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 |
---|---|---|---|---|---|
1997/12/24 | 195 | 195 | 195 | 195 | 5,000 |
1997/12/22 | 192 | 192 | 192 | 192 | 5,000 |
1997/12/18 | 215 | 215 | 212 | 212 | 6,000 |
1997/12/17 | 215 | 215 | 215 | 215 | 10,000 |
1997/12/15 | 200 | 200 | 200 | 200 | 4,000 |
1997/12/12 | 200 | 200 | 200 | 200 | 29,000 |
1997/12/10 | 206 | 206 | 206 | 206 | 10,000 |
1997/12/09 | 203 | 203 | 203 | 203 | 1,000 |
1997/11/28 | 200 | 200 | 200 | 200 | 1,000 |
1997/11/26 | 223 | 223 | 223 | 223 | 3,000 |
1997/11/19 | 230 | 230 | 230 | 230 | 4,000 |
1997/11/18 | 229 | 229 | 229 | 229 | 1,000 |
1997/11/12 | 230 | 230 | 230 | 230 | 7,000 |
1997/11/11 | 231 | 231 | 231 | 231 | 1,000 |
1997/11/04 | 237 | 237 | 237 | 237 | 5,000 |
1997/10/31 | 236 | 236 | 236 | 236 | 1,000 |
1997/10/30 | 235 | 235 | 235 | 235 | 2,000 |
1997/10/27 | 240 | 240 | 236 | 236 | 7,000 |
1997/10/24 | 240 | 240 | 240 | 240 | 1,000 |
1997/10/21 | 215 | 215 | 215 | 215 | 3,000 |
1997/10/20 | 205 | 205 | 205 | 205 | 1,000 |
1997/10/16 | 209 | 209 | 208 | 208 | 7,000 |
1997/10/15 | 215 | 215 | 212 | 212 | 19,000 |
1997/10/14 | 220 | 220 | 220 | 220 | 15,000 |
1997/10/08 | 230 | 230 | 230 | 230 | 1,000 |
1997/10/06 | 230 | 230 | 230 | 230 | 2,000 |
1997/09/30 | 268 | 274 | 268 | 274 | 5,000 |
1997/09/29 | 280 | 280 | 280 | 280 | 3,000 |
1997/09/26 | 295 | 295 | 295 | 295 | 5,000 |
1997/09/25 | 295 | 295 | 295 | 295 | 10,000 |
1997/09/24 | 305 | 305 | 305 | 305 | 1,000 |
1997/09/22 | 300 | 300 | 300 | 300 | 2,000 |
1997/09/19 | 295 | 295 | 295 | 295 | 2,000 |
1997/09/18 | 294 | 295 | 294 | 295 | 6,000 |
1997/09/17 | 315 | 315 | 315 | 315 | 1,000 |
1997/09/16 | 320 | 320 | 316 | 316 | 6,000 |
1997/09/12 | 316 | 316 | 316 | 316 | 6,000 |
1997/09/10 | 313 | 313 | 313 | 313 | 1,000 |
1997/09/08 | 310 | 315 | 310 | 315 | 8,000 |
1997/09/05 | 311 | 311 | 311 | 311 | 1,000 |
1997/09/04 | 310 | 310 | 310 | 310 | 3,000 |
1997/09/02 | 313 | 313 | 310 | 310 | 13,000 |
1997/09/01 | 310 | 313 | 310 | 313 | 7,000 |
1997/08/29 | 313 | 313 | 313 | 313 | 3,000 |
1997/08/28 | 315 | 315 | 315 | 315 | 2,000 |
1997/08/27 | 315 | 315 | 315 | 315 | 10,000 |
1997/08/25 | 313 | 315 | 313 | 315 | 16,000 |
1997/08/21 | 312 | 312 | 312 | 312 | 1,000 |
1997/08/20 | 315 | 315 | 315 | 315 | 1,000 |
1997/08/19 | 310 | 310 | 308 | 308 | 9,000 |
1997/08/18 | 308 | 309 | 308 | 308 | 11,000 |
1997/08/15 | 297 | 297 | 297 | 297 | 1,000 |
