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 |
|---|---|---|---|---|---|
| 1996/12/30 | 383 | 383 | 380 | 380 | 7,000 |
| 1996/12/27 | 379 | 379 | 379 | 379 | 4,000 |
| 1996/12/26 | 378 | 379 | 378 | 379 | 8,000 |
| 1996/12/25 | 365 | 369 | 365 | 365 | 3,000 |
| 1996/12/24 | 380 | 380 | 379 | 379 | 3,000 |
| 1996/12/20 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/12/18 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/12/16 | 415 | 415 | 415 | 415 | 9,000 |
| 1996/12/13 | 405 | 405 | 405 | 405 | 51,000 |
| 1996/12/11 | 415 | 416 | 415 | 415 | 6,000 |
| 1996/12/10 | 415 | 416 | 415 | 416 | 3,000 |
| 1996/12/09 | 410 | 410 | 410 | 410 | 15,000 |
| 1996/12/06 | 410 | 410 | 410 | 410 | 17,000 |
| 1996/12/05 | 418 | 418 | 415 | 415 | 4,000 |
| 1996/12/02 | 424 | 424 | 424 | 424 | 1,000 |
| 1996/11/29 | 423 | 424 | 423 | 424 | 2,000 |
| 1996/11/28 | 424 | 424 | 407 | 407 | 2,000 |
| 1996/11/27 | 425 | 425 | 425 | 425 | 4,000 |
| 1996/11/26 | 433 | 433 | 433 | 433 | 8,000 |
| 1996/11/25 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/11/22 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/11/21 | 437 | 440 | 437 | 439 | 7,000 |
| 1996/11/20 | 445 | 445 | 439 | 439 | 5,000 |
| 1996/11/19 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/11/18 | 443 | 443 | 443 | 443 | 1,000 |
| 1996/11/15 | 446 | 447 | 445 | 445 | 7,000 |
| 1996/11/13 | 462 | 463 | 458 | 458 | 12,000 |
| 1996/11/12 | 465 | 465 | 463 | 463 | 8,000 |
| 1996/11/11 | 467 | 470 | 465 | 465 | 10,000 |
| 1996/11/08 | 456 | 463 | 456 | 463 | 20,000 |
| 1996/11/07 | 463 | 463 | 461 | 461 | 2,000 |
| 1996/11/06 | 458 | 458 | 458 | 458 | 1,000 |
| 1996/11/05 | 485 | 485 | 471 | 471 | 2,000 |
| 1996/11/01 | 480 | 485 | 478 | 485 | 6,000 |
| 1996/10/31 | 497 | 497 | 480 | 480 | 4,000 |
| 1996/10/30 | 494 | 500 | 481 | 481 | 7,000 |
| 1996/10/29 | 493 | 493 | 473 | 473 | 18,000 |
| 1996/10/28 | 442 | 455 | 442 | 455 | 7,000 |
| 1996/10/25 | 439 | 439 | 437 | 437 | 8,000 |
| 1996/10/24 | 422 | 424 | 422 | 424 | 2,000 |
| 1996/10/23 | 416 | 416 | 416 | 416 | 1,000 |
| 1996/10/22 | 408 | 413 | 408 | 413 | 5,000 |
| 1996/10/21 | 413 | 413 | 413 | 413 | 2,000 |
| 1996/10/18 | 402 | 404 | 402 | 403 | 5,000 |
| 1996/10/17 | 405 | 405 | 405 | 405 | 1,000 |
| 1996/10/15 | 382 | 386 | 382 | 386 | 6,000 |
| 1996/10/14 | 395 | 395 | 389 | 390 | 8,000 |
| 1996/10/11 | 397 | 397 | 396 | 396 | 6,000 |
| 1996/10/08 | 409 | 410 | 409 | 410 | 3,000 |
| 1996/10/07 | 418 | 418 | 412 | 412 | 5,000 |
| 1996/10/04 | 417 | 420 | 417 | 420 | 7,000 |
| 1996/10/03 | 425 | 425 | 425 | 425 | 2,000 |
| 1996/09/27 | 442 | 442 | 442 | 442 | 2,000 |
| 1996/09/26 | 438 | 441 | 438 | 440 | 8,000 |
| 1996/09/25 | 445 | 445 | 442 | 442 | 14,000 |
| 1996/09/24 | 448 | 448 | 448 | 448 | 2,000 |
| 1996/09/20 | 459 | 460 | 451 | 451 | 4,000 |
| 1996/09/18 | 454 | 454 | 454 | 454 | 2,000 |
| 1996/09/17 | 460 | 463 | 460 | 463 | 5,000 |
| 1996/09/13 | 430 | 435 | 430 | 435 | 14,000 |
| 1996/09/12 | 425 | 426 | 425 | 425 | 3,000 |
| 1996/09/11 | 419 | 419 | 419 | 419 | 5,000 |
