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 |
---|---|---|---|---|---|
1995/12/29 | 420 | 420 | 420 | 420 | 1,000 |
1995/12/25 | 432 | 432 | 430 | 430 | 12,000 |
1995/12/22 | 438 | 439 | 435 | 435 | 7,000 |
1995/12/19 | 418 | 418 | 418 | 418 | 1,000 |
1995/12/18 | 415 | 415 | 415 | 415 | 1,000 |
1995/12/15 | 415 | 415 | 415 | 415 | 3,000 |
1995/12/14 | 415 | 415 | 415 | 415 | 14,000 |
1995/12/13 | 416 | 416 | 415 | 415 | 6,000 |
1995/12/12 | 410 | 415 | 410 | 415 | 13,000 |
1995/12/11 | 406 | 407 | 406 | 407 | 9,000 |
1995/12/08 | 398 | 400 | 398 | 400 | 6,000 |
1995/12/07 | 393 | 393 | 393 | 393 | 1,000 |
1995/12/05 | 412 | 412 | 411 | 411 | 3,000 |
1995/12/04 | 418 | 418 | 415 | 415 | 4,000 |
1995/12/01 | 408 | 408 | 408 | 408 | 1,000 |
1995/11/30 | 410 | 410 | 408 | 408 | 2,000 |
1995/11/28 | 413 | 413 | 413 | 413 | 6,000 |
1995/11/24 | 400 | 400 | 400 | 400 | 6,000 |
1995/11/22 | 389 | 390 | 389 | 390 | 7,000 |
1995/11/21 | 389 | 390 | 389 | 389 | 5,000 |
1995/11/20 | 378 | 378 | 378 | 378 | 1,000 |
1995/11/17 | 380 | 380 | 380 | 380 | 1,000 |
1995/11/16 | 382 | 382 | 375 | 375 | 2,000 |
1995/11/15 | 376 | 380 | 375 | 380 | 4,000 |
1995/11/14 | 378 | 378 | 378 | 378 | 5,000 |
1995/11/13 | 383 | 383 | 375 | 375 | 11,000 |
1995/11/10 | 383 | 384 | 381 | 383 | 10,000 |
1995/11/08 | 370 | 370 | 370 | 370 | 1,000 |
1995/11/07 | 378 | 378 | 378 | 378 | 2,000 |
1995/11/02 | 366 | 371 | 366 | 371 | 2,000 |
1995/11/01 | 365 | 365 | 365 | 365 | 9,000 |
1995/10/31 | 365 | 365 | 365 | 365 | 5,000 |
1995/10/30 | 361 | 361 | 361 | 361 | 2,000 |
1995/10/27 | 360 | 363 | 360 | 363 | 2,000 |
1995/10/26 | 368 | 368 | 368 | 368 | 7,000 |
1995/10/25 | 369 | 370 | 369 | 369 | 9,000 |
1995/10/19 | 370 | 370 | 370 | 370 | 1,000 |
1995/10/17 | 366 | 366 | 363 | 363 | 2,000 |
1995/10/13 | 378 | 378 | 378 | 378 | 5,000 |
1995/10/12 | 380 | 380 | 380 | 380 | 10,000 |
1995/10/11 | 380 | 380 | 380 | 380 | 8,000 |
1995/10/09 | 380 | 381 | 380 | 381 | 7,000 |
1995/10/06 | 380 | 380 | 380 | 380 | 3,000 |
1995/10/04 | 371 | 371 | 371 | 371 | 1,000 |
1995/10/02 | 382 | 382 | 382 | 382 | 1,000 |
1995/09/28 | 382 | 384 | 380 | 380 | 12,000 |
1995/09/27 | 385 | 385 | 385 | 385 | 6,000 |
1995/09/26 | 390 | 390 | 390 | 390 | 6,000 |
1995/09/25 | 390 | 390 | 390 | 390 | 7,000 |
1995/09/22 | 393 | 393 | 393 | 393 | 1,000 |
1995/09/21 | 400 | 401 | 400 | 400 | 4,000 |