1997/08/13 | 285 | 285 | 285 | 285 | 1,000 |
1997/08/12 | 280 | 280 | 280 | 280 | 17,000 |
1997/08/08 | 280 | 280 | 280 | 280 | 1,000 |
1997/08/07 | 300 | 300 | 300 | 300 | 1,000 |
1997/08/04 | 320 | 320 | 304 | 304 | 2,000 |
1997/08/01 | 320 | 320 | 320 | 320 | 5,000 |
1997/07/31 | 322 | 322 | 322 | 322 | 7,000 |
1997/07/30 | 323 | 323 | 323 | 323 | 5,000 |
1997/07/29 | 326 | 326 | 326 | 326 | 3,000 |
1997/07/25 | 322 | 322 | 322 | 322 | 1,000 |
1997/07/24 | 315 | 315 | 315 | 315 | 1,000 |
1997/07/23 | 320 | 320 | 320 | 320 | 4,000 |
1997/07/18 | 324 | 324 | 317 | 317 | 8,000 |
1997/07/17 | 320 | 320 | 320 | 320 | 22,000 |
1997/07/16 | 322 | 323 | 322 | 323 | 13,000 |
1997/07/15 | 322 | 322 | 322 | 322 | 1,000 |
1997/07/14 | 322 | 322 | 322 | 322 | 8,000 |
1997/07/11 | 324 | 324 | 321 | 323 | 8,000 |
1997/07/10 | 324 | 325 | 324 | 325 | 6,000 |
1997/07/07 | 327 | 327 | 325 | 325 | 23,000 |
1997/07/03 | 330 | 335 | 330 | 335 | 11,000 |
1997/07/02 | 331 | 331 | 330 | 330 | 3,000 |
1997/07/01 | 323 | 323 | 323 | 323 | 5,000 |
1997/06/30 | 325 | 325 | 325 | 325 | 7,000 |
1997/06/27 | 315 | 315 | 315 | 315 | 2,000 |
1997/06/26 | 310 | 313 | 310 | 313 | 9,000 |
1997/06/25 | 312 | 315 | 310 | 310 | 10,000 |
1997/06/24 | 318 | 318 | 318 | 318 | 1,000 |
1997/06/13 | 319 | 319 | 318 | 319 | 20,000 |
1997/06/12 | 319 | 320 | 319 | 319 | 5,000 |
1997/06/11 | 320 | 320 | 319 | 319 | 16,000 |
1997/06/10 | 320 | 320 | 320 | 320 | 29,000 |
1997/06/09 | 320 | 320 | 320 | 320 | 9,000 |
1997/06/06 | 326 | 326 | 325 | 325 | 13,000 |
1997/06/04 | 328 | 328 | 328 | 328 | 1,000 |
1997/05/29 | 320 | 320 | 320 | 320 | 1,000 |
1997/05/27 | 316 | 316 | 315 | 315 | 3,000 |
1997/05/22 | 345 | 345 | 345 | 345 | 1,000 |
1997/05/21 | 355 | 355 | 349 | 353 | 18,000 |
1997/05/20 | 358 | 358 | 358 | 358 | 4,000 |
1997/05/16 | 355 | 355 | 355 | 355 | 1,000 |
1997/05/15 | 345 | 345 | 345 | 345 | 3,000 |
1997/05/14 | 340 | 343 | 340 | 343 | 8,000 |
1997/05/13 | 345 | 348 | 345 | 345 | 15,000 |
1997/05/12 | 340 | 345 | 340 | 345 | 9,000 |
1997/05/08 | 342 | 342 | 340 | 340 | 5,000 |
1997/05/07 | 344 | 350 | 344 | 350 | 7,000 |
1997/05/02 | 339 | 339 | 339 | 339 | 4,000 |
1997/04/30 | 325 | 325 | 325 | 325 | 6,000 |
1997/04/28 | 324 | 324 | 324 | 324 | 8,000 |
1997/04/25 | 326 | 330 | 326 | 330 | 18,000 |
1997/04/24 | 330 | 330 | 330 | 330 | 14,000 |
1997/04/22 | 330 | 330 | 330 | 330 | 1,000 |
