | 449 | 449 | 1,000 |
1994/10/28 | 441 | 441 | 441 | 441 | 1,000 |
1994/10/27 | 449 | 449 | 448 | 448 | 4,000 |
1994/10/26 | 443 | 443 | 443 | 443 | 1,000 |
1994/10/25 | 448 | 448 | 448 | 448 | 11,000 |
1994/10/24 | 470 | 470 | 470 | 470 | 6,000 |
1994/10/19 | 476 | 476 | 476 | 476 | 1,000 |
1994/10/14 | 455 | 455 | 455 | 455 | 1,000 |
1994/10/13 | 452 | 452 | 452 | 452 | 6,000 |
1994/10/12 | 452 | 452 | 452 | 452 | 6,000 |
1994/10/11 | 452 | 452 | 451 | 452 | 7,000 |
1994/10/07 | 450 | 450 | 450 | 450 | 2,000 |
1994/10/06 | 452 | 452 | 452 | 452 | 1,000 |
1994/10/05 | 451 | 451 | 451 | 451 | 1,000 |
1994/09/30 | 450 | 451 | 450 | 451 | 2,000 |
1994/09/29 | 450 | 450 | 450 | 450 | 2,000 |
1994/09/28 | 450 | 450 | 450 | 450 | 5,000 |
1994/09/27 | 450 | 450 | 450 | 450 | 2,000 |
1994/09/26 | 449 | 449 | 449 | 449 | 4,000 |
1994/09/22 | 447 | 447 | 447 | 447 | 6,000 |
1994/09/20 | 456 | 456 | 456 | 456 | 2,000 |
1994/09/16 | 450 | 450 | 450 | 450 | 4,000 |
1994/09/14 | 470 | 470 | 467 | 467 | 5,000 |
1994/09/13 | 471 | 471 | 470 | 470 | 8,000 |
1994/09/12 | 471 | 471 | 471 | 471 | 5,000 |
1994/09/09 | 467 | 469 | 467 | 469 | 10,000 |
1994/09/08 | 479 | 479 | 479 | 479 | 3,000 |
1994/09/07 | 474 | 480 | 473 | 479 | 4,000 |
1994/09/02 | 490 | 493 | 490 | 493 | 10,000 |
1994/09/01 | 490 | 490 | 490 | 490 | 6,000 |
1994/08/31 | 490 | 491 | 490 | 491 | 8,000 |
1994/08/29 | 490 | 490 | 490 | 490 | 3,000 |
1994/08/26 | 490 | 490 | 490 | 490 | 5,000 |
1994/08/25 | 490 | 490 | 490 | 490 | 7,000 |
1994/08/19 | 486 | 486 | 486 | 486 | 1,000 |
1994/08/17 | 495 | 500 | 495 | 500 | 2,000 |
1994/08/15 | 485 | 485 | 482 | 482 | 6,000 |
1994/08/12 | 486 | 486 | 484 | 484 | 4,000 |
1994/08/11 | 486 | 486 | 486 | 486 | 2,000 |
1994/08/10 | 480 | 482 | 480 | 482 | 5,000 |
1994/08/09 | 473 | 473 | 473 | 473 | 5,000 |
1994/08/05 | 495 | 495 | 495 | 495 | 1,000 |
1994/08/02 | 480 | 480 | 480 | 480 | 2,000 |
1994/08/01 | 480 | 480 | 480 | 480 | 1,000 |
1994/07/29 | 485 | 485 | 485 | 485 | 1,000 |
1994/07/27 | 490 | 490 | 490 | 490 | 3,000 |
1994/07/26 | 492 | 492 | 492 | 492 | 6,000 |
1994/07/25 | 495 | 495 | 495 | 495 | 3,000 |
1994/07/20 | 498 | 498 | 498 | 498 | 1,000 |
1994/07/18 | 497 | 497 | 497 | 497 | 3,000 |
1994/07/15 | 500 | 500 | 500 | 500 | 1,000 |
1994/07/14 | 500 | 500 | 497 | 497 | 4,000 |
1994/07/13 | 501 | 502 | 501 | 502 | 5,000 |
1994/07/12 | 504 | 507 | 499 | 502 | 9,000 |
1994/07/11 | 506 | 506 | 506 | 506 | 4,000 |
1994/07/07 | 503 | 503 | 503 | 503 | 1,000 |
1994/07/05 | 515 | 515 | 515 | 515 | 1,000 |
1994/07/04 | 515 | 515 | 515 | 515 | 1,000 |
1994/06/30 | 515 | 515 | 515 | 515 | 1,000 |
1994/06/27 | 525 | 525 | 525 | 525 | 6,000 |
1994/06/24 | 530 | 530 | 530 | 530 | 4,000 |
1994/06/21 | 525 | 525 | 525 | 525 | 1,000 |
1994/06/20 | 550 | 550 | 550 | 550 | 3,000 |
1994/06/17 | 549 | 549 | 548 | 548 | 2,000 |
1994/06/16 | 535 | 535 | 535 | 535 | 2,000 |
1994/06/15 | 532 | 535 | 532 | 535 | 13,000 |
1994/06/14 | 536 | 537 | 535 | 535 | 20,000 |
1994/06/13 | 535 | 535 | 535 | 535 | 5,000 |
1994/06/10 | 520 | 527 | 520 | 527 | 17,000 |
1994/06/08 | 500 | 500 | 500 | 500 | 3,000 |
1994/06/07 | 495 | 495 | 495 | 495 | 1,000 |
1994/06/06 | 500 | 500 | 500 | 500 | 1,000 |
1994/06/03 | 505 | 505 | 505 | 505 | 2,000 |