1995/09/14 | 410 | 410 | 410 | 410 | 1,000 |
1995/09/13 | 400 | 409 | 400 | 409 | 5,000 |
1995/09/12 | 415 | 415 | 415 | 415 | 5,000 |
1995/09/11 | 417 | 417 | 417 | 417 | 14,000 |
1995/09/07 | 395 | 395 | 391 | 391 | 2,000 |
1995/09/06 | 393 | 393 | 393 | 393 | 1,000 |
1995/09/05 | 397 | 397 | 393 | 393 | 2,000 |
1995/09/01 | 405 | 405 | 405 | 405 | 14,000 |
1995/08/31 | 405 | 405 | 405 | 405 | 10,000 |
1995/08/30 | 410 | 410 | 410 | 410 | 1,000 |
1995/08/29 | 400 | 400 | 400 | 400 | 1,000 |
1995/08/28 | 405 | 405 | 400 | 400 | 8,000 |
1995/08/25 | 432 | 432 | 413 | 413 | 17,000 |
1995/08/24 | 400 | 410 | 400 | 410 | 4,000 |
1995/08/22 | 381 | 389 | 381 | 389 | 3,000 |
1995/08/21 | 390 | 390 | 390 | 390 | 1,000 |
1995/08/18 | 390 | 390 | 390 | 390 | 1,000 |
1995/08/17 | 394 | 395 | 394 | 394 | 7,000 |
1995/08/16 | 390 | 390 | 388 | 388 | 8,000 |
1995/08/15 | 380 | 380 | 380 | 380 | 2,000 |
1995/08/14 | 354 | 360 | 354 | 360 | 8,000 |
1995/08/11 | 358 | 358 | 355 | 355 | 11,000 |
1995/08/09 | 350 | 355 | 350 | 350 | 10,000 |
1995/08/08 | 350 | 350 | 350 | 350 | 1,000 |
1995/08/07 | 360 | 360 | 360 | 360 | 1,000 |
1995/08/03 | 360 | 360 | 360 | 360 | 2,000 |
1995/08/02 | 355 | 355 | 355 | 355 | 1,000 |
1995/08/01 | 358 | 358 | 358 | 358 | 1,000 |
1995/07/31 | 367 | 367 | 367 | 367 | 2,000 |
1995/07/27 | 378 | 378 | 371 | 377 | 6,000 |
1995/07/26 | 373 | 374 | 373 | 374 | 8,000 |
1995/07/25 | 372 | 372 | 372 | 372 | 10,000 |
1995/07/24 | 370 | 370 | 370 | 370 | 1,000 |
1995/07/21 | 357 | 360 | 357 | 360 | 3,000 |
1995/07/12 | 365 | 365 | 365 | 365 | 2,000 |
1995/07/11 | 357 | 357 | 355 | 357 | 11,000 |
1995/07/10 | 365 | 365 | 360 | 360 | 6,000 |
1995/07/07 | 321 | 321 | 321 | 321 | 1,000 |
1995/07/06 | 320 | 320 | 320 | 320 | 1,000 |
1995/06/28 | 331 | 335 | 331 | 335 | 7,000 |
1995/06/27 | 335 | 335 | 334 | 334 | 7,000 |
1995/06/26 | 335 | 335 | 335 | 335 | 5,000 |
1995/06/23 | 333 | 333 | 333 | 333 | 2,000 |
1995/06/22 | 330 | 330 | 330 | 330 | 5,000 |
1995/06/21 | 331 | 331 | 331 | 331 | 1,000 |
1995/06/20 | 340 | 340 | 330 | 330 | 2,000 |
1995/06/16 | 331 | 331 | 331 | 331 | 1,000 |
1995/06/15 | 338 | 338 | 338 | 338 | 3,000 |
1995/06/14 | 338 | 338 | 337 | 338 | 22,000 |
1995/06/13 | 340 | 340 | 337 | 338 | 18,000 |
1995/06/12 | 346 | 346 | 335 | 340 | 29,000 |
1995/06/09 | 345 | 346 | 345 | 346 | 2,000 |
1995/06/05 | 366 | 366 | 366 | 366 | 2,000 |
1995/05/25 | 357 | 357 | 357 | 357 | 2,000 |