| 1996/09/10 | 428 | 428 | 425 | 425 | 11,000 |
| 1996/09/09 | 428 | 428 | 428 | 428 | 1,000 |
| 1996/09/06 | 432 | 432 | 430 | 430 | 6,000 |
| 1996/09/05 | 430 | 432 | 430 | 432 | 7,000 |
| 1996/09/04 | 430 | 432 | 430 | 432 | 3,000 |
| 1996/09/03 | 421 | 421 | 421 | 421 | 1,000 |
| 1996/09/02 | 420 | 420 | 420 | 420 | 4,000 |
| 1996/08/30 | 421 | 423 | 420 | 420 | 8,000 |
| 1996/08/27 | 438 | 438 | 438 | 438 | 9,000 |
| 1996/08/26 | 435 | 439 | 435 | 439 | 7,000 |
| 1996/08/23 | 438 | 438 | 438 | 438 | 7,000 |
| 1996/08/22 | 432 | 438 | 432 | 438 | 3,000 |
| 1996/08/21 | 431 | 432 | 431 | 432 | 2,000 |
| 1996/08/20 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/08/19 | 431 | 431 | 431 | 431 | 4,000 |
| 1996/08/16 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/08/15 | 439 | 439 | 439 | 439 | 2,000 |
| 1996/08/14 | 420 | 423 | 420 | 423 | 7,000 |
| 1996/08/13 | 402 | 402 | 402 | 402 | 1,000 |
| 1996/08/09 | 409 | 409 | 409 | 409 | 1,000 |
| 1996/08/08 | 432 | 432 | 432 | 432 | 4,000 |
| 1996/08/07 | 432 | 432 | 432 | 432 | 3,000 |
| 1996/08/05 | 440 | 440 | 436 | 436 | 2,000 |
| 1996/07/30 | 427 | 430 | 427 | 430 | 6,000 |
| 1996/07/29 | 427 | 427 | 427 | 427 | 2,000 |
| 1996/07/26 | 422 | 422 | 418 | 420 | 8,000 |
| 1996/07/25 | 415 | 418 | 415 | 418 | 5,000 |
| 1996/07/22 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/07/18 | 452 | 452 | 452 | 452 | 1,000 |
| 1996/07/16 | 458 | 458 | 458 | 458 | 1,000 |
| 1996/07/12 | 461 | 461 | 461 | 461 | 3,000 |
| 1996/07/11 | 463 | 463 | 463 | 463 | 5,000 |
| 1996/07/10 | 462 | 464 | 462 | 464 | 6,000 |
| 1996/07/09 | 470 | 470 | 465 | 465 | 4,000 |
| 1996/07/02 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/07/01 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/06/27 | 485 | 485 | 480 | 480 | 13,000 |
| 1996/06/26 | 484 | 485 | 484 | 485 | 3,000 |
| 1996/06/25 | 478 | 480 | 478 | 480 | 4,000 |
| 1996/06/24 | 488 | 488 | 488 | 488 | 1,000 |
| 1996/06/21 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/06/20 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/06/17 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/06/14 | 483 | 490 | 483 | 490 | 19,000 |
| 1996/06/13 | 480 | 480 | 478 | 478 | 4,000 |
| 1996/06/12 | 479 | 479 | 477 | 477 | 4,000 |
| 1996/06/11 | 475 | 475 | 475 | 475 | 10,000 |
| 1996/06/10 | 471 | 471 | 471 | 471 | 2,000 |
| 1996/06/07 | 481 | 481 | 481 | 481 | 17,000 |
| 1996/06/06 | 481 | 481 | 481 | 481 | 1,000 |
| 1996/06/05 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/06/04 | 490 | 490 | 490 | 490 | 6,000 |
| 1996/05/31 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/05/24 | 500 | 510 | 500 | 510 | 3,000 |
| 1996/05/23 | 500 | 503 | 500 | 500 | 16,000 |
| 1996/05/22 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/05/17 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/05/16 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/05/15 | 504 | 505 | 504 | 505 | 3,000 |
| 1996/05/14 | 510 | 510 | 510 | 510 | 6,000 |