1994/06/02 | 510 | 510 | 510 | 510 | 1,000 |
1994/06/01 | 500 | 500 | 500 | 500 | 1,000 |
1994/05/31 | 495 | 495 | 495 | 495 | 1,000 |
1994/05/24 | 500 | 502 | 500 | 502 | 6,000 |
1994/05/23 | 503 | 503 | 500 | 500 | 12,000 |
1994/05/20 | 501 | 501 | 501 | 501 | 4,000 |
1994/05/17 | 505 | 505 | 505 | 505 | 2,000 |
1994/05/13 | 509 | 510 | 503 | 510 | 7,000 |
1994/05/12 | 520 | 520 | 518 | 518 | 6,000 |
1994/05/11 | 524 | 524 | 524 | 524 | 2,000 |
1994/05/09 | 506 | 506 | 505 | 505 | 4,000 |
1994/05/06 | 505 | 505 | 505 | 505 | 3,000 |
1994/05/02 | 496 | 496 | 496 | 496 | 1,000 |
1994/04/28 | 520 | 520 | 520 | 520 | 1,000 |
1994/04/27 | 532 | 532 | 532 | 532 | 3,000 |
1994/04/26 | 536 | 536 | 535 | 536 | 16,000 |
1994/04/25 | 537 | 537 | 535 | 535 | 10,000 |
1994/04/22 | 535 | 535 | 535 | 535 | 3,000 |
1994/04/21 | 532 | 532 | 532 | 532 | 4,000 |
1994/04/20 | 536 | 540 | 536 | 540 | 6,000 |
1994/04/15 | 535 | 535 | 535 | 535 | 2,000 |
1994/04/14 | 540 | 540 | 540 | 540 | 1,000 |
1994/04/13 | 530 | 530 | 530 | 530 | 1,000 |
1994/04/12 | 535 | 535 | 535 | 535 | 6,000 |
1994/04/11 | 530 | 535 | 530 | 535 | 4,000 |
1994/04/08 | 528 | 540 | 528 | 540 | 3,000 |
1994/04/07 | 503 | 503 | 503 | 503 | 1,000 |
1994/04/06 | 496 | 497 | 496 | 496 | 4,000 |
1994/04/05 | 485 | 485 | 485 | 485 | 2,000 |
1994/04/04 | 485 | 485 | 485 | 485 | 3,000 |
1994/04/01 | 500 | 500 | 500 | 500 | 1,000 |
1994/03/31 | 500 | 500 | 500 | 500 | 3,000 |
1994/03/30 | 520 | 520 | 510 | 510 | 6,000 |
1994/03/29 | 528 | 528 | 528 | 528 | 6,000 |
1994/03/28 | 525 | 528 | 525 | 528 | 3,000 |
1994/03/25 | 524 | 524 | 521 | 521 | 2,000 |
1994/03/24 | 529 | 529 | 529 | 529 | 2,000 |
1994/03/18 | 541 | 550 | 541 | 541 | 10,000 |
1994/03/16 | 500 | 505 | 500 | 505 | 8,000 |
1994/03/15 | 498 | 498 | 498 | 498 | 3,000 |
1994/03/14 | 493 | 493 | 489 | 489 | 5,000 |
1994/03/11 | 500 | 500 | 500 | 500 | 12,000 |
1994/03/10 | 490 | 490 | 490 | 490 | 17,000 |
1994/03/09 | 488 | 490 | 488 | 490 | 4,000 |
1994/03/08 | 485 | 485 | 485 | 485 | 1,000 |
1994/03/04 | 485 | 485 | 485 | 485 | 2,000 |
1994/03/03 | 500 | 500 | 495 | 495 | 2,000 |
1994/03/02 | 501 | 501 | 501 | 501 | 1,000 |
1994/03/01 | 501 | 501 | 501 | 501 | 3,000 |
1994/02/28 | 491 | 500 | 491 | 500 | 7,000 |
1994/02/25 | 489 | 489 | 489 | 489 | 8,000 |
1994/02/24 | 481 | 481 | 481 | 481 | 2,000 |
1994/02/23 | 485 | 485 | 485 | 485 | 3,000 |
1994/02/22 | 486 | 486 | 485 | 485 | 2,000 |
1994/02/16 | 505 | 505 | 500 | 500 | 5,000 |
1994/02/14 | 505 | 505 | 495 | 495 | 6,000 |
1994/02/10 | 528 | 528 | 528 | 528 | 9,000 |
1994/02/08 | 525 | 525 | 525 | 525 | 1,000 |
1994/02/07 | 520 | 520 | 520 | 520 | 3,000 |
1994/02/04 | 513 | 513 | 513 | 513 | 1,000 |
1994/02/03 | 505 | 505 | 505 | 505 | 1,000 |
1994/02/02 | 493 | 499 | 493 | 499 | 2,000 |
1994/02/01 | 500 | 500 | 500 | 500 | 1,000 |
1994/01/31 | 480 | 480 | 480 | 480 | 3,000 |
1994/01/27 | 450 | 450 | 450 | 450 | 6,000 |
1994/01/26 | 436 | 440 | 436 | 440 | 8,000 |
1994/01/25 | 436 | 436 | 436 | 436 | 1,000 |
1994/01/13 | 465 | 465 | 465 | 465 | 1,000 |
1994/01/12 | 460 | 460 | 460 | 460 | 2,000 |
1994/01/11 | 453 | 453 | 451 | 451 | 2,000 |
1994/01/10 | 431 | 431 | 431 | 431 | 3,000 |
1994/01/06 | 438 | 438 | 438 | 438 | 5,000 |