日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/28 125 125 122 122 5,000
1999/12/27 130 130 120 120 22,000
1999/12/24 130 130 130 130 20,000
1999/12/22 122 125 122 125 2,000
1999/12/21 135 135 122 122 10,000
1999/12/20 134 134 119 119 3,000
1999/12/17 132 140 132 140 4,000
1999/12/16 132 132 132 132 2,000
1999/12/15 145 145 137 137 18,000
1999/12/14 145 145 145 145 12,000
1999/12/13 149 149 145 145 10,000
1999/12/10 150 150 150 150 64,000
1999/12/09 150 150 150 150 11,000
1999/12/08 152 152 152 152 3,000
1999/12/07 152 152 152 152 3,000
1999/12/06 152 152 152 152 2,000
1999/12/03 168 169 154 154 4,000
1999/12/02 169 169 169 169 4,000
1999/11/30 169 169 169 169 6,000
1999/11/29 169 169 169 169 5,000
1999/11/25 167 167 166 166 4,000
1999/11/24 171 171 156 156 6,000
1999/11/22 161 161 161 161 2,000
1999/11/19 170 170 169 169 8,000
1999/11/18 169 170 169 170 11,000
1999/11/17 169 169 162 169 7,000
1999/11/16 167 167 167 167 1,000
1999/11/15 169 169 167 167 25,000
1999/11/12 173 173 169 169 18,000
1999/11/11 164 174 164 174 5,000
1999/11/08 160 160 155 155 4,000
1999/11/05 154 160 154 160 4,000
1999/11/04 154 154 154 154 2,000
1999/11/01 160 160 154 154 9,000
1999/10/29 150 152 148 152 10,000
1999/10/28 150 150 150 150 14,000
1999/10/27 153 153 153 153 3,000
1999/10/26 153 153 151 151 13,000
1999/10/25 150 153 150 153 3,000
1999/10/22 150 150 150 150 3,000
1999/10/21 150 154 150 150 7,000
1999/10/19 150 150 150 150 3,000
1999/10/18 149 150 149 150 4,000
1999/10/15 148 150 148 148 13,000
1999/10/14 148 148 148 148 6,000
1999/10/13 148 148 146 146 18,000
1999/10/12 149 149 148 148 11,000
1999/10/07 147 147 147 147 5,000
1999/10/06 150 150 150 150 2,000
1999/10/05 150 157 147 157 7,000
1999/10/04 150 150 150 150 4,000
1999/10/01 141 141 141 141 1,000
1999/09/30 140 140 140 140 3,000
1999/09/29 136 136 136 136 1,000
1999/09/28 150 150 150 150 26,000
1999/09/27 152 152 150 150 20,000
1999/09/24 150 150 150 150 14,000
1999/09/14 145 145 145 145 1,000
1999/09/10 145 145 144 144 88,000
1999/09/08 155 155 155 155 2,000
1999/09/07 156 156 155 155 5,000
1999/09/03 155 156 155 156 2,000
1999/09/02 160 160 160 160 5,000
1999/09/01 163 163 162 162 4,000
1999/08/27 165 165 165 165 14,000
1999/08/26 175 175 165 165 22,000
1999/08/25 176 176 175 175 26,000
1999/08/24 171 180 168 180 27,000
1999/08/23 168 168 168 168 1,000
1999/08/12 171 175 171 175 2,000
1999/08/11 171 171 171 171 1,000
1999/08/10 173 173 173 173 24,000
1999/08/09 170 170 170 170 1,000
1999/08/05 171 171 170 170 3,000
1999/08/04 180 180 171 171 7,000
1999/08/02 171 171 171 171 1,000
1999/07/30 171 171 171 171 10,000
1999/07/29 178 178 178 178 4,000
1999/07/28 178 178 178 178 7,000
1999/07/27 180 180 180 180 2,000
1999/07/26 175 175 175 175 6,000
1999/07/23 173 175 173 175 10,000
1999/07/22 175 175 170 170 10,000
1999/07/21 175 175 174 174 8,000
1999/07/14 180 180 180 180 1,000
1999/07/13 180 180 180 180 8,000
1999/07/12 180 180 180 180 24,000
1999/07/08 170 171 170 171 5,000
1999/07/06 173 173 170 170 4,000
1999/07/05 170 170 170 170 1,000
1999/07/01 173 173 170 173 8,000
1999/06/30 176 176 175 175 5,000
1999/06/29 191 191 173 175 5,000