1997/04/21 | 315 | 315 | 315 | 315 | 1,000 |
1997/04/17 | 279 | 285 | 279 | 285 | 5,000 |
1997/04/16 | 275 | 275 | 275 | 275 | 1,000 |
1997/04/14 | 268 | 268 | 268 | 268 | 1,000 |
1997/04/11 | 272 | 272 | 265 | 265 | 11,000 |
1997/04/10 | 284 | 285 | 282 | 282 | 17,000 |
1997/04/09 | 307 | 307 | 300 | 300 | 6,000 |
1997/04/08 | 311 | 311 | 311 | 311 | 1,000 |
1997/04/07 | 318 | 318 | 314 | 314 | 5,000 |
1997/04/03 | 321 | 321 | 321 | 321 | 2,000 |
1997/04/02 | 323 | 323 | 323 | 323 | 3,000 |
1997/03/31 | 337 | 337 | 337 | 337 | 3,000 |
1997/03/28 | 338 | 338 | 338 | 338 | 1,000 |
1997/03/27 | 340 | 340 | 340 | 340 | 3,000 |
1997/03/26 | 342 | 342 | 342 | 342 | 10,000 |
1997/03/25 | 340 | 341 | 340 | 341 | 11,000 |
1997/03/24 | 343 | 343 | 343 | 343 | 6,000 |
1997/03/17 | 352 | 352 | 352 | 352 | 1,000 |
1997/03/14 | 327 | 327 | 327 | 327 | 18,000 |
1997/03/13 | 341 | 341 | 341 | 341 | 3,000 |
1997/03/12 | 343 | 343 | 343 | 343 | 1,000 |
1997/03/11 | 343 | 343 | 340 | 340 | 11,000 |
1997/03/10 | 335 | 335 | 335 | 335 | 6,000 |
1997/03/06 | 349 | 349 | 340 | 340 | 4,000 |
1997/03/05 | 356 | 356 | 353 | 353 | 2,000 |
1997/03/04 | 347 | 355 | 347 | 355 | 2,000 |
1997/02/28 | 355 | 356 | 355 | 355 | 5,000 |
1997/02/27 | 363 | 363 | 355 | 355 | 14,000 |
1997/02/26 | 361 | 363 | 361 | 363 | 6,000 |
1997/02/25 | 355 | 360 | 355 | 360 | 103,000 |
1997/02/24 | 360 | 360 | 355 | 355 | 95,000 |
1997/02/21 | 347 | 350 | 347 | 350 | 8,000 |
1997/02/20 | 347 | 347 | 347 | 347 | 3,000 |
1997/02/14 | 337 | 340 | 336 | 340 | 4,000 |
1997/02/13 | 350 | 350 | 337 | 343 | 17,000 |
1997/02/12 | 343 | 345 | 343 | 345 | 8,000 |
1997/02/10 | 340 | 342 | 340 | 342 | 5,000 |
1997/02/07 | 338 | 338 | 335 | 335 | 3,000 |
1997/02/05 | 336 | 336 | 335 | 335 | 9,000 |
1997/02/04 | 345 | 345 | 344 | 344 | 10,000 |
1997/02/03 | 335 | 335 | 325 | 325 | 11,000 |
1997/01/31 | 333 | 333 | 333 | 333 | 3,000 |
1997/01/30 | 332 | 332 | 325 | 325 | 12,000 |
1997/01/29 | 338 | 338 | 332 | 332 | 18,000 |
1997/01/28 | 335 | 338 | 335 | 338 | 6,000 |
1997/01/27 | 340 | 340 | 338 | 338 | 11,000 |
1997/01/24 | 354 | 354 | 352 | 352 | 12,000 |
1997/01/22 | 341 | 341 | 341 | 341 | 1,000 |
1997/01/21 | 334 | 334 | 334 | 334 | 1,000 |
1997/01/14 | 320 | 326 | 320 | 326 | 4,000 |
1997/01/13 | 330 | 345 | 330 | 345 | 12,000 |
1997/01/10 | 360 | 360 | 337 | 337 | 20,000 |
1997/01/08 | 375 | 375 | 370 | 370 | 6,000 |
1997/01/07 | 387 | 387 | 382 | 382 | 6,000 |