1995/05/24 | 355 | 356 | 355 | 355 | 10,000 |
1995/05/23 | 355 | 355 | 355 | 355 | 8,000 |
1995/05/22 | 357 | 357 | 357 | 357 | 2,000 |
1995/05/16 | 370 | 370 | 370 | 370 | 1,000 |
1995/05/12 | 380 | 380 | 380 | 380 | 9,000 |
1995/05/11 | 385 | 386 | 382 | 382 | 11,000 |
1995/05/09 | 378 | 378 | 378 | 378 | 1,000 |
1995/05/08 | 374 | 374 | 374 | 374 | 2,000 |
1995/04/27 | 395 | 395 | 395 | 395 | 4,000 |
1995/04/26 | 391 | 395 | 391 | 391 | 10,000 |
1995/04/25 | 391 | 391 | 391 | 391 | 8,000 |
1995/04/21 | 386 | 390 | 386 | 390 | 4,000 |
1995/04/20 | 380 | 380 | 380 | 380 | 1,000 |
1995/04/17 | 370 | 370 | 370 | 370 | 1,000 |
1995/04/14 | 372 | 372 | 370 | 372 | 3,000 |
1995/04/13 | 375 | 375 | 375 | 375 | 6,000 |
1995/04/12 | 375 | 375 | 375 | 375 | 5,000 |
1995/04/11 | 369 | 369 | 369 | 369 | 3,000 |
1995/04/10 | 364 | 366 | 364 | 365 | 7,000 |
1995/04/05 | 364 | 364 | 364 | 364 | 1,000 |
1995/03/28 | 366 | 366 | 366 | 366 | 4,000 |
1995/03/27 | 362 | 362 | 362 | 362 | 6,000 |
1995/03/24 | 365 | 365 | 365 | 365 | 7,000 |
1995/03/23 | 365 | 365 | 365 | 365 | 1,000 |
1995/03/17 | 380 | 380 | 370 | 370 | 2,000 |
1995/03/16 | 380 | 380 | 380 | 380 | 1,000 |
1995/03/14 | 398 | 398 | 398 | 398 | 6,000 |
1995/03/13 | 398 | 398 | 398 | 398 | 9,000 |
1995/03/10 | 398 | 400 | 398 | 400 | 9,000 |
1995/03/09 | 398 | 398 | 398 | 398 | 1,000 |
1995/03/07 | 400 | 400 | 398 | 398 | 2,000 |
1995/03/06 | 400 | 400 | 400 | 400 | 3,000 |
1995/03/03 | 386 | 395 | 386 | 395 | 2,000 |
1995/02/24 | 394 | 394 | 385 | 385 | 39,000 |
1995/02/22 | 391 | 391 | 391 | 391 | 2,000 |
1995/02/21 | 391 | 391 | 391 | 391 | 2,000 |
1995/02/20 | 400 | 400 | 400 | 400 | 8,000 |
1995/02/17 | 396 | 396 | 396 | 396 | 1,000 |
1995/02/15 | 411 | 411 | 410 | 410 | 10,000 |
1995/02/14 | 414 | 414 | 414 | 414 | 1,000 |
1995/02/13 | 415 | 415 | 410 | 410 | 6,000 |
1995/02/06 | 420 | 420 | 420 | 420 | 2,000 |
1995/02/01 | 426 | 426 | 426 | 426 | 1,000 |
1995/01/31 | 425 | 425 | 425 | 425 | 9,000 |
1995/01/30 | 425 | 426 | 425 | 426 | 5,000 |
1995/01/27 | 425 | 425 | 425 | 425 | 6,000 |
1995/01/26 | 428 | 428 | 428 | 428 | 1,000 |
1995/01/25 | 412 | 412 | 412 | 412 | 1,000 |
1995/01/24 | 370 | 370 | 370 | 370 | 1,000 |
1995/01/11 | 455 | 455 | 455 | 455 | 7,000 |
1995/01/10 | 455 | 455 | 455 | 455 | 8,000 |
1995/01/09 | 455 | 455 | 454 | 454 | 2,000 |
1995/01/06 | 445 | 445 | 445 | 445 | 5,000 |