1999/06/28 170 171 170 171 10,000
1999/06/25 191 191 190 190 20,000
1999/06/24 190 190 190 190 7,000
1999/06/22 175 190 165 190 13,000
1999/06/21 175 180 175 175 18,000
1999/06/18 175 180 175 180 3,000
1999/06/17 180 190 180 185 8,000
1999/06/16 180 185 180 180 14,000
1999/06/15 195 195 195 195 23,000
1999/06/14 194 195 194 194 60,000
1999/06/11 201 201 194 194 59,000
1999/06/10 166 166 166 166 13,000
1999/06/07 160 160 155 155 6,000
1999/06/04 165 165 160 160 2,000
1999/06/03 155 155 155 155 2,000
1999/06/02 170 170 170 170 5,000
1999/05/21 173 173 173 173 2,000
1999/05/20 184 184 178 178 29,000
1999/05/19 180 180 180 180 3,000
1999/05/18 180 180 180 180 2,000
1999/05/17 187 187 185 185 14,000
1999/05/14 186 187 186 187 4,000
1999/05/13 185 186 183 186 11,000
1999/05/12 180 180 180 180 20,000
1999/05/11 174 180 174 176 14,000
1999/05/10 171 175 171 174 9,000
1999/05/07 173 173 171 171 4,000
1999/05/06 174 174 169 169 2,000
1999/04/30 175 175 174 174 7,000
1999/04/28 170 173 170 173 6,000
1999/04/27 169 170 169 170 26,000
1999/04/26 168 168 165 168 15,000
1999/04/23 168 168 168 168 4,000
1999/04/21 170 170 170 170 15,000
1999/04/20 171 171 170 170 7,000
1999/04/19 171 171 170 170 46,000
1999/04/16 173 173 165 165 4,000
1999/04/15 186 186 186 186 4,000
1999/04/14 180 189 180 184 19,000
1999/04/13 171 179 171 179 19,000
1999/04/12 175 175 170 170 8,000
1999/04/09 160 162 160 160 14,000
1999/04/08 160 160 160 160 2,000
1999/04/07 150 160 150 160 8,000
1999/04/05 155 155 150 150 11,000
1999/04/02 156 156 156 156 1,000
1999/04/01 156 156 156 156 3,000
1999/03/31 152 155 152 155 3,000
1999/03/30 152 152 152 152 1,000
1999/03/29 152 152 152 152 2,000
1999/03/25 153 153 152 152 10,000
1999/03/24 152 152 150 150 8,000
1999/03/23 157 157 152 152 22,000
1999/03/19 157 157 157 157 1,000
1999/03/18 160 160 155 155 6,000
1999/03/17 151 161 145 145 9,000
1999/03/15 150 150 150 150 1,000
1999/03/12 155 155 145 145 20,000
1999/03/11 144 145 140 140 41,000
1999/03/10 140 140 140 140 7,000
1999/03/08 144 144 140 140 5,000
1999/03/04 140 142 140 142 14,000
1999/03/01 144 144 144 144 1,000
1999/02/26 145 145 140 140 26,000
1999/02/25 146 146 145 145 25,000
1999/02/23 145 145 145 145 2,000
1999/02/19 148 148 145 145 5,000
1999/02/18 148 148 148 148 3,000
1999/02/16 148 148 148 148 9,000
1999/02/15 149 149 148 148 21,000
1999/02/12 148 148 148 148 3,000
1999/02/10 148 148 148 148 11,000
1999/02/09 145 145 145 145 3,000
1999/02/08 140 145 140 145 4,000
1999/02/05 142 142 140 140 3,000
1999/02/04 150 150 142 142 8,000
1999/02/03 149 149 149 149 1,000
1999/02/01 148 148 148 148 2,000
1999/01/29 149 149 144 144 3,000
1999/01/28 150 150 149 149 7,000
1999/01/27 150 150 149 149 15,000
1999/01/26 150 154 150 150 25,000
1999/01/25 145 145 145 145 2,000
1999/01/22 145 145 144 145 9,000
1999/01/21 135 143 135 143 2,000
1999/01/20 145 145 145 145 1,000
1999/01/19 145 145 145 145 1,000
1999/01/18 141 141 141 141 3,000
1999/01/13 150 150 145 145 9,000
1999/01/12 150 150 150 150 18,000
1999/01/11 152 152 150 150 13,000
1999/01/07 145 145 145 145 1,000
1999/01/06 145 145 145 145 3,000
1999/01/05 151 151 150 150 4,000

このページの先頭へ