| 1996/05/13 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/05/10 | 513 | 513 | 513 | 513 | 5,000 |
| 1996/05/09 | 518 | 518 | 518 | 518 | 1,000 |
| 1996/05/08 | 516 | 516 | 516 | 516 | 1,000 |
| 1996/05/07 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/04/30 | 521 | 521 | 520 | 520 | 4,000 |
| 1996/04/26 | 535 | 535 | 535 | 535 | 6,000 |
| 1996/04/25 | 539 | 548 | 539 | 548 | 7,000 |
| 1996/04/23 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/04/22 | 565 | 565 | 565 | 565 | 3,000 |
| 1996/04/19 | 504 | 555 | 504 | 555 | 7,000 |
| 1996/04/18 | 511 | 512 | 495 | 495 | 17,000 |
| 1996/04/17 | 506 | 510 | 506 | 510 | 7,000 |
| 1996/04/16 | 569 | 569 | 542 | 542 | 33,000 |
| 1996/04/15 | 560 | 564 | 555 | 560 | 26,000 |
| 1996/04/12 | 535 | 536 | 535 | 536 | 17,000 |
| 1996/04/11 | 510 | 510 | 509 | 510 | 27,000 |
| 1996/04/10 | 496 | 501 | 496 | 501 | 6,000 |
| 1996/04/09 | 479 | 485 | 479 | 485 | 2,000 |
| 1996/04/08 | 484 | 487 | 484 | 486 | 8,000 |
| 1996/04/05 | 474 | 480 | 474 | 480 | 5,000 |
| 1996/04/03 | 467 | 470 | 467 | 470 | 3,000 |
| 1996/04/01 | 465 | 465 | 465 | 465 | 7,000 |
| 1996/03/29 | 465 | 465 | 465 | 465 | 2,000 |
| 1996/03/28 | 459 | 459 | 459 | 459 | 4,000 |
| 1996/03/27 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/03/26 | 429 | 430 | 429 | 430 | 2,000 |
| 1996/03/25 | 420 | 420 | 420 | 420 | 5,000 |
| 1996/03/22 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/03/21 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/03/13 | 405 | 405 | 405 | 405 | 2,000 |
| 1996/03/12 | 408 | 408 | 406 | 406 | 6,000 |
| 1996/03/11 | 410 | 410 | 405 | 405 | 10,000 |
| 1996/03/08 | 408 | 410 | 408 | 410 | 24,000 |
| 1996/03/07 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/03/04 | 415 | 415 | 415 | 415 | 2,000 |
| 1996/02/27 | 416 | 416 | 416 | 416 | 5,000 |
| 1996/02/26 | 420 | 420 | 415 | 415 | 26,000 |
| 1996/02/23 | 420 | 420 | 420 | 420 | 4,000 |
| 1996/02/21 | 425 | 425 | 425 | 425 | 2,000 |
| 1996/02/20 | 421 | 421 | 421 | 421 | 1,000 |
| 1996/02/14 | 465 | 465 | 465 | 465 | 6,000 |
| 1996/02/13 | 465 | 465 | 465 | 465 | 8,000 |
| 1996/02/09 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/02/07 | 438 | 438 | 438 | 438 | 2,000 |
| 1996/02/06 | 437 | 440 | 437 | 440 | 6,000 |
| 1996/02/05 | 449 | 449 | 449 | 449 | 1,000 |
| 1996/02/01 | 441 | 455 | 441 | 455 | 28,000 |
| 1996/01/31 | 432 | 432 | 432 | 432 | 2,000 |
| 1996/01/30 | 428 | 435 | 428 | 435 | 10,000 |
| 1996/01/29 | 423 | 426 | 423 | 426 | 7,000 |
| 1996/01/26 | 412 | 412 | 412 | 412 | 3,000 |
| 1996/01/25 | 418 | 418 | 418 | 418 | 9,000 |
| 1996/01/24 | 411 | 411 | 411 | 411 | 1,000 |
| 1996/01/23 | 415 | 415 | 408 | 408 | 5,000 |
| 1996/01/17 | 449 | 450 | 449 | 450 | 3,000 |
| 1996/01/16 | 454 | 455 | 449 | 449 | 16,000 |
| 1996/01/12 | 445 | 455 | 445 | 455 | 2,000 |
| 1996/01/11 | 437 | 438 | 437 | 438 | 7,000 |
| 1996/01/10 | 433 | 436 | 433 | 436 | 4,000 |
| 1996/01/09 | 435 | 435 | 435 | 435 | 3,000 |
| 1996/01/05 | 431 | 431 | 430 | 430 | 2,000 |
| 1996/01/04 | 430 | 430 | 430 | 430 | 1,000 |